Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,2.640000104904175,2.5899999141693115,2.632499933242798,2.5924999713897705,21064780.0,2.459662914276123
2010-01-05,2.6075000762939453,2.5274999141693115,2.5924999713897705,2.575000047683716,29337088.0,2.4430594444274902
2010-01-06,2.609999895095825,2.552500009536743,2.575000047683716,2.5824999809265137,29030660.0,2.4501752853393555
2010-01-07,2.5824999809265137,2.447499990463257,2.569999933242798,2.4674999713897705,42686024.0,2.3410677909851074
2010-01-08,2.5350000858306885,2.4549999237060547,2.487499952316284,2.5225000381469727,20777264.0,2.393249750137329
2010-01-11,2.5325000286102295,2.4600000381469727,2.5225000381469727,2.4825000762939453,18165044.0,2.355299234390259
2010-01-12,2.5950000286102295,2.4749999046325684,2.4749999046325684,2.5850000381469727,22529440.0,2.452547073364258
2010-01-13,2.634999990463257,2.5325000286102295,2.5425000190734863,2.5625,37010488.0,2.431199789047241
2010-01-14,2.6624999046325684,2.555000066757202,2.555000066757202,2.622499942779541,34186316.0,2.4881255626678467
2010-01-15,2.692500114440918,2.6075000762939453,2.622499942779541,2.677500009536743,30559148.0,2.5403075218200684
2010-01-18,2.755000114440918,2.674999952316284,2.694999933242798,2.6875,40822536.0,2.549795150756836
2010-01-19,2.759999990463257,2.677500009536743,2.682499885559082,2.702500104904175,34946112.0,2.564026355743408
2010-01-20,2.700000047683716,2.5625,2.700000047683716,2.575000047683716,37338256.0,2.4430594444274902
2010-01-21,2.674999952316284,2.5625,2.577500104904175,2.640000104904175,27768992.0,2.5047290325164795
2010-01-22,2.75,2.569999933242798,2.625,2.737499952316284,62174844.0,2.597233295440674
2010-01-25,2.7950000762939453,2.6649999618530273,2.674999952316284,2.7149999141693115,46725596.0,2.5758860111236572
2010-01-26,2.740000009536743,2.487499952316284,2.690000057220459,2.555000066757202,34930564.0,2.4240849018096924
2010-01-27,2.567500114440918,2.4825000762939453,2.547499895095825,2.512500047683716,22577956.0,2.3837621212005615
2010-01-28,2.555000066757202,2.497499942779541,2.5199999809265137,2.547499895095825,16065088.0,2.416968584060669
2010-01-29,2.632499933242798,2.5174999237060547,2.5450000762939453,2.5875000953674316,21549120.0,2.4549193382263184
2010-02-01,2.7125000953674316,2.5850000381469727,2.5850000381469727,2.672499895095825,35849408.0,2.5355637073516846
2010-02-02,2.7249999046325684,2.625,2.6424999237060547,2.6475000381469727,26462292.0,2.5118448734283447
2010-02-03,2.7750000953674316,2.6050000190734863,2.6624999046325684,2.7750000953674316,51964668.0,2.6328115463256836
2010-02-04,2.822499990463257,2.7274999618530273,2.747499942779541,2.7874999046325684,56604676.0,2.6446712017059326
2010-02-05,2.759999990463257,2.6524999141693115,2.7274999618530273,2.690000057220459,33967064.0,2.5521669387817383
2010-02-08,2.7874999046325684,2.672499895095825,2.694999933242798,2.7850000858306885,21692012.0,2.642299175262451
2010-02-09,2.817500114440918,2.674999952316284,2.757499933242798,2.7325000762939453,24945728.0,2.592489719390869
2010-02-10,2.7674999237060547,2.702500104904175,2.7249999046325684,2.7300000190734863,15510100.0,2.5901172161102295
2010-02-11,2.737499952316284,2.637500047683716,2.737499952316284,2.6524999141693115,26885496.0,2.5165886878967285
2010-02-12,2.700000047683716,2.6575000286102295,2.674999952316284,2.677500009536743,10299556.0,2.5403075218200684
2010-02-22,2.737499952316284,2.6575000286102295,2.677500009536743,2.7049999237060547,14010800.0,2.5663983821868896
2010-02-23,2.809999942779541,2.6500000953674316,2.680000066757202,2.797499895095825,28363052.0,2.6541588306427
2010-02-24,2.8499999046325684,2.752500057220459,2.7825000286102295,2.825000047683716,34791780.0,2.6802499294281006
2010-02-25,2.9000000953674316,2.8125,2.825000047683716,2.827500104904175,34268828.0,2.682621955871582
2010-02-26,3.0850000381469727,2.8125,2.8125,2.984999895095825,67172740.0,2.8320517539978027
2010-03-01,3.247499942779541,2.9700000286102295,2.984999895095825,3.180000066757202,94504328.0,3.0170602798461914
2010-03-02,3.197499990463257,3.077500104904175,3.174999952316284,3.1449999809265137,54432072.0,2.9838531017303467
2010-03-03,3.1875,3.0824999809265137,3.1500000953674316,3.1600000858306885,40490824.0,2.998084783554077
2010-03-04,3.1649999618530273,2.924999952316284,3.1500000953674316,2.950000047683716,54564012.0,2.798844814300537
2010-03-05,3.012500047683716,2.869999885559082,2.9649999141693115,2.9124999046325684,29040212.0,2.763266086578369
2010-03-08,3.067500114440918,2.9149999618530273,2.924999952316284,3.049999952316284,29165516.0,2.893720865249634
2010-03-09,3.0425000190734863,2.9800000190734863,3.0250000953674316,3.009999990463257,16034684.0,2.8557703495025635
2010-03-10,3.0625,2.9200000762939453,2.9825000762939453,2.9600000381469727,16856608.0,2.8083324432373047
2010-03-11,2.997499942779541,2.877500057220459,2.950000047683716,2.922499895095825,15235036.0,2.772753953933716
2010-03-12,2.9574999809265137,2.882499933242798,2.924999952316284,2.8949999809265137,12771644.0,2.7466630935668945
2010-03-15,2.9175000190734863,2.8350000381469727,2.882499933242798,2.859999895095825,12738724.0,2.713456630706787
2010-03-16,2.9674999713897705,2.862499952316284,2.867500066757202,2.9625000953674316,15685840.0,2.810704469680786
2010-03-17,3.0399999618530273,2.947499990463257,2.9625000953674316,3.0225000381469727,22950448.0,2.8676302433013916
2010-03-18,3.057499885559082,2.9749999046325684,3.0199999809265137,3.0,18227292.0,2.846282958984375
2010-03-19,3.0450000762939453,2.984999895095825,2.984999895095825,3.0199999809265137,18092560.0,2.86525821685791
2010-03-22,3.0799999237060547,3.009999990463257,3.0250000953674316,3.055000066757202,22004588.0,2.8984649181365967
2010-03-23,3.134999990463257,3.0399999618530273,3.0399999618530273,3.069999933242798,27585056.0,2.912696123123169
2010-03-24,3.134999990463257,3.0625,3.0875000953674316,3.0999999046325684,20028724.0,2.9411590099334717
2010-03-25,3.1875,3.069999933242798,3.1050000190734863,3.1575000286102295,39432600.0,2.995712995529175
2010-03-26,3.1500000953674316,3.055000066757202,3.1500000953674316,3.1024999618530273,27411828.0,2.943530797958374
2010-03-29,3.112499952316284,3.0250000953674316,3.1075000762939453,3.052500009536743,21816524.0,2.8960928916931152
2010-03-30,3.117500066757202,3.049999952316284,3.049999952316284,3.1024999618530273,12943632.0,2.943530797958374
2010-03-31,3.122499942779541,3.0299999713897705,3.112499952316284,3.0325000286102295,20714488.0,2.87711763381958
2010-04-01,3.112499952316284,3.012500047683716,3.0325000286102295,3.109999895095825,29503440.0,2.9506466388702393
2010-04-02,3.237499952316284,3.0950000286102295,3.0999999046325684,3.2149999141693115,43206624.0,3.0502665042877197
2010-04-06,3.3499999046325684,3.2149999141693115,3.2149999141693115,3.322499990463257,47364408.0,3.1522583961486816
2010-04-07,3.369999885559082,3.2799999713897705,3.305000066757202,3.3450000286102295,29794844.0,3.1736059188842773
2010-04-08,3.442500114440918,3.325000047683716,3.325000047683716,3.4100000858306885,41098268.0,3.2352750301361084
2010-04-09,3.567500114440918,3.4149999618530273,3.4149999618530273,3.557499885559082,44664344.0,3.3752171993255615
2010-04-12,3.6575000286102295,3.5250000953674316,3.615000009536743,3.619999885559082,40702556.0,3.4345149993896484
2010-04-13,3.672499895095825,3.2750000953674316,3.622499942779541,3.490000009536743,49911408.0,3.31117582321167
2010-04-14,3.674999952316284,3.440000057220459,3.4774999618530273,3.637500047683716,40525816.0,3.4511184692382812
2010-04-15,3.6649999618530273,3.307499885559082,3.6449999809265137,3.3324999809265137,68117696.0,3.161746025085449
2010-04-16,3.619999885559082,3.447499990463257,3.4700000286102295,3.4800000190734863,106231604.0,3.3016884326934814
2010-04-19,3.3975000381469727,3.2750000953674316,3.3975000381469727,3.2799999713897705,60186504.0,3.111936092376709
2010-04-20,3.387500047683716,3.240000009536743,3.319999933242798,3.365000009536743,34601452.0,3.1925806999206543
2010-04-21,3.490000009536743,3.325000047683716,3.377500057220459,3.4774999618530273,34348996.0,3.29931640625
2010-04-22,3.4825000762939453,3.382499933242798,3.4749999046325684,3.432499885559082,33082216.0,3.256622076034546
2010-04-23,3.5250000953674316,3.4024999141693115,3.4200000762939453,3.4700000286102295,24627716.0,3.292200803756714
2010-04-26,3.494999885559082,3.4124999046325684,3.494999885559082,3.4375,17449892.0,3.2613658905029297
2010-04-27,3.427500009536743,3.252500057220459,3.427500009536743,3.322499990463257,26649136.0,3.1522583961486816
2010-04-28,3.362499952316284,3.262500047683716,3.2874999046325684,3.325000047683716,14296672.0,3.154630184173584
2010-04-29,3.390000104904175,3.2774999141693115,3.3375000953674316,3.2774999141693115,16043836.0,3.1095640659332275
2010-04-30,3.302500009536743,3.1700000762939453,3.242500066757202,3.2899999618530273,25962868.0,3.1214237213134766
2010-05-04,3.362499952316284,3.194999933242798,3.25,3.3499999046325684,13906012.0,3.178349494934082
2010-05-05,3.4649999141693115,3.2950000762939453,3.327500104904175,3.452500104904175,19996968.0,3.275597333908081
2010-05-06,3.494999885559082,3.325000047683716,3.4600000381469727,3.3350000381469727,29796456.0,3.1641178131103516
2010-05-07,3.424999952316284,3.2225000858306885,3.242500066757202,3.3499999046325684,16903208.0,3.178349494934082
2010-05-11,3.424999952316284,3.015000104904175,3.390000104904175,3.015000104904175,31252620.0,2.8605144023895264
2010-05-12,2.9749999046325684,2.7200000286102295,2.9749999046325684,2.762500047683716,25167624.0,2.6209521293640137
2010-05-13,2.8949999809265137,2.7074999809265137,2.765000104904175,2.890000104904175,16016404.0,2.74191951751709
2010-05-14,2.9674999713897705,2.8299999237060547,2.8450000286102295,2.9100000858306885,15881840.0,2.760894298553467
2010-05-17,2.880000114440918,2.702500104904175,2.8399999141693115,2.7100000381469727,14740900.0,2.5711424350738525
2010-05-18,2.7899999618530273,2.6524999141693115,2.674999952316284,2.7674999237060547,13009400.0,2.6256959438323975
2010-05-19,2.8299999237060547,2.7200000286102295,2.744999885559082,2.7725000381469727,10193664.0,2.6304397583007812
2010-05-20,2.825000047683716,2.7149999141693115,2.75,2.7325000762939453,10016556.0,2.592489719390869
2010-05-21,2.805000066757202,2.625,2.6500000953674316,2.7950000762939453,13597876.0,2.651787281036377
2010-05-24,2.9375,2.805000066757202,2.819999933242798,2.9100000858306885,17910904.0,2.760894298553467
2010-05-25,2.994999885559082,2.8499999046325684,2.9024999141693115,2.9825000762939453,19168936.0,2.829679489135742
2010-05-26,2.9825000762939453,2.9149999618530273,2.932499885559082,2.9375,11014648.0,2.786985397338867
2010-05-27,2.994999885559082,2.884999990463257,2.9200000762939453,2.9700000286102295,14107620.0,2.8178203105926514
2010-05-28,3.0824999809265137,2.9625000953674316,3.007499933242798,3.047499895095825,20053336.0,2.8913488388061523
2010-05-31,3.1500000953674316,2.9749999046325684,3.009999990463257,3.0425000190734863,21735980.0,2.8866050243377686
2010-06-01,3.0975000858306885,2.8949999809265137,3.0975000858306885,2.984999895095825,17413344.0,2.8320517539978027
2010-06-02,3.052500009536743,2.922499895095825,2.9725000858306885,3.0399999618530273,19172052.0,2.8842337131500244
2010-06-03,3.0824999809265137,2.990000009536743,3.0325000286102295,2.997499942779541,20061532.0,2.8439109325408936
2010-06-04,3.057499885559082,2.9375,2.9700000286102295,2.984999895095825,13076084.0,2.8320517539978027
2010-06-07,2.9674999713897705,2.9024999141693115,2.9200000762939453,2.932499885559082,10968924.0,2.7822413444519043
2010-06-08,3.0350000858306885,2.9175000190734863,2.9175000190734863,3.0,14050832.0,2.846282958984375
2010-06-09,3.119999885559082,3.007499933242798,3.0425000190734863,3.117500066757202,23520044.0,2.9577624797821045
2010-06-10,3.115000009536743,3.055000066757202,3.0999999046325684,3.0850000381469727,17568528.0,2.9269278049468994
2010-06-11,3.1700000762939453,3.0924999713897705,3.0924999713897705,3.1024999618530273,16416568.0,2.943530797958374
2010-06-17,3.1500000953674316,3.052500009536743,3.115000009536743,3.0625,11357488.0,2.905580520629883
2010-06-18,3.0975000858306885,2.950000047683716,3.0425000190734863,2.9674999713897705,15245580.0,2.81544828414917
2010-06-22,3.2174999713897705,3.059999942779541,3.0625,3.200000047683716,29761868.0,3.0360352993011475
2010-06-23,3.244999885559082,3.122499942779541,3.1475000381469727,3.180000066757202,20175440.0,3.0170602798461914
2010-06-24,3.2674999237060547,3.1449999809265137,3.180000066757202,3.257499933242798,24275928.0,3.0905890464782715
2010-06-25,3.2874999046325684,3.192500114440918,3.2249999046325684,3.234999895095825,16301488.0,3.069242000579834
2010-06-28,3.25,3.1500000953674316,3.2200000286102295,3.192500114440918,9726516.0,3.0289194583892822
2010-06-29,3.197499990463257,2.930000066757202,3.192500114440918,2.950000047683716,17045956.0,2.798844814300537
2010-06-30,2.9700000286102295,2.827500104904175,2.9200000762939453,2.944999933242798,13991272.0,2.7941009998321533
2010-07-01,3.075000047683716,2.887500047683716,2.9100000858306885,3.0350000858306885,20420636.0,2.8794898986816406
2010-07-02,3.0799999237060547,2.9000000953674316,3.0,2.9725000858306885,19657272.0,2.820192337036133
2010-07-05,3.067500114440918,2.9375,2.9749999046325684,3.052500009536743,16288016.0,2.8960928916931152
2010-07-06,3.075000047683716,2.987499952316284,3.052500009536743,3.0450000762939453,23655624.0,2.888977289199829
2010-07-07,3.065000057220459,2.9625000953674316,3.065000057220459,2.987499952316284,21227036.0,2.834423303604126
2010-07-08,3.0399999618530273,2.940000057220459,2.950000047683716,2.9800000190734863,7274880.0,2.8511667251586914
2010-07-09,2.994999885559082,2.809999942779541,2.924999952316284,2.9800000190734863,23423868.0,2.8511667251586914
2010-07-12,3.200000047683716,2.930000066757202,2.9549999237060547,3.1500000953674316,34482406.0,3.013817548751831
2010-07-13,3.119999885559082,3.0199999809265137,3.0999999046325684,3.0350000858306885,19383008.0,2.9037892818450928
2010-07-14,3.0850000381469727,2.994999885559082,3.0450000762939453,3.0399999618530273,17305850.0,2.9085731506347656
2010-07-15,3.059999942779541,2.950000047683716,3.005000114440918,2.950000047683716,13030108.0,2.8224637508392334
2010-07-16,2.950000047683716,2.8299999237060547,2.934999942779541,2.9200000762939453,11135970.0,2.7937610149383545
2010-07-19,3.009999990463257,2.8550000190734863,2.880000114440918,3.0,12288714.0,2.870302438735962
2010-07-20,3.0999999046325684,3.009999990463257,3.009999990463257,3.065000057220459,17633354.0,2.9324920177459717
2010-07-21,3.075000047683716,3.0299999713897705,3.065000057220459,3.0399999618530273,16378184.0,2.9085731506347656
2010-07-22,3.0850000381469727,3.0250000953674316,3.0350000858306885,3.069999933242798,14530934.0,2.9372761249542236
2010-07-23,3.0899999141693115,2.9749999046325684,3.069999933242798,3.0350000858306885,21859154.0,2.9037892818450928
2010-07-26,3.0450000762939453,2.9749999046325684,3.0350000858306885,3.0250000953674316,17800522.0,2.894221544265747
2010-07-27,3.140000104904175,3.0,3.0199999809265137,3.119999885559082,36279284.0,2.985114097595215
2010-07-28,3.1700000762939453,3.0850000381469727,3.0999999046325684,3.1600000858306885,30708316.0,3.0233848094940186
2010-07-29,3.319999933242798,3.109999895095825,3.1600000858306885,3.2699999809265137,48615740.0,3.128629207611084
2010-07-30,3.315000057220459,3.2100000381469727,3.265000104904175,3.2899999618530273,41942480.0,3.1477646827697754
2010-08-02,3.2899999618530273,3.2899999618530273,3.2899999618530273,3.2899999618530273,0.0,3.1477646827697754
2010-08-03,3.5950000286102295,3.299999952316284,3.384999990463257,3.309999942779541,66585380.0,3.1668999195098877
2010-08-04,3.359999895095825,3.184999942779541,3.299999952316284,3.3499999046325684,34116084.0,3.2051708698272705
2010-08-05,3.434999942779541,3.2750000953674316,3.3450000286102295,3.4049999713897705,34333004.0,3.2577929496765137
2010-08-06,3.444999933242798,3.3499999046325684,3.375,3.4200000762939453,29921248.0,3.2721445560455322
2010-08-09,3.5,3.4200000762939453,3.440000057220459,3.450000047683716,30775602.0,3.300847291946411
2010-08-10,3.450000047683716,3.259999990463257,3.450000047683716,3.265000104904175,30190832.0,3.1238458156585693
2010-08-11,3.299999952316284,3.2049999237060547,3.2249999046325684,3.2799999713897705,14107518.0,3.138197183609009
2010-08-12,3.2799999713897705,3.184999942779541,3.2100000381469727,3.190000057220459,15206544.0,3.0520880222320557
2010-08-13,3.265000104904175,3.184999942779541,3.194999933242798,3.25,14062736.0,3.10949444770813
2010-08-16,3.3499999046325684,3.234999895095825,3.25,3.3299999237060547,18290242.0,3.186035633087158
2010-08-17,3.359999895095825,3.309999942779541,3.325000047683716,3.3450000286102295,19439406.0,3.2003872394561768
2010-08-18,3.359999895095825,3.255000114440918,3.3450000286102295,3.305000066757202,16126310.0,3.162116289138794
2010-08-19,3.319999933242798,3.244999885559082,3.309999942779541,3.255000114440918,18896210.0,3.1142778396606445
2010-08-20,3.299999952316284,3.2200000286102295,3.244999885559082,3.2249999046325684,14777514.0,3.0855746269226074
2010-08-23,3.25,3.2049999237060547,3.2249999046325684,3.2300000190734863,11518932.0,3.0903584957122803
2010-08-24,3.299999952316284,3.194999933242798,3.2200000286102295,3.2750000953674316,15620556.0,3.133413553237915
2010-08-25,3.305000066757202,3.174999952316284,3.255000114440918,3.180000066757202,15710266.0,3.042520523071289
2010-08-26,3.2049999237060547,3.0999999046325684,3.200000047683716,3.140000104904175,13087520.0,3.0042498111724854
2010-08-27,3.180000066757202,3.134999990463257,3.1500000953674316,3.1700000762939453,6148900.0,3.0329527854919434
2010-08-30,3.315000057220459,3.190000057220459,3.190000057220459,3.2950000762939453,20538138.0,3.1525485515594482
2010-08-31,3.4200000762939453,3.2699999809265137,3.299999952316284,3.390000104904175,38287622.0,3.243441581726074
2010-09-01,3.4049999713897705,3.25,3.3949999809265137,3.299999952316284,26253194.0,3.157332420349121
2010-09-02,3.630000114440918,3.3299999237060547,3.3350000381469727,3.630000114440918,122836796.0,3.4730658531188965
2010-09-03,3.940000057220459,3.505000114440918,3.694999933242798,3.7049999237060547,133478448.0,3.544823408126831
2010-09-06,3.944999933242798,3.684999942779541,3.740000009536743,3.8350000381469727,119297968.0,3.669203281402588
2010-09-07,3.884999990463257,3.674999952316284,3.8350000381469727,3.744999885559082,79554862.0,3.5830938816070557
2010-09-08,3.9000000953674316,3.609999895095825,3.700000047683716,3.8450000286102295,73323932.0,3.6787707805633545
2010-09-09,3.9200000762939453,3.7249999046325684,3.8399999141693115,3.740000009536743,65680686.0,3.578310012817383
2010-09-10,3.7950000762939453,3.6600000858306885,3.7899999618530273,3.7300000190734863,36443474.0,3.568742275238037
2010-09-13,3.744999885559082,3.6500000953674316,3.7149999141693115,3.740000009536743,32626426.0,3.578310012817383
2010-09-14,3.765000104904175,3.6649999618530273,3.765000104904175,3.7249999046325684,25663374.0,3.5639584064483643
2010-09-15,3.7249999046325684,3.559999942779541,3.7249999046325684,3.575000047683716,27346048.0,3.420443534851074
2010-09-16,3.615000009536743,3.3499999046325684,3.575000047683716,3.430000066757202,26130746.0,3.281712293624878
2010-09-17,3.549999952316284,3.430000066757202,3.430000066757202,3.4549999237060547,16601694.0,3.305631399154663
2010-09-20,3.5450000762939453,3.450000047683716,3.4749999046325684,3.490000009536743,11945274.0,3.339118242263794
2010-09-21,3.549999952316284,3.444999933242798,3.515000104904175,3.4749999046325684,7700462.0,3.3247666358947754
2010-09-27,3.5850000381469727,3.4600000381469727,3.509999990463257,3.555000066757202,12565130.0,3.401308298110962
2010-09-28,3.634999990463257,3.5250000953674316,3.555000066757202,3.6050000190734863,17354954.0,3.4491465091705322
2010-09-29,3.7200000286102295,3.549999952316284,3.6050000190734863,3.6649999618530273,26865722.0,3.5065524578094482
2010-09-30,3.694999933242798,3.615000009536743,3.640000104904175,3.6549999713897705,14621556.0,3.4969847202301025
2010-10-08,3.7300000190734863,3.640000104904175,3.640000104904175,3.6600000858306885,22602944.0,3.5017685890197754
2010-10-11,3.6649999618530273,3.5799999237060547,3.6649999618530273,3.615000009536743,25987926.0,3.458714246749878
2010-10-12,3.640000104904175,3.565000057220459,3.630000114440918,3.569999933242798,20589932.0,3.4156596660614014
2010-10-13,3.6700000762939453,3.565000057220459,3.569999933242798,3.5950000286102295,29340444.0,3.4395787715911865
2010-10-14,3.5299999713897705,3.4049999713897705,3.5299999713897705,3.4149999618530273,30668740.0,3.2673609256744385
2010-10-15,3.450000047683716,3.299999952316284,3.4000000953674316,3.384999990463257,23155114.0,3.2386577129364014
2010-10-18,3.384999990463257,3.25,3.384999990463257,3.2850000858306885,20885416.0,3.1429810523986816
2010-10-19,3.4549999237060547,3.259999990463257,3.2799999713897705,3.450000047683716,18128286.0,3.300847291946411
2010-10-20,3.5199999809265137,3.3550000190734863,3.4200000762939453,3.494999885559082,22805268.0,3.343902349472046
2010-10-21,3.6700000762939453,3.4649999141693115,3.494999885559082,3.619999885559082,37469240.0,3.463498115539551
2010-10-22,3.6549999713897705,3.5350000858306885,3.6549999713897705,3.615000009536743,20253848.0,3.458714246749878
2010-10-25,3.7899999618530273,3.559999942779541,3.575000047683716,3.7049999237060547,55745140.0,3.544823408126831
2010-10-26,3.7850000858306885,3.630000114440918,3.694999933242798,3.7149999141693115,51951364.0,3.5543906688690186
2010-10-27,3.759999990463257,3.609999895095825,3.759999990463257,3.6500000953674316,50760798.0,3.492201089859009
2010-10-28,3.7750000953674316,3.575000047683716,3.680000066757202,3.680000066757202,37112522.0,3.520904064178467
2010-10-29,3.734999895095825,3.575000047683716,3.680000066757202,3.684999942779541,43810820.0,3.5256879329681396
2010-11-01,3.75,3.640000104904175,3.700000047683716,3.680000066757202,35436910.0,3.520904064178467
2010-11-02,3.7100000381469727,3.5899999141693115,3.694999933242798,3.6050000190734863,30042302.0,3.4491465091705322
2010-11-03,3.5999999046325684,3.5250000953674316,3.575000047683716,3.5350000858306885,19920854.0,3.3821730613708496
2010-11-04,3.609999895095825,3.5,3.5350000858306885,3.5999999046325684,15712352.0,3.4443624019622803
2010-11-05,3.625,3.565000057220459,3.5999999046325684,3.615000009536743,22054062.0,3.458714246749878
2010-11-08,3.740000009536743,3.609999895095825,3.625,3.7049999237060547,36775482.0,3.544823408126831
2010-11-09,3.7899999618530273,3.6700000762939453,3.7100000381469727,3.7850000858306885,49816738.0,3.6213645935058594
2010-11-10,3.924999952316284,3.7049999237060547,3.7950000762939453,3.9000000953674316,65726246.0,3.7313930988311768
2010-11-11,3.930000066757202,3.7200000286102295,3.8499999046325684,3.734999895095825,53192944.0,3.57352614402771
2010-11-12,3.8499999046325684,3.5299999713897705,3.7100000381469727,3.549999952316284,45678540.0,3.39652419090271
2010-11-15,3.7100000381469727,3.5350000858306885,3.559999942779541,3.694999933242798,24123362.0,3.5352554321289062
2010-11-16,4.065000057220459,3.6549999713897705,3.694999933242798,4.065000057220459,139017636.0,3.8892598152160645
2010-11-17,4.039999961853027,3.6600000858306885,4.0,3.6600000858306885,87775812.0,3.5017685890197754
2010-11-18,3.759999990463257,3.4800000190734863,3.5799999237060547,3.75,46595860.0,3.5878777503967285
2010-11-19,3.8350000381469727,3.630000114440918,3.740000009536743,3.7899999618530273,39563536.0,3.626148223876953
2010-11-22,3.875,3.7149999141693115,3.7200000286102295,3.799999952316284,41812702.0,3.635716199874878
2010-11-23,3.7950000762939453,3.5950000286102295,3.7950000762939453,3.634999990463257,27772532.0,3.4778497219085693
2010-11-24,3.740000009536743,3.575000047683716,3.6050000190734863,3.7300000190734863,23604070.0,3.568742275238037
2010-11-25,3.8350000381469727,3.7149999141693115,3.7300000190734863,3.7750000953674316,27308576.0,3.6117970943450928
2010-11-26,3.990000009536743,3.75,3.7950000762939453,3.924999952316284,56299644.0,3.755312204360962
2010-11-29,4.304999828338623,3.859999895095825,3.9000000953674316,4.195000171661377,107537378.0,4.013639450073242
2010-11-30,4.199999809265137,3.869999885559082,4.15500020980835,4.070000171661377,68961296.0,3.8940436840057373
2010-12-01,4.449999809265137,4.0,4.025000095367432,4.320000171661377,101123142.0,4.133234977722168
2010-12-02,4.425000190734863,4.210000038146973,4.349999904632568,4.400000095367432,86234892.0,4.209776401519775
2010-12-03,4.389999866485596,4.130000114440918,4.349999904632568,4.159999847412109,52953570.0,3.980152130126953
2010-12-06,4.230000019073486,4.019999980926514,4.119999885559082,4.059999942779541,31108364.0,3.8844759464263916
2010-12-07,4.125,3.9200000762939453,4.059999942779541,4.099999904632568,25430130.0,3.922746419906616
2010-12-08,4.170000076293945,4.014999866485596,4.050000190734863,4.019999980926514,24819814.0,3.8462047576904297
2010-12-09,3.994999885559082,3.805000066757202,3.994999885559082,3.825000047683716,27548292.0,3.659635305404663
2010-12-10,3.9000000953674316,3.75,3.7850000858306885,3.8949999809265137,16076250.0,3.726608991622925
2010-12-13,4.059999942779541,3.9200000762939453,3.9200000762939453,4.025000095367432,19614600.0,3.8509888648986816
2010-12-14,4.070000171661377,3.9600000381469727,4.025000095367432,4.045000076293945,21761040.0,3.870124340057373
2010-12-15,4.054999828338623,3.930000066757202,4.054999828338623,3.9549999237060547,20212072.0,3.784014940261841
2010-12-16,4.15500020980835,3.940000057220459,3.9549999237060547,4.119999885559082,36587070.0,3.9418816566467285
2010-12-17,4.15500020980835,4.054999828338623,4.09499979019165,4.125,20624444.0,3.9466655254364014
2010-12-20,4.184999942779541,3.799999952316284,4.114999771118164,4.010000228881836,27099668.0,3.836637496948242
2010-12-21,4.070000171661377,3.940000057220459,4.0,4.050000190734863,18211342.0,3.874907970428467
2010-12-22,4.074999809265137,3.950000047683716,4.03000020980835,3.9600000381469727,16697816.0,3.7887990474700928
2010-12-23,3.9549999237060547,3.805000066757202,3.950000047683716,3.8550000190734863,19495706.0,3.688338279724121
2010-12-24,3.859999895095825,3.759999990463257,3.8450000286102295,3.805000066757202,11432672.0,3.6404998302459717
2010-12-27,3.8949999809265137,3.6500000953674316,3.809999942779541,3.6549999713897705,15257080.0,3.4969847202301025
2010-12-28,3.6549999713897705,3.450000047683716,3.640000104904175,3.505000114440918,19321538.0,3.3534696102142334
2010-12-29,3.569999933242798,3.4649999141693115,3.509999990463257,3.559999942779541,7403332.0,3.4060921669006348
2010-12-30,3.559999942779541,3.4749999046325684,3.559999942779541,3.5350000858306885,7975768.0,3.3821730613708496
2010-12-31,3.890000104904175,3.515000104904175,3.515000104904175,3.75,16471774.0,3.5878777503967285
2011-01-04,3.9649999141693115,3.684999942779541,3.734999895095825,3.944999933242798,25312400.0,3.774447441101074
2011-01-05,4.034999847412109,3.859999895095825,3.924999952316284,3.9049999713897705,33910000.0,3.7361767292022705
2011-01-06,3.984999895095825,3.809999942779541,3.9100000858306885,3.819999933242798,15496902.0,3.6548514366149902
2011-01-07,3.825000047683716,3.7200000286102295,3.819999933242798,3.765000104904175,11660806.0,3.602229356765747
2011-01-10,3.7950000762939453,3.680000066757202,3.734999895095825,3.690000057220459,7951356.0,3.5304720401763916
2011-01-11,3.7200000286102295,3.615000009536743,3.6500000953674316,3.7149999141693115,7280250.0,3.5543906688690186
2011-01-12,3.7699999809265137,3.6649999618530273,3.7100000381469727,3.7200000286102295,6017252.0,3.5591747760772705
2011-01-13,3.759999990463257,3.6500000953674316,3.759999990463257,3.6649999618530273,5621258.0,3.5065524578094482
2011-01-14,3.700000047683716,3.559999942779541,3.6649999618530273,3.569999933242798,6130134.0,3.4156596660614014
2011-01-17,3.559999942779541,3.4600000381469727,3.559999942779541,3.4700000286102295,8815916.0,3.3199830055236816
2011-01-18,3.5299999713897705,3.430000066757202,3.4700000286102295,3.515000104904175,6048078.0,3.363037347793579
2011-01-19,3.609999895095825,3.494999885559082,3.509999990463257,3.5850000381469727,7248968.0,3.430011034011841
2011-01-20,3.5850000381469727,3.424999952316284,3.5850000381469727,3.424999952316284,9390874.0,3.276928424835205
2011-01-21,3.5250000953674316,3.4000000953674316,3.4200000762939453,3.4649999141693115,6110636.0,3.3151988983154297
2011-01-24,3.484999895095825,3.4000000953674316,3.450000047683716,3.4000000953674316,4962052.0,3.25300931930542
2011-01-25,3.434999942779541,3.3399999141693115,3.390000104904175,3.4000000953674316,4490060.0,3.25300931930542
2011-01-26,3.4649999141693115,3.4049999713897705,3.424999952316284,3.450000047683716,3430404.0,3.300847291946411
2011-01-27,3.490000009536743,3.4000000953674316,3.434999942779541,3.4700000286102295,5647142.0,3.3199830055236816
2011-01-28,3.575000047683716,3.4700000286102295,3.4749999046325684,3.5350000858306885,5175528.0,3.3821730613708496
2011-01-31,3.575000047683716,3.4700000286102295,3.5350000858306885,3.5450000762939453,5989404.0,3.391740560531616
2011-02-01,3.5799999237060547,3.515000104904175,3.549999952316284,3.5199999809265137,4506548.0,3.367821216583252
2011-02-09,3.5399999618530273,3.4749999046325684,3.509999990463257,3.484999895095825,5461022.0,3.334334373474121
2011-02-10,3.559999942779541,3.4200000762939453,3.4749999046325684,3.555000066757202,7980050.0,3.401308298110962
2011-02-11,3.5999999046325684,3.5399999618530273,3.549999952316284,3.5799999237060547,7830958.0,3.425227165222168
2011-02-14,3.6500000953674316,3.555000066757202,3.575000047683716,3.630000114440918,10324410.0,3.4730658531188965
2011-02-15,3.7049999237060547,3.619999885559082,3.630000114440918,3.640000104904175,13659972.0,3.482633590698242
2011-02-16,3.700000047683716,3.625,3.640000104904175,3.694999933242798,10583114.0,3.5352554321289062
2011-02-17,3.700000047683716,3.6050000190734863,3.700000047683716,3.6500000953674316,10584026.0,3.492201089859009
2011-02-18,3.6600000858306885,3.5899999141693115,3.6549999713897705,3.5899999141693115,8703648.0,3.4347949028015137
2011-02-21,3.6649999618530273,3.555000066757202,3.569999933242798,3.6549999713897705,8787406.0,3.4969847202301025
2011-02-22,3.694999933242798,3.569999933242798,3.6549999713897705,3.5799999237060547,10444788.0,3.425227165222168
2011-02-23,3.6500000953674316,3.5399999618530273,3.549999952316284,3.619999885559082,9042350.0,3.463498115539551
2011-02-24,3.7300000190734863,3.619999885559082,3.619999885559082,3.7300000190734863,16538710.0,3.568742275238037
2011-02-25,3.7300000190734863,3.6500000953674316,3.7300000190734863,3.7049999237060547,9006278.0,3.544823408126831
2011-02-28,3.7850000858306885,3.6649999618530273,3.700000047683716,3.7750000953674316,12889216.0,3.6117970943450928
2011-03-01,3.7699999809265137,3.700000047683716,3.7699999809265137,3.734999895095825,15361368.0,3.57352614402771
2011-03-02,3.9000000953674316,3.6500000953674316,3.7149999141693115,3.8499999046325684,29511834.0,3.6835546493530273
2011-03-03,3.8949999809265137,3.7899999618530273,3.875,3.8550000190734863,26347938.0,3.688338279724121
2011-03-04,4.099999904632568,3.809999942779541,3.8499999046325684,4.034999847412109,38232638.0,3.8605563640594482
2011-03-07,4.21999979019165,3.9749999046325684,4.005000114440918,4.03000020980835,51210428.0,3.8557729721069336
2011-03-08,4.074999809265137,3.9000000953674316,3.990000009536743,3.950000047683716,25413736.0,3.779231309890747
2011-03-09,3.9700000286102295,3.859999895095825,3.9549999237060547,3.9049999713897705,18986286.0,3.7361767292022705
2011-03-10,3.944999933242798,3.8550000190734863,3.9000000953674316,3.890000104904175,13787272.0,3.721825361251831
2011-03-11,3.9149999618530273,3.799999952316284,3.869999885559082,3.805000066757202,14587960.0,3.6404998302459717
2011-03-14,3.8399999141693115,3.7950000762939453,3.7950000762939453,3.8299999237060547,10765324.0,3.664419174194336
2011-03-15,3.815000057220459,3.6500000953674316,3.815000057220459,3.7100000381469727,15621186.0,3.549607038497925
2011-03-16,3.7850000858306885,3.684999942779541,3.7100000381469727,3.7699999809265137,12955176.0,3.60701322555542
2011-03-17,3.765000104904175,3.640000104904175,3.740000009536743,3.6449999809265137,12303640.0,3.487416982650757
2011-03-18,3.7149999141693115,3.674999952316284,3.694999933242798,3.690000057220459,7286464.0,3.5304720401763916
2011-03-21,3.7300000190734863,3.680000066757202,3.680000066757202,3.7249999046325684,6681264.0,3.5639584064483643
2011-03-22,3.765000104904175,3.7049999237060547,3.7300000190734863,3.755000114440918,10043928.0,3.5926618576049805
2011-03-23,3.7850000858306885,3.734999895095825,3.75,3.7850000858306885,8856878.0,3.6213645935058594
2011-03-24,3.805000066757202,3.734999895095825,3.7850000858306885,3.744999885559082,10426872.0,3.5830938816070557
2011-03-25,3.7750000953674316,3.7300000190734863,3.75,3.75,11347222.0,3.5878777503967285
2011-03-28,3.7750000953674316,3.700000047683716,3.75,3.7100000381469727,13767852.0,3.549607038497925
2011-03-29,3.759999990463257,3.684999942779541,3.7100000381469727,3.7200000286102295,11395326.0,3.5591747760772705
2011-03-30,3.7200000286102295,3.640000104904175,3.7200000286102295,3.6649999618530273,10264986.0,3.5065524578094482
2011-03-31,3.7200000286102295,3.6500000953674316,3.680000066757202,3.6549999713897705,7286636.0,3.4969847202301025
2011-04-01,3.7049999237060547,3.630000114440918,3.674999952316284,3.694999933242798,8165836.0,3.5352554321289062
2011-04-06,3.700000047683716,3.634999990463257,3.680000066757202,3.690000057220459,9922538.0,3.5304720401763916
2011-04-07,3.765000104904175,3.680000066757202,3.690000057220459,3.7300000190734863,14167280.0,3.568742275238037
2011-04-08,3.7799999713897705,3.690000057220459,3.7300000190734863,3.7699999809265137,14411822.0,3.60701322555542
2011-04-11,3.869999885559082,3.7300000190734863,3.7750000953674316,3.7799999713897705,24803164.0,3.6165809631347656
2011-04-12,3.805000066757202,3.7249999046325684,3.7699999809265137,3.759999990463257,14729282.0,3.597445487976074
2011-04-13,3.7750000953674316,3.700000047683716,3.75,3.7750000953674316,9451422.0,3.6117970943450928
2011-04-14,3.7850000858306885,3.7100000381469727,3.7699999809265137,3.7300000190734863,10130992.0,3.568742275238037
2011-04-15,3.740000009536743,3.680000066757202,3.7300000190734863,3.7049999237060547,9658386.0,3.544823408126831
2011-04-19,3.765000104904175,3.680000066757202,3.694999933242798,3.740000009536743,13212248.0,3.578310012817383
2011-04-20,3.8350000381469727,3.734999895095825,3.7750000953674316,3.809999942779541,24668252.0,3.6452836990356445
2011-04-21,3.8450000286102295,3.7699999809265137,3.8399999141693115,3.799999952316284,14357578.0,3.635716199874878
2011-04-22,3.944999933242798,3.7899999618530273,3.7950000762939453,3.880000114440918,28872904.0,3.7122576236724854
2011-04-25,3.9749999046325684,3.825000047683716,3.859999895095825,3.940000057220459,30794444.0,3.7696635723114014
2011-04-26,3.890000104904175,3.7200000286102295,3.890000104904175,3.799999952316284,16500476.0,3.7014784812927246
2011-04-27,3.8949999809265137,3.7899999618530273,3.799999952316284,3.8450000286102295,20128562.0,3.745311737060547
2011-04-28,3.950000047683716,3.690000057220459,3.8499999046325684,3.700000047683716,24051566.0,3.6040711402893066
2011-04-29,3.7950000762939453,3.4600000381469727,3.6549999713897705,3.7850000858306885,21622474.0,3.6868672370910645
2011-05-03,3.940000057220459,3.7100000381469727,3.740000009536743,3.934999942779541,28408432.0,3.8329780101776123
2011-05-04,3.9749999046325684,3.8450000286102295,3.890000104904175,3.869999885559082,39222710.0,3.7696633338928223
2011-05-05,4.005000114440918,3.869999885559082,3.875,3.944999933242798,37953196.0,3.842719078063965
2011-05-06,4.045000076293945,3.8499999046325684,3.944999933242798,3.994999885559082,39622572.0,3.891422748565674
2011-05-09,4.119999885559082,3.950000047683716,4.0,4.070000171661377,53457650.0,3.9644784927368164
2011-05-10,4.119999885559082,4.03000020980835,4.079999923706055,4.074999809265137,50924158.0,3.9693479537963867
2011-05-11,4.144999980926514,3.924999952316284,4.085000038146973,4.010000228881836,87486850.0,3.906033992767334
2011-05-12,4.054999828338623,3.944999933242798,4.0,4.005000114440918,59560308.0,3.901163339614868
2011-05-13,4.164999961853027,3.940000057220459,4.034999847412109,4.144999980926514,86991586.0,4.037533760070801
2011-05-16,4.215000152587891,4.085000038146973,4.190000057220459,4.144999980926514,50826794.0,4.037533760070801
2011-05-17,4.195000171661377,4.010000228881836,4.184999942779541,4.059999942779541,65603676.0,3.954737663269043
2011-05-18,4.119999885559082,3.9700000286102295,4.070000171661377,4.079999923706055,48614490.0,3.9742183685302734
2011-05-19,4.110000133514404,3.9100000858306885,4.079999923706055,3.9149999618530273,46220328.0,3.8134968280792236
2011-05-20,3.9149999618530273,3.809999942779541,3.865000009536743,3.869999885559082,27068232.0,3.7696633338928223
2011-05-23,3.940000057220459,3.6500000953674316,3.869999885559082,3.6600000858306885,26954602.0,3.565108060836792
2011-05-24,3.6700000762939453,3.555000066757202,3.6549999713897705,3.640000104904175,16021280.0,3.5456268787384033
2011-05-25,3.6700000762939453,3.549999952316284,3.640000104904175,3.555000066757202,10510708.0,3.4628305435180664
2011-05-26,3.625,3.5399999618530273,3.5899999141693115,3.549999952316284,10258472.0,3.4579598903656006
2011-05-27,3.5799999237060547,3.5,3.5399999618530273,3.5199999809265137,9279572.0,3.4287378787994385
2011-05-30,3.494999885559082,3.390000104904175,3.494999885559082,3.3949999809265137,10372174.0,3.306978464126587
2011-05-31,3.6050000190734863,3.4000000953674316,3.4000000953674316,3.559999942779541,12521832.0,3.467700958251953
2011-06-01,3.5850000381469727,3.5350000858306885,3.5399999618530273,3.569999933242798,5995944.0,3.4774415493011475
2011-06-02,3.5399999618530273,3.3399999141693115,3.5350000858306885,3.390000104904175,18390926.0,3.3021085262298584
2011-06-03,3.4600000381469727,3.369999885559082,3.390000104904175,3.430000066757202,7344958.0,3.341071367263794
2011-06-07,3.4700000286102295,3.4100000858306885,3.430000066757202,3.450000047683716,5855342.0,3.3605525493621826
2011-06-08,3.4749999046325684,3.380000114440918,3.444999933242798,3.4700000286102295,7726544.0,3.3800342082977295
2011-06-09,3.549999952316284,3.4149999618530273,3.484999895095825,3.4200000762939453,11681720.0,3.3313305377960205
2011-06-10,3.430000066757202,3.3499999046325684,3.4149999618530273,3.390000104904175,8710844.0,3.3021085262298584
2011-06-13,3.444999933242798,3.3499999046325684,3.375,3.424999952316284,4929698.0,3.3362009525299072
2011-06-14,3.505000114440918,3.4149999618530273,3.440000057220459,3.4649999141693115,7546818.0,3.3751635551452637
2011-06-15,3.5250000953674316,3.4200000762939453,3.4700000286102295,3.424999952316284,6644416.0,3.3362009525299072
2011-06-16,3.4049999713897705,3.3450000286102295,3.4000000953674316,3.3450000286102295,7669200.0,3.258275270462036
2011-06-17,3.4000000953674316,3.2750000953674316,3.3450000286102295,3.2850000858306885,6465768.0,3.1998307704925537
2011-06-20,3.325000047683716,3.184999942779541,3.2950000762939453,3.2149999141693115,6151958.0,3.131645441055298
2011-06-21,3.2799999713897705,3.2049999237060547,3.2149999141693115,3.2750000953674316,5738668.0,3.1900901794433594
2011-06-22,3.2750000953674316,3.2100000381469727,3.2750000953674316,3.2200000286102295,4713814.0,3.1365160942077637
2011-06-23,3.3350000381469727,3.2049999237060547,3.2200000286102295,3.309999942779541,7637620.0,3.224182367324829
2011-06-24,3.3949999809265137,3.299999952316284,3.309999942779541,3.380000114440918,11429808.0,3.292367696762085
2011-06-27,3.440000057220459,3.369999885559082,3.375,3.390000104904175,8301926.0,3.3021085262298584
2011-06-28,3.450000047683716,3.3450000286102295,3.365000009536743,3.440000057220459,10093946.0,3.3508121967315674
2011-06-29,3.440000057220459,3.3499999046325684,3.440000057220459,3.3550000190734863,11526138.0,3.2680158615112305
2011-06-30,3.424999952316284,3.3399999141693115,3.359999895095825,3.4100000858306885,8031742.0,3.321589946746826
2011-07-01,3.440000057220459,3.4000000953674316,3.440000057220459,3.4100000858306885,6368804.0,3.321589946746826
2011-07-04,3.490000009536743,3.4000000953674316,3.424999952316284,3.4649999141693115,11919852.0,3.3751635551452637
2011-07-05,3.4800000190734863,3.424999952316284,3.4700000286102295,3.4649999141693115,11189664.0,3.3751635551452637
2011-07-06,3.450000047683716,3.384999990463257,3.444999933242798,3.440000057220459,10751368.0,3.3508121967315674
2011-07-07,3.509999990463257,3.430000066757202,3.4649999141693115,3.4649999141693115,14217044.0,3.3751635551452637
2011-07-08,3.4649999141693115,3.4100000858306885,3.4649999141693115,3.4200000762939453,9233232.0,3.3313305377960205
2011-07-11,3.450000047683716,3.4049999713897705,3.424999952316284,3.434999942779541,7244310.0,3.3459413051605225
2011-07-12,3.4000000953674316,3.325000047683716,3.4000000953674316,3.325000047683716,12596816.0,3.23879337310791
2011-07-13,3.434999942779541,3.325000047683716,3.3299999237060547,3.4200000762939453,12132312.0,3.3313305377960205
2011-07-15,3.494999885559082,3.4200000762939453,3.440000057220459,3.484999895095825,15724798.0,3.3946452140808105
2011-07-18,3.5199999809265137,3.434999942779541,3.484999895095825,3.4649999141693115,9533250.0,3.3751635551452637
2011-07-19,3.4649999141693115,3.4149999618530273,3.4649999141693115,3.430000066757202,6463176.0,3.341071367263794
2011-07-20,3.509999990463257,3.430000066757202,3.444999933242798,3.494999885559082,15962920.0,3.404386281967163
2011-07-21,3.490000009536743,3.4149999618530273,3.4749999046325684,3.4200000762939453,7730228.0,3.3313305377960205
2011-07-22,3.4800000190734863,3.424999952316284,3.434999942779541,3.434999942779541,6082322.0,3.3459413051605225
2011-07-26,3.3350000381469727,3.25,3.299999952316284,3.305000066757202,8828506.0,3.2193121910095215
2011-07-27,3.365000009536743,3.259999990463257,3.2950000762939453,3.3550000190734863,8413446.0,3.2680158615112305
2011-07-28,3.319999933242798,3.25,3.305000066757202,3.2799999713897705,6956592.0,3.194960355758667
2011-07-29,3.325000047683716,3.259999990463257,3.2750000953674316,3.299999952316284,6465698.0,3.2144417762756348
2011-08-01,3.319999933242798,3.2699999809265137,3.2699999809265137,3.315000057220459,4074818.0,3.229053258895874
2011-08-02,3.299999952316284,3.2049999237060547,3.299999952316284,3.255000114440918,5952596.0,3.1706082820892334
2011-08-03,3.3450000286102295,3.2200000286102295,3.234999895095825,3.3399999141693115,9756472.0,3.253404378890991
2011-08-04,3.565000057220459,3.3299999237060547,3.3299999237060547,3.5299999713897705,30503270.0,3.438478469848633
2011-08-05,3.630000114440918,3.4000000953674316,3.440000057220459,3.4749999046325684,44644410.0,3.384904384613037
2011-08-08,3.490000009536743,3.134999990463257,3.384999990463257,3.2300000190734863,24162178.0,3.146256446838379
2011-08-09,3.244999885559082,3.0399999618530273,3.119999885559082,3.200000047683716,11772284.0,3.117034435272217
2011-08-10,3.299999952316284,3.200000047683716,3.2799999713897705,3.2100000381469727,9715300.0,3.1267752647399902
2011-08-11,3.309999942779541,3.125,3.1500000953674316,3.2850000858306885,11869028.0,3.1998307704925537
2011-08-12,3.359999895095825,3.2899999618530273,3.2950000762939453,3.299999952316284,9350138.0,3.2144417762756348
2011-08-15,3.375,3.2750000953674316,3.315000057220459,3.3450000286102295,9449766.0,3.258275270462036
2011-08-16,3.4100000858306885,3.299999952316284,3.3499999046325684,3.3949999809265137,13895628.0,3.306978464126587
2011-08-17,3.309999942779541,3.184999942779541,3.2850000858306885,3.2049999237060547,22937430.0,3.1219048500061035
2011-08-18,3.2049999237060547,3.130000114440918,3.2049999237060547,3.130000114440918,10809642.0,3.04884934425354
2011-08-19,3.119999885559082,3.055000066757202,3.065000057220459,3.109999895095825,5682272.0,3.029367685317993
2011-08-22,3.140000104904175,3.065000057220459,3.115000009536743,3.0799999237060547,4942364.0,3.000145673751831
2011-08-23,3.1649999618530273,3.069999933242798,3.0950000286102295,3.1500000953674316,5038992.0,3.068331003189087
2011-08-24,3.174999952316284,3.0999999046325684,3.1649999618530273,3.115000009536743,6870592.0,3.03423810005188
2011-08-25,3.184999942779541,3.0999999046325684,3.1449999809265137,3.1649999618530273,9183400.0,3.082942008972168
2011-08-26,3.2100000381469727,3.140000104904175,3.1649999618530273,3.1649999618530273,7653866.0,3.082942008972168
2011-08-29,3.1600000858306885,3.0899999141693115,3.1600000858306885,3.1050000190734863,7196712.0,3.0244975090026855
2011-08-30,3.140000104904175,3.065000057220459,3.115000009536743,3.069999933242798,8114896.0,2.9904050827026367
2011-08-31,3.0950000286102295,3.0399999618530273,3.069999933242798,3.0899999141693115,6046298.0,3.0098862648010254
2011-09-01,3.1050000190734863,3.065000057220459,3.0950000286102295,3.075000047683716,3943248.0,2.9952750205993652
2011-09-02,3.075000047683716,2.9749999046325684,3.075000047683716,2.990000009536743,6889286.0,2.9124791622161865
2011-09-05,2.9749999046325684,2.819999933242798,2.950000047683716,2.8499999046325684,6859048.0,2.776108741760254
2011-09-06,2.8550000190734863,2.7950000762939453,2.8299999237060547,2.8450000286102295,2514494.0,2.7712385654449463
2011-09-07,2.8949999809265137,2.8450000286102295,2.8550000190734863,2.890000104904175,3105680.0,2.8150720596313477
2011-09-08,2.9149999618530273,2.825000047683716,2.884999990463257,2.8299999237060547,4894004.0,2.756627082824707
2011-09-09,2.884999990463257,2.805000066757202,2.8350000381469727,2.8299999237060547,2266148.0,2.756627082824707
2011-09-13,2.7899999618530273,2.75,2.7899999618530273,2.7799999713897705,2276018.0,2.7079238891601562
2011-09-14,2.819999933242798,2.759999990463257,2.7799999713897705,2.815000057220459,2607614.0,2.742016315460205
2011-09-15,3.0950000286102295,2.805000066757202,2.819999933242798,3.0799999237060547,24921174.0,3.000145673751831
2011-09-16,3.184999942779541,3.0250000953674316,3.0250000953674316,3.140000104904175,19702006.0,3.0585901737213135
2011-09-19,3.2750000953674316,3.0250000953674316,3.125,3.075000047683716,39273792.0,2.9952750205993652
2011-09-20,3.1500000953674316,3.009999990463257,3.0399999618530273,3.109999895095825,17618270.0,3.029367685317993
2011-09-21,3.125,3.0250000953674316,3.0450000762939453,3.0999999046325684,25109720.0,3.019627094268799
2011-09-22,3.0850000381469727,2.8949999809265137,3.049999952316284,2.9000000953674316,12804004.0,2.824812412261963
2011-09-23,2.9000000953674316,2.799999952316284,2.8499999046325684,2.8550000190734863,6245368.0,2.7809791564941406
2011-09-26,2.9200000762939453,2.815000057220459,2.8499999046325684,2.859999895095825,4769256.0,2.7858495712280273
2011-09-27,2.8949999809265137,2.8450000286102295,2.880000114440918,2.865000009536743,4170560.0,2.790719747543335
2011-09-28,2.9000000953674316,2.75,2.875,2.7950000762939453,4208400.0,2.7225348949432373
2011-09-29,2.7899999618530273,2.634999990463257,2.7750000953674316,2.640000104904175,5467990.0,2.5715534687042236
2011-09-30,2.674999952316284,2.5850000381469727,2.6449999809265137,2.6649999618530273,3237502.0,2.595905303955078
2011-10-10,2.690000057220459,2.619999885559082,2.690000057220459,2.634999990463257,1674344.0,2.566683053970337
2011-10-12,2.7200000286102295,2.575000047683716,2.6500000953674316,2.7100000381469727,4499594.0,2.6397387981414795
2011-10-13,2.740000009536743,2.690000057220459,2.7100000381469727,2.7100000381469727,4459744.0,2.6397387981414795
2011-10-14,2.7249999046325684,2.674999952316284,2.694999933242798,2.694999933242798,2926370.0,2.6251273155212402
2011-10-17,2.7249999046325684,2.690000057220459,2.7249999046325684,2.7100000381469727,2296512.0,2.6397387981414795
2011-10-18,2.7049999237060547,2.5999999046325684,2.7049999237060547,2.6050000190734863,3533760.0,2.5374608039855957
2011-10-19,2.625,2.575000047683716,2.609999895095825,2.5899999141693115,2386592.0,2.5228495597839355
2011-10-20,2.5999999046325684,2.494999885559082,2.5999999046325684,2.509999990463257,3610040.0,2.4449236392974854
2011-10-21,2.5199999809265137,2.4600000381469727,2.509999990463257,2.484999895095825,2937242.0,2.42057204246521
2011-10-24,2.5250000953674316,2.440000057220459,2.5,2.509999990463257,2681736.0,2.4449236392974854
2011-10-25,2.559999942779541,2.4800000190734863,2.5199999809265137,2.559999942779541,9073662.0,2.4936275482177734
2011-10-26,2.5850000381469727,2.5250000953674316,2.5350000858306885,2.565000057220459,7850832.0,2.49849796295166
2011-10-27,2.640000104904175,2.565000057220459,2.5899999141693115,2.569999933242798,5599414.0,2.503368377685547
2011-10-28,2.6549999713897705,2.5999999046325684,2.5999999046325684,2.619999885559082,10695272.0,2.5520718097686768
2011-10-31,2.8399999141693115,2.5999999046325684,2.5999999046325684,2.799999952316284,18072266.0,2.727404832839966
2011-11-01,2.7850000858306885,2.7200000286102295,2.744999885559082,2.7249999046325684,17443070.0,2.6543495655059814
2011-11-02,2.7249999046325684,2.5899999141693115,2.6449999809265137,2.7200000286102295,8033098.0,2.6494791507720947
2011-11-03,2.7699999809265137,2.700000047683716,2.7100000381469727,2.7049999237060547,9770230.0,2.6348679065704346
2011-11-04,2.7300000190734863,2.690000057220459,2.7100000381469727,2.7049999237060547,4780172.0,2.6348679065704346
2011-11-07,2.7850000858306885,2.694999933242798,2.7049999237060547,2.740000009536743,8417432.0,2.6689608097076416
2011-11-08,2.755000114440918,2.6500000953674316,2.740000009536743,2.6600000858306885,3962590.0,2.5910348892211914
2011-11-09,2.694999933242798,2.609999895095825,2.6649999618530273,2.684999942779541,3558230.0,2.615386724472046
2011-11-10,2.6700000762939453,2.619999885559082,2.6549999713897705,2.625,5355984.0,2.5569422245025635
2011-11-11,2.7100000381469727,2.615000009536743,2.625,2.6649999618530273,3409640.0,2.595905303955078
2011-11-14,2.805000066757202,2.674999952316284,2.680000066757202,2.7850000858306885,10434888.0,2.712794065475464
2011-11-15,2.7899999618530273,2.7249999046325684,2.7750000953674316,2.755000114440918,10820148.0,2.6835718154907227
2011-11-16,2.744999885559082,2.625,2.734999895095825,2.6500000953674316,6068010.0,2.581294059753418
2011-11-17,2.680000066757202,2.634999990463257,2.640000104904175,2.6449999809265137,2706542.0,2.5764238834381104
2011-11-18,2.674999952316284,2.5850000381469727,2.6449999809265137,2.609999895095825,3799692.0,2.5423312187194824
2011-11-21,2.630000114440918,2.5799999237060547,2.609999895095825,2.619999885559082,2378868.0,2.5520718097686768
2011-11-22,2.625,2.5799999237060547,2.5799999237060547,2.615000009536743,2156164.0,2.547201633453369
2011-11-23,2.625,2.5899999141693115,2.615000009536743,2.5950000286102295,1621086.0,2.5277199745178223
2011-11-24,2.5950000286102295,2.5950000286102295,2.5950000286102295,2.5950000286102295,0.0,2.5277199745178223
2011-11-25,2.5999999046325684,2.515000104904175,2.5999999046325684,2.5450000762939453,4021016.0,2.4790165424346924
2011-11-28,2.6449999809265137,2.559999942779541,2.609999895095825,2.634999990463257,4718730.0,2.566683053970337
2011-11-29,2.690000057220459,2.5999999046325684,2.6500000953674316,2.640000104904175,5877816.0,2.5715534687042236
2011-11-30,2.640000104904175,2.5,2.640000104904175,2.5299999713897705,4129470.0,2.4644052982330322
2011-12-01,2.619999885559082,2.5450000762939453,2.5999999046325684,2.5450000762939453,6263110.0,2.4790165424346924
2011-12-02,2.5450000762939453,2.4549999237060547,2.5450000762939453,2.4700000286102295,3233848.0,2.40596079826355
2011-12-05,2.4749999046325684,2.4049999713897705,2.450000047683716,2.4100000858306885,1887400.0,2.3475165367126465
2011-12-06,2.434999942779541,2.375,2.4000000953674316,2.430000066757202,1983462.0,2.3669981956481934
2011-12-07,2.450000047683716,2.4049999713897705,2.450000047683716,2.424999952316284,1016368.0,2.3621277809143066
2011-12-08,2.434999942779541,2.375,2.4100000858306885,2.4100000858306885,2398702.0,2.3475165367126465
2011-12-09,2.4149999618530273,2.3399999141693115,2.390000104904175,2.369999885559082,1979124.0,2.308553457260132
2011-12-12,2.375,2.2850000858306885,2.375,2.2899999618530273,2438000.0,2.2306277751922607
2011-12-13,2.2950000762939453,2.1449999809265137,2.2950000762939453,2.1549999713897705,3165998.0,2.099127769470215
2011-12-14,2.180000066757202,2.075000047683716,2.1549999713897705,2.0799999237060547,2416998.0,2.0260722637176514
2011-12-15,2.0850000381469727,1.9900000095367432,2.0850000381469727,2.0,2993496.0,1.9481464624404907
2011-12-16,2.049999952316284,1.9700000286102295,2.015000104904175,2.049999952316284,1985692.0,1.9968502521514893
2011-12-19,2.0899999141693115,2.0,2.0350000858306885,2.0850000381469727,3057250.0,2.030942678451538
2011-12-20,2.0999999046325684,2.049999952316284,2.049999952316284,2.059999942779541,3002094.0,2.0065908432006836
2011-12-21,2.115000009536743,2.049999952316284,2.0899999141693115,2.055000066757202,3040234.0,2.001720428466797
2011-12-22,2.0399999618530273,1.9500000476837158,2.0299999713897705,2.0,3416100.0,1.9481464624404907
2011-12-23,2.049999952316284,1.9850000143051147,1.9850000143051147,2.015000104904175,1687362.0,1.9627578258514404
2011-12-26,2.059999942779541,2.0,2.0,2.0250000953674316,1515200.0,1.9724982976913452
2011-12-27,2.059999942779541,2.015000104904175,2.0199999809265137,2.0299999713897705,1953200.0,1.9773688316345215
2011-12-28,2.0350000858306885,1.965000033378601,2.0199999809265137,2.0350000858306885,2124662.0,1.9822392463684082
2011-12-29,2.055000066757202,2.0,2.0299999713897705,2.0350000858306885,1921572.0,1.9822392463684082
2011-12-30,2.0999999046325684,2.0199999809265137,2.0199999809265137,2.065000057220459,2667660.0,2.0114614963531494
2012-01-04,2.065000057220459,2.065000057220459,2.065000057220459,2.065000057220459,0.0,2.0114614963531494
2012-01-05,2.0199999809265137,1.9149999618530273,2.0,1.9199999570846558,2338112.0,1.8702205419540405
2012-01-06,1.9199999570846558,1.7699999809265137,1.899999976158142,1.850000023841858,6203100.0,1.8020355701446533
2012-01-09,1.9249999523162842,1.809999942779541,1.840000033378601,1.9199999570846558,4373808.0,1.8702205419540405
2012-01-10,2.0199999809265137,1.9149999618530273,1.9199999570846558,2.015000104904175,6855328.0,1.9627578258514404
2012-01-11,2.055000066757202,2.005000114440918,2.0199999809265137,2.0299999713897705,6948860.0,1.9773688316345215
2012-01-12,2.0950000286102295,2.015000104904175,2.0299999713897705,2.0399999618530273,8298438.0,1.9871091842651367
2012-01-13,2.069999933242798,1.9249999523162842,2.059999942779541,1.9500000476837158,5808698.0,1.8994429111480713
2012-01-16,1.9900000095367432,1.8849999904632568,1.9450000524520874,1.8849999904632568,2101600.0,1.8361281156539917
2012-01-17,2.0,1.850000023841858,1.850000023841858,1.9950000047683716,4000664.0,1.9432761669158936
2012-01-18,2.0399999618530273,1.965000033378601,2.0,1.9850000143051147,2790780.0,1.9335353374481201
2012-01-19,2.005000114440918,1.9299999475479126,1.9550000429153442,1.9700000286102295,2743282.0,1.918924331665039
2012-01-20,2.015000104904175,1.9500000476837158,1.9700000286102295,2.015000104904175,2961978.0,1.9627578258514404
2012-01-30,2.0399999618530273,1.9950000047683716,2.0250000953674316,2.0,1637640.0,1.9481464624404907
2012-01-31,2.0,1.965000033378601,2.0,2.0,1450888.0,1.9481464624404907
2012-02-01,2.005000114440918,1.965000033378601,1.9800000190734863,1.9700000286102295,1500382.0,1.918924331665039
2012-02-02,2.0,1.9550000429153442,1.9550000429153442,1.9950000047683716,1342954.0,1.9432761669158936
2012-02-03,2.065000057220459,2.0,2.0399999618530273,2.0399999618530273,3845226.0,1.9871091842651367
2012-02-06,2.065000057220459,2.0299999713897705,2.065000057220459,2.049999952316284,3444986.0,1.9968502521514893
2012-02-07,2.049999952316284,2.009999990463257,2.049999952316284,2.0199999809265137,1883838.0,1.9676278829574585
2012-02-08,2.065000057220459,2.0,2.009999990463257,2.059999942779541,4758928.0,2.0065908432006836
2012-02-09,2.0950000286102295,2.0450000762939453,2.065000057220459,2.0799999237060547,5126182.0,2.0260722637176514
2012-02-10,2.1500000953674316,2.0799999237060547,2.0899999141693115,2.0999999046325684,4782050.0,2.0455539226531982
2012-02-13,2.1050000190734863,2.049999952316284,2.075000047683716,2.0799999237060547,5503852.0,2.0260722637176514
2012-02-14,2.1500000953674316,2.0799999237060547,2.0899999141693115,2.125,6411132.0,2.0699057579040527
2012-02-15,2.1649999618530273,2.125,2.125,2.1649999618530273,6040030.0,2.1088685989379883
2012-02-16,2.244999885559082,2.140000104904175,2.1700000762939453,2.190000057220459,10617764.0,2.1332204341888428
2012-02-17,2.2200000286102295,2.1600000858306885,2.190000057220459,2.180000066757202,5351744.0,2.1234800815582275
2012-02-20,2.2149999141693115,2.180000066757202,2.200000047683716,2.184999942779541,4681462.0,2.128350019454956
2012-02-21,2.2100000381469727,2.1649999618530273,2.1700000762939453,2.2049999237060547,3467198.0,2.147831439971924
2012-02-22,2.390000104904175,2.200000047683716,2.200000047683716,2.359999895095825,15384390.0,2.2988131046295166
2012-02-23,2.359999895095825,2.305000066757202,2.309999942779541,2.319999933242798,13590080.0,2.259850025177002
2012-02-24,2.3399999141693115,2.2799999713897705,2.305000066757202,2.325000047683716,6896620.0,2.2647204399108887
2012-02-27,2.3550000190734863,2.305000066757202,2.3450000286102295,2.305000066757202,6786648.0,2.245239019393921
2012-02-28,2.299999952316284,2.25,2.299999952316284,2.2750000953674316,6628684.0,2.2160167694091797
2012-02-29,2.2799999713897705,2.234999895095825,2.2699999809265137,2.244999885559082,4056014.0,2.1867945194244385
2012-03-01,2.265000104904175,2.2149999141693115,2.244999885559082,2.259999990463257,3081460.0,2.2014055252075195
2012-03-02,2.309999942779541,2.255000114440918,2.2699999809265137,2.305000066757202,4481764.0,2.245239019393921
2012-03-05,2.3399999141693115,2.2950000762939453,2.309999942779541,2.315000057220459,4847098.0,2.2549796104431152
2012-03-06,2.315000057220459,2.25,2.309999942779541,2.265000104904175,3283696.0,2.2062759399414062
2012-03-07,2.3499999046325684,2.2300000190734863,2.255000114440918,2.3350000381469727,7433284.0,2.274461030960083
2012-03-08,2.375,2.319999933242798,2.3399999141693115,2.3450000286102295,7725186.0,2.2842016220092773
2012-03-09,2.375,2.309999942779541,2.3350000381469727,2.3450000286102295,5247390.0,2.2842016220092773
2012-03-12,2.450000047683716,2.3299999237060547,2.3450000286102295,2.4149999618530273,12518588.0,2.352386713027954
2012-03-13,2.4800000190734863,2.3949999809265137,2.4100000858306885,2.444999933242798,12847890.0,2.3816089630126953
2012-03-14,2.690000057220459,2.375,2.690000057220459,2.440000057220459,31383966.0,2.3767387866973877
2012-03-15,2.4049999713897705,2.25,2.4000000953674316,2.259999990463257,14376490.0,2.2014055252075195
2012-03-16,2.4000000953674316,2.265000104904175,2.2799999713897705,2.380000114440918,9268944.0,2.3182942867279053
2012-03-19,2.549999952316284,2.3550000190734863,2.380000114440918,2.509999990463257,12349786.0,2.4449236392974854
2012-03-20,2.515000104904175,2.4049999713897705,2.515000104904175,2.4100000858306885,7129422.0,2.3475165367126465
2012-03-21,2.4649999141693115,2.3399999141693115,2.424999952316284,2.390000104904175,6607090.0,2.328035354614258
2012-03-22,2.424999952316284,2.359999895095825,2.424999952316284,2.380000114440918,3446558.0,2.3182942867279053
2012-03-23,2.434999942779541,2.3399999141693115,2.384999990463257,2.365000009536743,4887124.0,2.303683042526245
2012-03-26,2.4049999713897705,2.3499999046325684,2.365000009536743,2.4000000953674316,3764934.0,2.337775707244873
2012-03-27,2.4549999237060547,2.380000114440918,2.4149999618530273,2.390000104904175,4843252.0,2.328035354614258
2012-03-28,2.390000104904175,2.240000009536743,2.390000104904175,2.2750000953674316,5941380.0,2.2160167694091797
2012-03-29,2.2699999809265137,2.1600000858306885,2.255000114440918,2.184999942779541,4508848.0,2.128350019454956
2012-03-30,2.255000114440918,2.0999999046325684,2.194999933242798,2.184999942779541,3058860.0,2.128350019454956
2012-04-05,2.244999885559082,2.1500000953674316,2.194999933242798,2.2300000190734863,3918842.0,2.1721835136413574
2012-04-06,2.2899999618530273,2.2200000286102295,2.255000114440918,2.2750000953674316,2544626.0,2.2160167694091797
2012-04-09,2.2750000953674316,2.2249999046325684,2.265000104904175,2.2300000190734863,1471442.0,2.1721835136413574
2012-04-10,2.240000009536743,2.1649999618530273,2.2249999046325684,2.234999895095825,2480202.0,2.177053451538086
2012-04-11,2.2950000762939453,2.190000057220459,2.2149999141693115,2.2850000858306885,3567626.0,2.225757598876953
2012-04-12,2.325000047683716,2.265000104904175,2.299999952316284,2.319999933242798,2805140.0,2.259850025177002
2012-04-13,2.369999885559082,2.309999942779541,2.319999933242798,2.3399999141693115,4353660.0,2.2793314456939697
2012-04-16,2.430000066757202,2.325000047683716,2.3299999237060547,2.4100000858306885,6141466.0,2.3475165367126465
2012-04-17,2.440000057220459,2.365000009536743,2.440000057220459,2.369999885559082,4599222.0,2.308553457260132
2012-04-18,2.4749999046325684,2.390000104904175,2.4100000858306885,2.4649999141693115,11095418.0,2.401090621948242
2012-04-19,2.490000009536743,2.434999942779541,2.4549999237060547,2.440000057220459,5755844.0,2.3767387866973877
2012-04-20,2.684999942779541,2.684999942779541,2.684999942779541,2.684999942779541,22281940.0,2.615386724472046
2012-04-23,2.9549999237060547,2.755000114440918,2.890000104904175,2.9049999713897705,87134062.0,2.8296828269958496
2012-04-24,2.8949999809265137,2.7049999237060547,2.825000047683716,2.8450000286102295,38575630.0,2.7712385654449463
2012-04-25,3.130000114440918,2.799999952316284,2.8399999141693115,3.0299999713897705,60890936.0,2.951442003250122
2012-04-26,3.115000009536743,2.950000047683716,2.984999895095825,3.0899999141693115,29315370.0,3.0098862648010254
2012-04-27,3.1700000762939453,2.9649999141693115,3.049999952316284,3.049999952316284,32023294.0,2.9709231853485107
2012-05-02,3.125,2.875,3.125,2.9600000381469727,38479290.0,2.8832571506500244
2012-05-03,3.0299999713897705,2.9100000858306885,2.940000057220459,3.0,19843202.0,2.92221999168396
2012-05-04,3.174999952316284,2.944999933242798,2.990000009536743,3.069999933242798,35571732.0,2.9904050827026367
2012-05-07,3.130000114440918,2.990000009536743,3.130000114440918,3.069999933242798,25559004.0,2.9904050827026367
2012-05-08,3.0850000381469727,2.984999895095825,3.055000066757202,3.0399999618530273,22763944.0,2.9611828327178955
2012-05-09,3.125,3.0,3.005000114440918,3.005000114440918,24454072.0,2.9270901679992676
2012-05-10,3.065000057220459,2.994999885559082,3.0199999809265137,3.0250000953674316,13404334.0,2.9465718269348145
2012-05-11,3.075000047683716,3.015000104904175,3.0299999713897705,3.069999933242798,15300628.0,2.9904050827026367
2012-05-14,3.0850000381469727,2.984999895095825,3.069999933242798,2.990000009536743,18234406.0,2.9124791622161865
2012-05-15,2.990000009536743,2.990000009536743,2.990000009536743,2.990000009536743,0.0,2.9124791622161865
2012-05-16,3.0250000953674316,2.859999895095825,3.005000114440918,2.865000009536743,23972596.0,2.790719747543335
2012-05-17,2.9200000762939453,2.8350000381469727,2.865000009536743,2.8949999809265137,12179806.0,2.8199422359466553
2012-05-18,2.9000000953674316,2.815000057220459,2.875,2.819999933242798,8335220.0,2.746886730194092
2012-05-21,2.8949999809265137,2.805000066757202,2.809999942779541,2.865000009536743,5440998.0,2.790719747543335
2012-05-22,2.9200000762939453,2.865000009536743,2.865000009536743,2.9049999713897705,6922080.0,2.8296828269958496
2012-05-23,2.9100000858306885,2.819999933242798,2.9100000858306885,2.884999990463257,7546712.0,2.8102011680603027
2012-05-24,2.884999990463257,2.825000047683716,2.875,2.8450000286102295,5592128.0,2.7712385654449463
2012-05-25,2.869999885559082,2.799999952316284,2.825000047683716,2.809999942779541,4670680.0,2.7371459007263184
2012-05-28,2.875,2.7300000190734863,2.7300000190734863,2.875,11631132.0,2.8004608154296875
2012-05-29,2.950000047683716,2.8550000190734863,2.869999885559082,2.924999952316284,17075726.0,2.8491642475128174
2012-05-30,2.9200000762939453,2.880000114440918,2.9049999713897705,2.890000104904175,10271844.0,2.8150720596313477
2012-05-31,2.9200000762939453,2.859999895095825,2.880000114440918,2.9000000953674316,7436698.0,2.824812412261963
2012-06-01,2.934999942779541,2.8399999141693115,2.890000104904175,2.8550000190734863,12145614.0,2.7809791564941406
2012-06-04,2.7899999618530273,2.5950000286102295,2.7699999809265137,2.619999885559082,23359368.0,2.5520718097686768
2012-06-05,2.6549999713897705,2.5799999237060547,2.640000104904175,2.5999999046325684,10709244.0,2.532590627670288
2012-06-06,2.619999885559082,2.5350000858306885,2.609999895095825,2.559999942779541,11342814.0,2.4936275482177734
2012-06-07,2.615000009536743,2.549999952316284,2.5950000286102295,2.575000047683716,9492904.0,2.5082387924194336
2012-06-08,2.6050000190734863,2.5450000762939453,2.5999999046325684,2.5850000381469727,6895238.0,2.517979383468628
2012-06-11,2.634999990463257,2.559999942779541,2.5850000381469727,2.615000009536743,8081766.0,2.547201633453369
2012-06-12,2.5950000286102295,2.565000057220459,2.5950000286102295,2.5799999237060547,6120076.0,2.513108730316162
2012-06-13,2.625,2.575000047683716,2.5950000286102295,2.625,9710638.0,2.5569422245025635
2012-06-14,2.6649999618530273,2.609999895095825,2.619999885559082,2.634999990463257,9527804.0,2.566683053970337
2012-06-15,2.6500000953674316,2.5799999237060547,2.6500000953674316,2.634999990463257,10760746.0,2.566683053970337
2012-06-18,2.7100000381469727,2.640000104904175,2.6549999713897705,2.6649999618530273,11875716.0,2.595905303955078
2012-06-19,2.744999885559082,2.6600000858306885,2.6649999618530273,2.7149999141693115,14062170.0,2.644608974456787
2012-06-20,2.7850000858306885,2.7149999141693115,2.734999895095825,2.7750000953674316,17242552.0,2.7030532360076904
2012-06-21,2.805000066757202,2.6700000762939453,2.7899999618530273,2.680000066757202,23723968.0,2.6105165481567383
2012-06-25,2.7149999141693115,2.5850000381469727,2.700000047683716,2.609999895095825,13609382.0,2.5423312187194824
2012-06-26,2.694999933242798,2.565000057220459,2.609999895095825,2.694999933242798,10788730.0,2.6251273155212402
2012-06-27,2.694999933242798,2.569999933242798,2.690000057220459,2.5799999237060547,15834446.0,2.513108730316162
2012-06-28,2.630000114440918,2.4000000953674316,2.5999999046325684,2.4000000953674316,10729888.0,2.337775707244873
2012-06-29,2.4000000953674316,2.309999942779541,2.3399999141693115,2.380000114440918,14073754.0,2.3182942867279053
2012-07-02,2.4100000858306885,2.299999952316284,2.4000000953674316,2.3299999237060547,12667645.0,2.269590377807617
2012-07-03,2.559999942779541,2.319999933242798,2.3299999237060547,2.440000057220459,24129948.0,2.3767387866973877
2012-07-04,2.5299999713897705,2.4100000858306885,2.4200000762939453,2.4700000286102295,14179006.0,2.40596079826355
2012-07-05,2.4600000381469727,2.359999895095825,2.450000047683716,2.4000000953674316,10194817.0,2.337775707244873
2012-07-06,2.509999990463257,2.319999933242798,2.4100000858306885,2.490000009536743,14484137.0,2.4254424571990967
2012-07-09,2.490000009536743,2.369999885559082,2.440000057220459,2.390000104904175,11719658.0,2.328035354614258
2012-07-10,2.4100000858306885,2.3499999046325684,2.380000114440918,2.369999885559082,6124411.0,2.308553457260132
2012-07-11,2.4000000953674316,2.359999895095825,2.369999885559082,2.380000114440918,5472422.0,2.3182942867279053
2012-07-12,2.4200000762939453,2.319999933242798,2.380000114440918,2.4000000953674316,10050452.0,2.337775707244873
2012-07-13,2.430000066757202,2.380000114440918,2.390000104904175,2.4000000953674316,6340599.0,2.337775707244873
2012-07-16,2.4100000858306885,2.2799999713897705,2.4100000858306885,2.299999952316284,10534946.0,2.240368366241455
2012-07-17,2.3299999237060547,2.2699999809265137,2.2799999713897705,2.309999942779541,6720043.0,2.2501091957092285
2012-07-18,2.4800000190734863,2.2699999809265137,2.309999942779541,2.4200000762939453,16613875.0,2.35725736618042
2012-07-19,2.440000057220459,2.3499999046325684,2.4000000953674316,2.4100000858306885,13640475.0,2.3475165367126465
2012-07-20,2.4100000858306885,2.3299999237060547,2.4100000858306885,2.3399999141693115,8506819.0,2.2793314456939697
2012-07-23,2.359999895095825,2.299999952316284,2.3399999141693115,2.3299999237060547,8220821.0,2.269590377807617
2012-07-24,2.359999895095825,2.309999942779541,2.319999933242798,2.3299999237060547,6015363.0,2.269590377807617
2012-07-25,2.3299999237060547,2.2899999618530273,2.319999933242798,2.299999952316284,7176800.0,2.240368366241455
2012-07-26,2.319999933242798,2.2699999809265137,2.2899999618530273,2.2699999809265137,8341195.0,2.211146116256714
2012-07-27,2.2899999618530273,2.2300000190734863,2.2799999713897705,2.2300000190734863,7909826.0,2.1721835136413574
2012-07-30,2.25,2.119999885559082,2.2300000190734863,2.130000114440918,10893096.0,2.0747761726379395
2012-07-31,2.130000114440918,2.009999990463257,2.109999895095825,2.0299999713897705,14334808.0,1.9773688316345215
2012-08-01,2.0899999141693115,2.0299999713897705,2.0299999713897705,2.0799999237060547,8117972.0,2.0260722637176514
2012-08-02,2.0799999237060547,2.0199999809265137,2.0799999237060547,2.0399999618530273,6450659.0,1.9871091842651367
2012-08-03,2.240000009536743,2.0299999713897705,2.049999952316284,2.200000047683716,22141274.0,2.142961025238037
2012-08-06,2.259999990463257,2.140000104904175,2.1500000953674316,2.25,20181483.0,2.191664934158325
2012-08-07,2.4800000190734863,2.2200000286102295,2.25,2.4800000190734863,57151939.0,2.4157016277313232
2012-08-08,2.6600000858306885,2.4600000381469727,2.509999990463257,2.4700000286102295,78009317.0,2.40596079826355
2012-08-09,2.490000009536743,2.380000114440918,2.4100000858306885,2.4600000381469727,25674427.0,2.3962202072143555
2012-08-10,2.450000047683716,2.359999895095825,2.450000047683716,2.4200000762939453,19799574.0,2.35725736618042
2012-08-13,2.450000047683716,2.359999895095825,2.4000000953674316,2.390000104904175,14096729.0,2.328035354614258
2012-08-14,2.4200000762939453,2.3299999237060547,2.369999885559082,2.4100000858306885,15566669.0,2.3475165367126465
2012-08-15,2.4100000858306885,2.3299999237060547,2.4100000858306885,2.3399999141693115,10138335.0,2.2793314456939697
2012-08-16,2.3399999141693115,2.2799999713897705,2.319999933242798,2.2799999713897705,10171420.0,2.2208869457244873
2012-08-17,2.2899999618530273,2.240000009536743,2.2699999809265137,2.2699999809265137,7197417.0,2.211146116256714
2012-08-20,2.359999895095825,2.2200000286102295,2.25,2.3399999141693115,8560261.0,2.2793314456939697
2012-08-21,2.390000104904175,2.299999952316284,2.3399999141693115,2.369999885559082,11203334.0,2.308553457260132
2012-08-22,2.549999952316284,2.359999895095825,2.369999885559082,2.4200000762939453,27733151.0,2.35725736618042
2012-08-23,2.4800000190734863,2.390000104904175,2.4000000953674316,2.440000057220459,13711426.0,2.3767387866973877
2012-08-24,2.440000057220459,2.369999885559082,2.430000066757202,2.369999885559082,8474890.0,2.308553457260132
2012-08-27,2.2899999618530273,2.2100000381469727,2.2899999618530273,2.240000009536743,12726334.0,2.1819241046905518
2012-08-28,2.319999933242798,2.2100000381469727,2.2300000190734863,2.2799999713897705,9656945.0,2.2208869457244873
2012-08-29,2.2899999618530273,2.2100000381469727,2.259999990463257,2.2300000190734863,9292164.0,2.1721835136413574
2012-08-30,2.25,2.140000104904175,2.2300000190734863,2.190000057220459,8556832.0,2.1332204341888428
2012-08-31,2.2200000286102295,2.1700000762939453,2.190000057220459,2.2100000381469727,4692117.0,2.1527020931243896
2012-09-03,2.25,2.180000066757202,2.2100000381469727,2.2300000190734863,6587695.0,2.1721835136413574
2012-09-04,2.240000009536743,2.1600000858306885,2.2200000286102295,2.1700000762939453,8187566.0,2.113739013671875
2012-09-05,2.2300000190734863,2.140000104904175,2.1600000858306885,2.190000057220459,7296138.0,2.1332204341888428
2012-09-06,2.2100000381469727,2.1600000858306885,2.1700000762939453,2.190000057220459,8282986.0,2.1332204341888428
2012-09-07,2.3499999046325684,2.2100000381469727,2.2100000381469727,2.319999933242798,23544642.0,2.259850025177002
2012-09-10,2.4700000286102295,2.299999952316284,2.319999933242798,2.4000000953674316,27667664.0,2.337775707244873
2012-09-11,2.369999885559082,2.309999942779541,2.359999895095825,2.3399999141693115,14614039.0,2.2793314456939697
2012-09-12,2.380000114440918,2.309999942779541,2.3399999141693115,2.369999885559082,11566988.0,2.308553457260132
2012-09-13,2.380000114440918,2.309999942779541,2.359999895095825,2.319999933242798,10298999.0,2.259850025177002
2012-09-14,2.380000114440918,2.299999952316284,2.359999895095825,2.3499999046325684,15976704.0,2.289072036743164
2012-09-17,2.3399999141693115,2.2200000286102295,2.3399999141693115,2.2300000190734863,13927561.0,2.1721835136413574
2012-09-18,2.2699999809265137,2.200000047683716,2.2300000190734863,2.2300000190734863,6804972.0,2.1721835136413574
2012-09-19,2.2899999618530273,2.2200000286102295,2.240000009536743,2.2899999618530273,9950184.0,2.2306277751922607
2012-09-20,2.2799999713897705,2.190000057220459,2.2799999713897705,2.200000047683716,9670558.0,2.142961025238037
2012-09-21,2.2200000286102295,2.1500000953674316,2.180000066757202,2.1700000762939453,10202518.0,2.113739013671875
2012-09-24,2.25,2.109999895095825,2.1500000953674316,2.2200000286102295,12363034.0,2.162442684173584
2012-09-25,2.440000057220459,2.200000047683716,2.2300000190734863,2.440000057220459,94635892.0,2.3767387866973877
2012-09-26,2.4600000381469727,2.299999952316284,2.450000047683716,2.359999895095825,64180174.0,2.2988131046295166
2012-09-27,2.5799999237060547,2.2300000190734863,2.319999933242798,2.440000057220459,62452826.0,2.3767387866973877
2012-09-28,2.430000066757202,2.3299999237060547,2.390000104904175,2.4000000953674316,39842699.0,2.337775707244873
2012-10-08,2.4000000953674316,2.3399999141693115,2.4000000953674316,2.369999885559082,17188953.0,2.308553457260132
2012-10-09,2.4200000762939453,2.3499999046325684,2.3499999046325684,2.4100000858306885,27012035.0,2.3475165367126465
2012-10-10,2.549999952316284,2.390000104904175,2.4100000858306885,2.490000009536743,46008102.0,2.4254424571990967
2012-10-11,2.5799999237060547,2.440000057220459,2.4600000381469727,2.4800000190734863,45084016.0,2.4157016277313232
2012-10-12,2.549999952316284,2.430000066757202,2.4800000190734863,2.5399999618530273,30733542.0,2.4741461277008057
2012-10-15,2.640000104904175,2.5199999809265137,2.5299999713897705,2.569999933242798,37806759.0,2.503368377685547
2012-10-16,2.569999933242798,2.4700000286102295,2.569999933242798,2.5199999809265137,22338371.0,2.454664707183838
2012-10-17,2.5199999809265137,2.440000057220459,2.509999990463257,2.509999990463257,21743061.0,2.4449236392974854
2012-10-18,2.640000104904175,2.4800000190734863,2.4800000190734863,2.5899999141693115,43312914.0,2.5228495597839355
2012-10-19,2.609999895095825,2.5199999809265137,2.5799999237060547,2.5399999618530273,22765340.0,2.4741461277008057
2012-10-22,2.559999942779541,2.5,2.5299999713897705,2.5399999618530273,12014802.0,2.4741461277008057
2012-10-23,2.5899999141693115,2.4600000381469727,2.5399999618530273,2.4800000190734863,30676742.0,2.4157016277313232
2012-10-24,2.7300000190734863,2.4600000381469727,2.4600000381469727,2.630000114440918,87727131.0,2.5618128776550293
2012-10-25,2.869999885559082,2.5899999141693115,2.609999895095825,2.75,113869304.0,2.678701639175415
2012-10-26,2.8499999046325684,2.630000114440918,2.700000047683716,2.7799999713897705,83237543.0,2.7079238891601562
2012-10-29,2.950000047683716,2.700000047683716,2.75,2.940000057220459,99554593.0,2.8637752532958984
2012-10-30,2.940000057220459,2.6500000953674316,2.880000114440918,2.680000066757202,120125834.0,2.6105165481567383
2012-10-31,2.740000009536743,2.559999942779541,2.6600000858306885,2.7200000286102295,70142606.0,2.6494791507720947
2012-11-01,2.819999933242798,2.6500000953674316,2.6500000953674316,2.7699999809265137,62964952.0,2.6981828212738037
2012-11-02,2.930000066757202,2.7100000381469727,2.75,2.8299999237060547,87786559.0,2.756627082824707
2012-11-05,2.8499999046325684,2.7200000286102295,2.799999952316284,2.759999990463257,44667780.0,2.6884419918060303
2012-11-06,2.759999990463257,2.619999885559082,2.75,2.680000066757202,40478025.0,2.6105165481567383
2012-11-07,2.700000047683716,2.630000114440918,2.6600000858306885,2.640000104904175,25667078.0,2.5715534687042236
2012-11-08,2.619999885559082,2.4700000286102295,2.619999885559082,2.4800000190734863,39916385.0,2.4157016277313232
2012-11-09,2.5399999618530273,2.4600000381469727,2.4800000190734863,2.5299999713897705,24911055.0,2.4644052982330322
2012-11-12,2.569999933242798,2.5,2.5199999809265137,2.549999952316284,18128797.0,2.48388671875
2012-11-13,2.549999952316284,2.430000066757202,2.5399999618530273,2.450000047683716,26279581.0,2.386479616165161
2012-11-14,2.4700000286102295,2.380000114440918,2.450000047683716,2.4200000762939453,21638637.0,2.35725736618042
2012-11-15,2.4700000286102295,2.380000114440918,2.4000000953674316,2.4200000762939453,16129644.0,2.35725736618042
2012-11-16,2.4200000762939453,2.359999895095825,2.390000104904175,2.390000104904175,12861418.0,2.328035354614258
2012-11-19,2.4800000190734863,2.380000114440918,2.390000104904175,2.4700000286102295,16945170.0,2.40596079826355
2012-11-20,2.509999990463257,2.430000066757202,2.4800000190734863,2.440000057220459,16301110.0,2.3767387866973877
2012-11-21,2.4800000190734863,2.369999885559082,2.450000047683716,2.4800000190734863,15965858.0,2.4157016277313232
2012-11-22,2.4700000286102295,2.390000104904175,2.450000047683716,2.430000066757202,12502667.0,2.3669981956481934
2012-11-23,2.509999990463257,2.390000104904175,2.4100000858306885,2.4600000381469727,20649027.0,2.3962202072143555
2012-11-26,2.4700000286102295,2.4100000858306885,2.440000057220459,2.4200000762939453,11189967.0,2.35725736618042
2012-11-27,2.4100000858306885,2.2300000190734863,2.4000000953674316,2.240000009536743,22461699.0,2.1819241046905518
2012-11-28,2.2300000190734863,2.1600000858306885,2.2300000190734863,2.180000066757202,15025463.0,2.1234800815582275
2012-11-29,2.25,2.180000066757202,2.190000057220459,2.190000057220459,13559061.0,2.1332204341888428
2012-11-30,2.2699999809265137,2.200000047683716,2.2100000381469727,2.25,17048795.0,2.191664934158325
2012-12-03,2.2899999618530273,2.2100000381469727,2.2300000190734863,2.2200000286102295,13312656.0,2.162442684173584
2012-12-04,2.2799999713897705,2.180000066757202,2.190000057220459,2.2699999809265137,17683022.0,2.211146116256714
2012-12-05,2.4100000858306885,2.25,2.2799999713897705,2.380000114440918,32981453.0,2.3182942867279053
2012-12-06,2.4200000762939453,2.3499999046325684,2.369999885559082,2.380000114440918,22097944.0,2.3182942867279053
2012-12-07,2.619999885559082,2.3499999046325684,2.359999895095825,2.619999885559082,63447818.0,2.5520718097686768
2012-12-10,2.759999990463257,2.5999999046325684,2.6500000953674316,2.6700000762939453,94824205.0,2.600775718688965
2012-12-11,2.7300000190734863,2.5899999141693115,2.609999895095825,2.640000104904175,54640577.0,2.5715534687042236
2012-12-12,2.7200000286102295,2.619999885559082,2.6500000953674316,2.7100000381469727,56627271.0,2.6397387981414795
2012-12-13,2.7300000190734863,2.630000114440918,2.700000047683716,2.640000104904175,44533652.0,2.5715534687042236
2012-12-14,2.819999933242798,2.619999885559082,2.619999885559082,2.740000009536743,84710826.0,2.6689608097076416
2012-12-17,2.7699999809265137,2.6600000858306885,2.740000009536743,2.700000047683716,56324779.0,2.629997968673706
2012-12-18,2.740000009536743,2.630000114440918,2.690000057220459,2.6500000953674316,41100152.0,2.581294059753418
2012-12-19,2.6600000858306885,2.5799999237060547,2.640000104904175,2.619999885559082,32016342.0,2.5520718097686768
2012-12-20,2.7300000190734863,2.5899999141693115,2.609999895095825,2.700000047683716,43046069.0,2.629997968673706
2012-12-21,2.7100000381469727,2.609999895095825,2.690000057220459,2.630000114440918,32858457.0,2.5618128776550293
2012-12-24,2.6700000762939453,2.5999999046325684,2.5999999046325684,2.640000104904175,17752502.0,2.5715534687042236
2012-12-25,2.7200000286102295,2.5999999046325684,2.630000114440918,2.700000047683716,49747585.0,2.629997968673706
2012-12-26,2.7799999713897705,2.6700000762939453,2.700000047683716,2.759999990463257,51402308.0,2.6884419918060303
2012-12-27,2.7699999809265137,2.690000057220459,2.75,2.7100000381469727,36390736.0,2.6397387981414795
2012-12-28,2.7300000190734863,2.6700000762939453,2.690000057220459,2.7200000286102295,25897931.0,2.6494791507720947
2012-12-31,2.740000009536743,2.690000057220459,2.7200000286102295,2.7200000286102295,30270590.0,2.6494791507720947
2013-01-04,2.759999990463257,2.6600000858306885,2.740000009536743,2.680000066757202,25918041.0,2.6105165481567383
2013-01-07,2.880000114440918,2.640000104904175,2.680000066757202,2.8299999237060547,71876131.0,2.756627082824707
2013-01-08,2.8499999046325684,2.740000009536743,2.8299999237060547,2.7799999713897705,51930333.0,2.7079238891601562
2013-01-09,2.869999885559082,2.740000009536743,2.7799999713897705,2.8499999046325684,59093214.0,2.776108741760254
2013-01-10,2.930000066757202,2.7899999618530273,2.9000000953674316,2.819999933242798,49396203.0,2.746886730194092
2013-01-11,2.799999952316284,2.6600000858306885,2.7899999618530273,2.6700000762939453,45628301.0,2.600775718688965
2013-01-14,2.7799999713897705,2.630000114440918,2.630000114440918,2.75,33642717.0,2.678701639175415
2013-01-15,2.7799999713897705,2.7200000286102295,2.75,2.75,39830875.0,2.678701639175415
2013-01-16,2.75,2.6600000858306885,2.740000009536743,2.7200000286102295,34510391.0,2.6494791507720947
2013-01-17,2.7300000190734863,2.6700000762939453,2.7100000381469727,2.690000057220459,19050939.0,2.6202569007873535
2013-01-18,2.740000009536743,2.680000066757202,2.690000057220459,2.7300000190734863,24428959.0,2.659219980239868
2013-01-21,2.7699999809265137,2.700000047683716,2.7300000190734863,2.759999990463257,28304097.0,2.6884419918060303
2013-01-22,2.75,2.6700000762939453,2.75,2.680000066757202,28037309.0,2.6105165481567383
2013-01-23,2.700000047683716,2.630000114440918,2.6700000762939453,2.690000057220459,19237232.0,2.6202569007873535
2013-01-24,2.7200000286102295,2.609999895095825,2.6700000762939453,2.630000114440918,27576905.0,2.5618128776550293
2013-01-25,2.6500000953674316,2.609999895095825,2.630000114440918,2.640000104904175,12685352.0,2.5715534687042236
2013-01-28,2.7300000190734863,2.619999885559082,2.640000104904175,2.7100000381469727,24116061.0,2.6397387981414795
2013-01-29,2.75,2.6600000858306885,2.700000047683716,2.740000009536743,31734340.0,2.6689608097076416
2013-01-30,2.740000009536743,2.6700000762939453,2.7300000190734863,2.7200000286102295,27770149.0,2.6494791507720947
2013-01-31,2.7200000286102295,2.6700000762939453,2.7100000381469727,2.690000057220459,18924728.0,2.6202569007873535
2013-02-01,2.7100000381469727,2.6700000762939453,2.690000057220459,2.700000047683716,19335344.0,2.629997968673706
2013-02-04,2.700000047683716,2.619999885559082,2.700000047683716,2.640000104904175,26921652.0,2.5715534687042236
2013-02-05,2.7200000286102295,2.619999885559082,2.630000114440918,2.700000047683716,22198975.0,2.629997968673706
2013-02-06,2.740000009536743,2.6700000762939453,2.680000066757202,2.690000057220459,20704574.0,2.6202569007873535
2013-02-07,2.7100000381469727,2.6500000953674316,2.690000057220459,2.680000066757202,14799677.0,2.6105165481567383
2013-02-08,2.7200000286102295,2.680000066757202,2.690000057220459,2.7200000286102295,25470794.0,2.6494791507720947
2013-02-18,2.75,2.7100000381469727,2.7200000286102295,2.740000009536743,33516004.0,2.6689608097076416
2013-02-19,2.759999990463257,2.680000066757202,2.740000009536743,2.740000009536743,37391120.0,2.6689608097076416
2013-02-20,2.809999942779541,2.7100000381469727,2.7200000286102295,2.799999952316284,42327508.0,2.727404832839966
2013-02-21,2.7899999618530273,2.700000047683716,2.759999990463257,2.7200000286102295,33328355.0,2.6494791507720947
2013-02-22,2.740000009536743,2.680000066757202,2.7100000381469727,2.680000066757202,16207823.0,2.6105165481567383
2013-02-25,2.7200000286102295,2.6700000762939453,2.680000066757202,2.700000047683716,18775361.0,2.629997968673706
2013-02-26,2.700000047683716,2.609999895095825,2.700000047683716,2.619999885559082,20827773.0,2.5520718097686768
2013-02-27,2.6600000858306885,2.619999885559082,2.630000114440918,2.640000104904175,10470145.0,2.5715534687042236
2013-02-28,2.7200000286102295,2.640000104904175,2.640000104904175,2.7100000381469727,21650692.0,2.6397387981414795
2013-03-01,2.700000047683716,2.6600000858306885,2.700000047683716,2.680000066757202,16910880.0,2.6105165481567383
2013-03-04,2.6600000858306885,2.5399999618530273,2.6500000953674316,2.569999933242798,28223796.0,2.503368377685547
2013-03-05,2.5999999046325684,2.559999942779541,2.559999942779541,2.5999999046325684,15760585.0,2.532590627670288
2013-03-06,2.6600000858306885,2.559999942779541,2.5999999046325684,2.640000104904175,22141547.0,2.5715534687042236
2013-03-07,2.6600000858306885,2.5999999046325684,2.630000114440918,2.630000114440918,17545188.0,2.5618128776550293
2013-03-08,2.6500000953674316,2.609999895095825,2.630000114440918,2.609999895095825,11831157.0,2.5423312187194824
2013-03-11,2.630000114440918,2.5899999141693115,2.5999999046325684,2.619999885559082,8422671.0,2.5520718097686768
2013-03-12,2.630000114440918,2.5199999809265137,2.609999895095825,2.559999942779541,15351130.0,2.4936275482177734
2013-03-13,2.569999933242798,2.490000009536743,2.549999952316284,2.5,12858806.0,2.43518328666687
2013-03-14,2.549999952316284,2.5,2.509999990463257,2.5299999713897705,11609589.0,2.4644052982330322
2013-03-15,2.559999942779541,2.5,2.5199999809265137,2.5199999809265137,8806112.0,2.454664707183838
2013-03-18,2.5199999809265137,2.4200000762939453,2.509999990463257,2.440000057220459,12440328.0,2.3767387866973877
2013-03-19,2.4800000190734863,2.4000000953674316,2.440000057220459,2.4600000381469727,12438730.0,2.3962202072143555
2013-03-20,2.509999990463257,2.450000047683716,2.4600000381469727,2.509999990463257,11677603.0,2.4449236392974854
2013-03-21,2.5299999713897705,2.490000009536743,2.509999990463257,2.509999990463257,15767669.0,2.4449236392974854
2013-03-22,2.5399999618530273,2.4800000190734863,2.509999990463257,2.5199999809265137,14225837.0,2.454664707183838
2013-03-25,2.5199999809265137,2.490000009536743,2.5199999809265137,2.509999990463257,9165550.0,2.4449236392974854
2013-03-26,2.509999990463257,2.440000057220459,2.5,2.450000047683716,11835005.0,2.386479616165161
2013-03-27,2.5,2.450000047683716,2.450000047683716,2.4600000381469727,11842900.0,2.3962202072143555
2013-03-28,2.4600000381469727,2.359999895095825,2.4600000381469727,2.369999885559082,14913368.0,2.308553457260132
2013-03-29,2.4000000953674316,2.359999895095825,2.390000104904175,2.380000114440918,9429939.0,2.3182942867279053
2013-04-01,2.4100000858306885,2.369999885559082,2.390000104904175,2.390000104904175,5980830.0,2.328035354614258
2013-04-02,2.4200000762939453,2.369999885559082,2.4000000953674316,2.380000114440918,7948716.0,2.3182942867279053
2013-04-03,2.390000104904175,2.3499999046325684,2.380000114440918,2.369999885559082,8193613.0,2.308553457260132
2013-04-08,2.359999895095825,2.2899999618530273,2.3499999046325684,2.359999895095825,6623657.0,2.2988131046295166
2013-04-09,2.4100000858306885,2.3499999046325684,2.3499999046325684,2.4000000953674316,8837849.0,2.337775707244873
2013-04-10,2.430000066757202,2.380000114440918,2.4000000953674316,2.4100000858306885,8725201.0,2.3475165367126465
2013-04-11,2.430000066757202,2.390000104904175,2.4200000762939453,2.4000000953674316,5600914.0,2.337775707244873
2013-04-12,2.4100000858306885,2.3399999141693115,2.390000104904175,2.359999895095825,8286118.0,2.2988131046295166
2013-04-15,2.359999895095825,2.319999933242798,2.359999895095825,2.359999895095825,7131604.0,2.2988131046295166
2013-04-16,2.4100000858306885,2.319999933242798,2.3399999141693115,2.4100000858306885,11212144.0,2.3475165367126465
2013-04-17,2.4100000858306885,2.3499999046325684,2.4100000858306885,2.390000104904175,8183501.0,2.328035354614258
2013-04-18,2.4000000953674316,2.359999895095825,2.369999885559082,2.380000114440918,6300102.0,2.3182942867279053
2013-04-19,2.430000066757202,2.380000114440918,2.380000114440918,2.4100000858306885,12637940.0,2.3475165367126465
2013-04-22,2.6500000953674316,2.5899999141693115,2.6500000953674316,2.6500000953674316,101585841.0,2.581294059753418
2013-04-23,2.630000114440918,2.4700000286102295,2.630000114440918,2.490000009536743,92742502.0,2.4254424571990967
2013-04-24,2.490000009536743,2.4200000762939453,2.4600000381469727,2.4600000381469727,35307010.0,2.3962202072143555
2013-04-25,2.4600000381469727,2.359999895095825,2.4600000381469727,2.380000114440918,30989399.0,2.3182942867279053
2013-04-26,2.4200000762939453,2.3399999141693115,2.4000000953674316,2.359999895095825,19292523.0,2.2988131046295166
2013-05-02,2.390000104904175,2.3299999237060547,2.359999895095825,2.369999885559082,12529858.0,2.308553457260132
2013-05-03,2.4100000858306885,2.359999895095825,2.369999885559082,2.390000104904175,16126200.0,2.328035354614258
2013-05-06,2.4100000858306885,2.380000114440918,2.390000104904175,2.4000000953674316,16254296.0,2.337775707244873
2013-05-07,2.4000000953674316,2.359999895095825,2.390000104904175,2.380000114440918,15200219.0,2.3182942867279053
2013-05-08,2.4100000858306885,2.369999885559082,2.390000104904175,2.380000114440918,13251360.0,2.3182942867279053
2013-05-09,2.380000114440918,2.3299999237060547,2.369999885559082,2.3399999141693115,17720532.0,2.2793314456939697
2013-05-10,2.359999895095825,2.3299999237060547,2.3299999237060547,2.359999895095825,13950573.0,2.2988131046295166
2013-05-13,2.369999885559082,2.3399999141693115,2.369999885559082,2.369999885559082,11111766.0,2.308553457260132
2013-05-14,2.369999885559082,2.319999933242798,2.359999895095825,2.3399999141693115,11832281.0,2.2793314456939697
2013-05-15,2.359999895095825,2.3299999237060547,2.3399999141693115,2.3499999046325684,8728634.0,2.289072036743164
2013-05-16,2.380000114440918,2.3299999237060547,2.359999895095825,2.369999885559082,16887221.0,2.308553457260132
2013-05-17,2.4100000858306885,2.3499999046325684,2.359999895095825,2.4000000953674316,21085406.0,2.337775707244873
2013-05-20,2.430000066757202,2.380000114440918,2.4000000953674316,2.4200000762939453,21838515.0,2.35725736618042
2013-05-21,2.430000066757202,2.4100000858306885,2.4100000858306885,2.4200000762939453,17414647.0,2.35725736618042
2013-05-22,2.4800000190734863,2.4100000858306885,2.430000066757202,2.4700000286102295,34959470.0,2.40596079826355
2013-05-23,2.609999895095825,2.4600000381469727,2.5299999713897705,2.4700000286102295,53719463.0,2.40596079826355
2013-05-24,2.4800000190734863,2.4200000762939453,2.450000047683716,2.450000047683716,23672502.0,2.386479616165161
2013-05-27,2.490000009536743,2.440000057220459,2.450000047683716,2.4800000190734863,18837527.0,2.4157016277313232
2013-05-28,2.5199999809265137,2.4600000381469727,2.4700000286102295,2.5,19981192.0,2.43518328666687
2013-05-29,2.509999990463257,2.4700000286102295,2.509999990463257,2.490000009536743,18208552.0,2.4254424571990967
2013-05-30,2.4800000190734863,2.450000047683716,2.4800000190734863,2.4700000286102295,15535298.0,2.40596079826355
2013-05-31,2.4700000286102295,2.430000066757202,2.4600000381469727,2.440000057220459,14392336.0,2.3767387866973877
2013-06-03,2.4700000286102295,2.430000066757202,2.430000066757202,2.450000047683716,10780511.0,2.386479616165161
2013-06-04,2.450000047683716,2.369999885559082,2.450000047683716,2.380000114440918,13056000.0,2.3182942867279053
2013-06-05,2.4000000953674316,2.359999895095825,2.380000114440918,2.380000114440918,7348327.0,2.3182942867279053
2013-06-06,2.390000104904175,2.3499999046325684,2.390000104904175,2.359999895095825,8420350.0,2.2988131046295166
2013-06-07,2.369999885559082,2.319999933242798,2.359999895095825,2.3299999237060547,10061253.0,2.269590377807617
2013-06-13,2.309999942779541,2.2300000190734863,2.309999942779541,2.25,12144571.0,2.191664934158325
2013-06-14,2.2799999713897705,2.240000009536743,2.240000009536743,2.2799999713897705,7504013.0,2.2208869457244873
2013-06-17,2.2899999618530273,2.259999990463257,2.2799999713897705,2.2799999713897705,5436278.0,2.2208869457244873
2013-06-18,2.299999952316284,2.2699999809265137,2.2899999618530273,2.2899999618530273,4884834.0,2.2306277751922607
2013-06-19,2.2799999713897705,2.2300000190734863,2.2799999713897705,2.2699999809265137,6298405.0,2.211146116256714
2013-06-20,2.259999990463257,2.190000057220459,2.259999990463257,2.200000047683716,7562869.0,2.142961025238037
2013-06-21,2.190000057220459,2.1500000953674316,2.180000066757202,2.180000066757202,7005635.0,2.1234800815582275
2013-06-24,2.190000057220459,2.0,2.180000066757202,2.0299999713897705,12923404.0,1.9773688316345215
2013-06-25,2.0299999713897705,1.8600000143051147,2.0,2.0,18085107.0,1.9481464624404907
2013-06-26,2.009999990463257,1.9600000381469727,2.009999990463257,2.0,11582453.0,1.9481464624404907
2013-06-27,2.0399999618530273,1.9800000190734863,2.0,2.009999990463257,10979486.0,1.9578871726989746
2013-06-28,2.059999942779541,1.9700000286102295,2.0,2.009999990463257,10049094.0,1.9578871726989746
2013-07-01,2.0299999713897705,1.9800000190734863,2.0,2.0199999809265137,7302816.0,1.9676278829574585
2013-07-02,2.0399999618530273,2.0,2.0299999713897705,2.0199999809265137,5604723.0,1.9676278829574585
2013-07-03,2.0199999809265137,1.9600000381469727,2.0199999809265137,2.0,6566637.0,1.9481464624404907
2013-07-04,2.0299999713897705,1.9700000286102295,1.9900000095367432,2.0199999809265137,9088201.0,1.9676278829574585
2013-07-05,2.0399999618530273,1.9900000095367432,2.0,2.009999990463257,10600757.0,1.9774662256240845
2013-07-08,2.0,1.9199999570846558,2.0,1.9199999570846558,11039231.0,1.8889228105545044
2013-07-09,1.9500000476837158,1.909999966621399,1.9199999570846558,1.940000057220459,5809518.0,1.9085991382598877
2013-07-10,2.059999942779541,1.9299999475479126,1.940000057220459,2.0399999618530273,15539970.0,2.0069806575775146
2013-07-11,2.130000114440918,2.0,2.0399999618530273,2.0799999237060547,24544754.0,2.046333074569702
2013-07-12,2.0799999237060547,2.0299999713897705,2.069999933242798,2.0299999713897705,11755766.0,1.9971424341201782
2013-07-15,2.0799999237060547,2.0299999713897705,2.0299999713897705,2.069999933242798,8504792.0,2.036494731903076
2013-07-16,2.0799999237060547,2.0399999618530273,2.059999942779541,2.0799999237060547,11651084.0,2.046333074569702
2013-07-17,2.0899999141693115,2.049999952316284,2.069999933242798,2.049999952316284,8789135.0,2.0168185234069824
2013-07-18,2.0999999046325684,2.0199999809265137,2.049999952316284,2.069999933242798,10166308.0,2.036494731903076
2013-07-19,2.200000047683716,2.069999933242798,2.1600000858306885,2.0799999237060547,50753629.0,2.046333074569702
2013-07-22,2.0299999713897705,1.9900000095367432,2.0199999809265137,2.0199999809265137,18852427.0,1.9873042106628418
2013-07-23,2.059999942779541,2.009999990463257,2.0299999713897705,2.059999942779541,15927485.0,2.0266568660736084
2013-07-24,2.049999952316284,2.0199999809265137,2.0399999618530273,2.0299999713897705,10496275.0,1.9971424341201782
2013-07-25,2.0399999618530273,2.0199999809265137,2.0399999618530273,2.0199999809265137,7310332.0,1.9873042106628418
2013-07-26,2.0299999713897705,1.9900000095367432,2.0199999809265137,2.0,8364024.0,1.9676278829574585
2013-07-29,2.0,1.9500000476837158,2.0,1.9600000381469727,8772779.0,1.928275465965271
2013-07-30,1.9900000095367432,1.940000057220459,1.9700000286102295,1.9600000381469727,7163144.0,1.928275465965271
2013-07-31,2.009999990463257,1.9600000381469727,1.9700000286102295,1.9800000190734863,9460226.0,1.9479516744613647
2013-08-01,2.0299999713897705,1.9600000381469727,1.9800000190734863,2.0299999713897705,13327086.0,1.9971424341201782
2013-08-02,2.0399999618530273,2.0,2.0299999713897705,2.0199999809265137,10232617.0,1.9873042106628418
2013-08-05,2.0199999809265137,2.0199999809265137,2.0199999809265137,2.0199999809265137,0.0,1.9873042106628418
2013-08-06,2.0999999046325684,2.0299999713897705,2.0999999046325684,2.049999952316284,20147420.0,2.0168185234069824
2013-08-07,2.049999952316284,2.0199999809265137,2.0399999618530273,2.0299999713897705,11947196.0,1.9971424341201782
2013-08-08,2.049999952316284,2.0199999809265137,2.0299999713897705,2.049999952316284,8452749.0,2.0168185234069824
2013-08-09,2.059999942779541,2.0199999809265137,2.049999952316284,2.0399999618530273,11373933.0,2.0069806575775146
2013-08-12,2.0799999237060547,2.0299999713897705,2.0299999713897705,2.069999933242798,16815237.0,2.036494731903076
2013-08-13,2.119999885559082,2.059999942779541,2.069999933242798,2.0999999046325684,20562028.0,2.066009283065796
2013-08-14,2.109999895095825,2.059999942779541,2.109999895095825,2.0799999237060547,18674002.0,2.046333074569702
2013-08-15,2.0899999141693115,2.049999952316284,2.0899999141693115,2.059999942779541,10294651.0,2.0266568660736084
2013-08-16,2.0999999046325684,2.0299999713897705,2.049999952316284,2.059999942779541,18541636.0,2.0266568660736084
2013-08-19,2.059999942779541,2.0299999713897705,2.0299999713897705,2.059999942779541,9157079.0,2.0266568660736084
2013-08-20,2.109999895095825,2.0399999618530273,2.049999952316284,2.0799999237060547,16188101.0,2.046333074569702
2013-08-21,2.0899999141693115,2.049999952316284,2.0799999237060547,2.0899999141693115,8551885.0,2.056171178817749
2013-08-22,2.0899999141693115,2.059999942779541,2.0799999237060547,2.0799999237060547,8397250.0,2.046333074569702
2013-08-23,2.0799999237060547,2.0299999713897705,2.0799999237060547,2.049999952316284,9320052.0,2.0168185234069824
2013-08-26,2.130000114440918,2.0299999713897705,2.0399999618530273,2.109999895095825,21932971.0,2.075847625732422
2013-08-27,2.119999885559082,2.0799999237060547,2.0999999046325684,2.109999895095825,15448634.0,2.075847625732422
2013-08-28,2.119999885559082,2.069999933242798,2.0899999141693115,2.0999999046325684,13597169.0,2.066009283065796
2013-08-29,2.1700000762939453,2.0899999141693115,2.0999999046325684,2.130000114440918,23043486.0,2.0955238342285156
2013-08-30,2.2100000381469727,2.130000114440918,2.140000104904175,2.1600000858306885,28747602.0,2.1250383853912354
2013-09-02,2.180000066757202,2.109999895095825,2.1500000953674316,2.1700000762939453,16462526.0,2.134876251220703
2013-09-03,2.2200000286102295,2.1500000953674316,2.1600000858306885,2.200000047683716,16661111.0,2.164390802383423
2013-09-04,2.2799999713897705,2.1700000762939453,2.200000047683716,2.25,36448272.0,2.2135815620422363
2013-09-05,2.240000009536743,2.180000066757202,2.240000009536743,2.180000066757202,25276088.0,2.144714593887329
2013-09-06,2.200000047683716,2.1600000858306885,2.1700000762939453,2.190000057220459,15666749.0,2.154552936553955
2013-09-09,2.2200000286102295,2.180000066757202,2.180000066757202,2.2200000286102295,19034442.0,2.1840670108795166
2013-09-10,2.2799999713897705,2.200000047683716,2.2200000286102295,2.2699999809265137,30397062.0,2.23325777053833
2013-09-11,2.380000114440918,2.25,2.2799999713897705,2.3299999237060547,51856136.0,2.2922866344451904
2013-09-12,2.4000000953674316,2.2899999618530273,2.319999933242798,2.3499999046325684,44379799.0,2.311962842941284
2013-09-13,2.3499999046325684,2.25,2.3299999237060547,2.2799999713897705,30233529.0,2.243095874786377
2013-09-16,2.299999952316284,2.240000009536743,2.2799999713897705,2.2899999618530273,16539329.0,2.252933979034424
2013-09-17,2.2799999713897705,2.200000047683716,2.2799999713897705,2.2100000381469727,19433155.0,2.1742289066314697
2013-09-18,2.2300000190734863,2.190000057220459,2.2100000381469727,2.2300000190734863,10925487.0,2.1939051151275635
2013-09-23,2.25,2.2100000381469727,2.2300000190734863,2.240000009536743,11438637.0,2.2037434577941895
2013-09-24,2.240000009536743,2.180000066757202,2.240000009536743,2.2200000286102295,15187568.0,2.1840670108795166
2013-09-25,2.2200000286102295,2.180000066757202,2.2100000381469727,2.200000047683716,11432816.0,2.164390802383423
2013-09-26,2.200000047683716,2.130000114440918,2.200000047683716,2.140000104904175,11847100.0,2.1053621768951416
2013-09-27,2.1600000858306885,2.119999885559082,2.140000104904175,2.130000114440918,7537131.0,2.0955238342285156
2013-09-30,2.1600000858306885,2.130000114440918,2.140000104904175,2.1500000953674316,5121458.0,2.1152000427246094
2013-10-08,2.190000057220459,2.130000114440918,2.140000104904175,2.180000066757202,8561872.0,2.144714593887329
2013-10-09,2.190000057220459,2.1600000858306885,2.180000066757202,2.190000057220459,8876545.0,2.154552936553955
2013-10-10,2.2300000190734863,2.1700000762939453,2.180000066757202,2.200000047683716,15419628.0,2.164390802383423
2013-10-11,2.2200000286102295,2.180000066757202,2.180000066757202,2.2100000381469727,13379841.0,2.1742289066314697
2013-10-14,2.240000009536743,2.200000047683716,2.2100000381469727,2.240000009536743,19673804.0,2.2037434577941895
2013-10-15,2.240000009536743,2.200000047683716,2.2300000190734863,2.2200000286102295,12681347.0,2.1840670108795166
2013-10-16,2.2200000286102295,2.1500000953674316,2.2100000381469727,2.1600000858306885,13261500.0,2.1250383853912354
2013-10-17,2.2200000286102295,2.1700000762939453,2.1700000762939453,2.2100000381469727,12683298.0,2.1742289066314697
2013-10-18,2.2200000286102295,2.180000066757202,2.2200000286102295,2.2100000381469727,8914819.0,2.1742289066314697
2013-10-21,2.2699999809265137,2.1700000762939453,2.200000047683716,2.240000009536743,19869619.0,2.2037434577941895
2013-10-22,2.319999933242798,2.200000047683716,2.2300000190734863,2.2799999713897705,34777623.0,2.243095874786377
2013-10-23,2.5,2.299999952316284,2.4000000953674316,2.309999942779541,108338931.0,2.2726101875305176
2013-10-24,2.2899999618530273,2.2100000381469727,2.2100000381469727,2.240000009536743,39775678.0,2.2037434577941895
2013-10-25,2.25,2.1600000858306885,2.2200000286102295,2.180000066757202,23169927.0,2.144714593887329
2013-10-28,2.200000047683716,2.1500000953674316,2.180000066757202,2.1600000858306885,14806543.0,2.1250383853912354
2013-10-29,2.180000066757202,2.069999933242798,2.1600000858306885,2.109999895095825,21812896.0,2.075847625732422
2013-10-30,2.1500000953674316,2.0799999237060547,2.109999895095825,2.1500000953674316,13488224.0,2.1152000427246094
2013-10-31,2.1500000953674316,2.109999895095825,2.140000104904175,2.140000104904175,10236163.0,2.1053621768951416
2013-11-01,2.1600000858306885,2.0999999046325684,2.1500000953674316,2.130000114440918,18530251.0,2.0955238342285156
2013-11-04,2.130000114440918,2.0999999046325684,2.130000114440918,2.119999885559082,8412511.0,2.0856854915618896
2013-11-05,2.140000104904175,2.0799999237060547,2.119999885559082,2.130000114440918,11070017.0,2.0955238342285156
2013-11-06,2.130000114440918,2.0999999046325684,2.119999885559082,2.109999895095825,8924197.0,2.075847625732422
2013-11-07,2.119999885559082,2.0799999237060547,2.0999999046325684,2.0899999141693115,7114666.0,2.056171178817749
2013-11-08,2.0899999141693115,2.049999952316284,2.0899999141693115,2.069999933242798,6885888.0,2.036494731903076
2013-11-11,2.069999933242798,2.0399999618530273,2.069999933242798,2.069999933242798,11342053.0,2.036494731903076
2013-11-12,2.0799999237060547,2.049999952316284,2.059999942779541,2.069999933242798,12453534.0,2.036494731903076
2013-11-13,2.069999933242798,2.0199999809265137,2.059999942779541,2.0299999713897705,9625249.0,1.9971424341201782
2013-11-14,2.049999952316284,2.009999990463257,2.0199999809265137,2.0399999618530273,8228850.0,2.0069806575775146
2013-11-15,2.0899999141693115,2.0199999809265137,2.0399999618530273,2.069999933242798,12789342.0,2.036494731903076
2013-11-18,2.109999895095825,2.069999933242798,2.069999933242798,2.109999895095825,12869087.0,2.075847625732422
2013-11-19,2.109999895095825,2.0799999237060547,2.109999895095825,2.109999895095825,10277124.0,2.075847625732422
2013-11-20,2.130000114440918,2.0899999141693115,2.109999895095825,2.119999885559082,13174597.0,2.0856854915618896
2013-11-21,2.130000114440918,2.0999999046325684,2.119999885559082,2.109999895095825,8787505.0,2.075847625732422
2013-11-22,2.130000114440918,2.0999999046325684,2.109999895095825,2.130000114440918,12930379.0,2.0955238342285156
2013-11-25,2.130000114440918,2.0999999046325684,2.109999895095825,2.109999895095825,10514861.0,2.075847625732422
2013-11-26,2.119999885559082,2.0899999141693115,2.109999895095825,2.119999885559082,14879254.0,2.0856854915618896
2013-11-27,2.119999885559082,2.0999999046325684,2.109999895095825,2.119999885559082,9446969.0,2.0856854915618896
2013-11-28,2.1500000953674316,2.109999895095825,2.119999885559082,2.130000114440918,14908986.0,2.0955238342285156
2013-11-29,2.1600000858306885,2.130000114440918,2.140000104904175,2.1500000953674316,18580147.0,2.1152000427246094
2013-12-02,2.140000104904175,2.049999952316284,2.119999885559082,2.0799999237060547,18401200.0,2.046333074569702
2013-12-03,2.119999885559082,2.059999942779541,2.0799999237060547,2.119999885559082,8168484.0,2.0856854915618896
2013-12-04,2.1500000953674316,2.0999999046325684,2.109999895095825,2.140000104904175,16621500.0,2.1053621768951416
2013-12-05,2.140000104904175,2.119999885559082,2.130000114440918,2.140000104904175,9534921.0,2.1053621768951416
2013-12-06,2.180000066757202,2.130000114440918,2.140000104904175,2.1600000858306885,21196811.0,2.1250383853912354
2013-12-09,2.200000047683716,2.1600000858306885,2.1700000762939453,2.180000066757202,16026647.0,2.144714593887329
2013-12-10,2.180000066757202,2.1500000953674316,2.1700000762939453,2.1600000858306885,11835456.0,2.1250383853912354
2013-12-11,2.1600000858306885,2.109999895095825,2.1600000858306885,2.119999885559082,10859450.0,2.0856854915618896
2013-12-12,2.140000104904175,2.119999885559082,2.119999885559082,2.130000114440918,5866171.0,2.0955238342285156
2013-12-13,2.1500000953674316,2.119999885559082,2.119999885559082,2.130000114440918,5967549.0,2.0955238342285156
2013-12-16,2.140000104904175,2.0899999141693115,2.119999885559082,2.0999999046325684,7214835.0,2.066009283065796
2013-12-17,2.109999895095825,2.069999933242798,2.109999895095825,2.0799999237060547,7873564.0,2.046333074569702
2013-12-18,2.0999999046325684,2.069999933242798,2.0799999237060547,2.0899999141693115,4429354.0,2.056171178817749
2013-12-19,2.109999895095825,2.059999942779541,2.0899999141693115,2.069999933242798,5815702.0,2.036494731903076
2013-12-20,2.0799999237060547,2.0299999713897705,2.069999933242798,2.0399999618530273,7559619.0,2.0069806575775146
2013-12-23,2.059999942779541,2.0199999809265137,2.049999952316284,2.059999942779541,6118114.0,2.0266568660736084
2013-12-24,2.069999933242798,2.0399999618530273,2.059999942779541,2.049999952316284,5278599.0,2.0168185234069824
2013-12-25,2.0799999237060547,2.049999952316284,2.049999952316284,2.0799999237060547,5595983.0,2.046333074569702
2013-12-26,2.0799999237060547,2.0399999618530273,2.0799999237060547,2.0399999618530273,7162760.0,2.0069806575775146
2013-12-27,2.069999933242798,2.0299999713897705,2.0399999618530273,2.069999933242798,5072660.0,2.036494731903076
2013-12-30,2.0799999237060547,2.049999952316284,2.059999942779541,2.059999942779541,5174017.0,2.0266568660736084
2013-12-31,2.0799999237060547,2.0399999618530273,2.059999942779541,2.059999942779541,5474157.0,2.0266568660736084
2014-01-02,2.069999933242798,2.049999952316284,2.059999942779541,2.059999942779541,4106573.0,2.0266568660736084
2014-01-03,2.059999942779541,2.0199999809265137,2.059999942779541,2.0399999618530273,6747206.0,2.0069806575775146
2014-01-06,2.0399999618530273,1.9700000286102295,2.0299999713897705,1.9900000095367432,9744501.0,1.9577897787094116
2014-01-07,2.0,1.9700000286102295,1.9800000190734863,1.9800000190734863,4156446.0,1.9479516744613647
2014-01-08,1.9900000095367432,1.9700000286102295,1.9800000190734863,1.9800000190734863,4629790.0,1.9479516744613647
2014-01-09,2.0,1.9500000476837158,1.9800000190734863,1.9600000381469727,6722227.0,1.928275465965271
2014-01-10,1.9600000381469727,1.9199999570846558,1.9600000381469727,1.940000057220459,7148213.0,1.9085991382598877
2014-01-13,1.9600000381469727,1.9199999570846558,1.9299999475479126,1.940000057220459,5167763.0,1.9085991382598877
2014-01-14,1.9700000286102295,1.9299999475479126,1.940000057220459,1.9700000286102295,5241959.0,1.9381135702133179
2014-01-15,2.009999990463257,1.9500000476837158,1.9600000381469727,2.009999990463257,10054631.0,1.9774662256240845
2014-01-16,2.0399999618530273,1.9900000095367432,2.0,2.0,8766555.0,1.9676278829574585
2014-01-17,2.0,1.940000057220459,2.0,1.9600000381469727,6794300.0,1.928275465965271
2014-01-20,1.9700000286102295,1.9299999475479126,1.9500000476837158,1.9500000476837158,4029100.0,1.9184373617172241
2014-01-21,2.0199999809265137,1.9500000476837158,1.9600000381469727,2.0199999809265137,9476843.0,1.9873042106628418
2014-01-22,2.069999933242798,2.009999990463257,2.0199999809265137,2.069999933242798,15777883.0,2.036494731903076
2014-01-23,2.0799999237060547,2.0399999618530273,2.059999942779541,2.069999933242798,10845934.0,2.036494731903076
2014-01-24,2.130000114440918,2.069999933242798,2.0999999046325684,2.0899999141693115,27479436.0,2.056171178817749
2014-01-27,2.0799999237060547,2.0399999618530273,2.0799999237060547,2.0399999618530273,11246087.0,2.0069806575775146
2014-01-28,2.059999942779541,2.0299999713897705,2.0299999713897705,2.0399999618530273,6011499.0,2.0069806575775146
2014-01-29,2.049999952316284,2.0299999713897705,2.049999952316284,2.049999952316284,4465502.0,2.0168185234069824
2014-01-30,2.049999952316284,2.009999990463257,2.049999952316284,2.009999990463257,4364500.0,1.9774662256240845
2014-02-07,2.049999952316284,2.009999990463257,2.0199999809265137,2.049999952316284,5594860.0,2.0168185234069824
2014-02-10,2.0899999141693115,2.049999952316284,2.059999942779541,2.0899999141693115,13357356.0,2.056171178817749
2014-02-11,2.0999999046325684,2.069999933242798,2.0799999237060547,2.0799999237060547,11332884.0,2.046333074569702
2014-02-12,2.130000114440918,2.069999933242798,2.0799999237060547,2.109999895095825,19843853.0,2.075847625732422
2014-02-13,2.109999895095825,2.069999933242798,2.0999999046325684,2.069999933242798,13377697.0,2.036494731903076
2014-02-14,2.109999895095825,2.069999933242798,2.069999933242798,2.109999895095825,15368752.0,2.075847625732422
2014-02-17,2.140000104904175,2.0999999046325684,2.109999895095825,2.130000114440918,16064476.0,2.0955238342285156
2014-02-18,2.140000104904175,2.0999999046325684,2.119999885559082,2.119999885559082,13803383.0,2.0856854915618896
2014-02-19,2.1600000858306885,2.0999999046325684,2.109999895095825,2.1500000953674316,20307825.0,2.1152000427246094
2014-02-20,2.1500000953674316,2.109999895095825,2.140000104904175,2.130000114440918,14270592.0,2.0955238342285156
2014-02-21,2.130000114440918,2.0899999141693115,2.130000114440918,2.0999999046325684,10694820.0,2.066009283065796
2014-02-24,2.0899999141693115,2.0299999713897705,2.0799999237060547,2.049999952316284,15663245.0,2.0168185234069824
2014-02-25,2.059999942779541,1.9700000286102295,2.049999952316284,1.9800000190734863,18089918.0,1.9479516744613647
2014-02-26,2.009999990463257,1.9700000286102295,1.9900000095367432,2.009999990463257,7828373.0,1.9774662256240845
2014-02-27,2.0199999809265137,1.9800000190734863,2.009999990463257,1.9900000095367432,7603201.0,1.9577897787094116
2014-02-28,2.009999990463257,1.9800000190734863,1.9900000095367432,2.009999990463257,8264840.0,1.9774662256240845
2014-03-03,2.0399999618530273,2.0,2.009999990463257,2.0399999618530273,9002340.0,2.0069806575775146
2014-03-04,2.0399999618530273,2.0199999809265137,2.0399999618530273,2.0299999713897705,6514547.0,1.9971424341201782
2014-03-05,2.059999942779541,2.0199999809265137,2.0299999713897705,2.0199999809265137,9386037.0,1.9873042106628418
2014-03-06,2.049999952316284,2.009999990463257,2.0199999809265137,2.049999952316284,6759214.0,2.0168185234069824
2014-03-07,2.049999952316284,2.0199999809265137,2.049999952316284,2.0199999809265137,4997426.0,1.9873042106628418
2014-03-10,2.0299999713897705,1.9700000286102295,2.0199999809265137,1.9900000095367432,9760068.0,1.9577897787094116
2014-03-11,2.009999990463257,1.9700000286102295,1.9900000095367432,2.0,6252917.0,1.9676278829574585
2014-03-12,2.0199999809265137,1.9800000190734863,2.0,2.009999990463257,6841499.0,1.9774662256240845
2014-03-13,2.0299999713897705,2.0,2.009999990463257,2.0299999713897705,5748692.0,1.9971424341201782
2014-03-14,2.0299999713897705,1.9900000095367432,2.0199999809265137,2.0299999713897705,10401930.0,1.9971424341201782
2014-03-17,2.0899999141693115,2.0399999618530273,2.0399999618530273,2.0899999141693115,19278745.0,2.056171178817749
2014-03-18,2.0799999237060547,2.0399999618530273,2.0799999237060547,2.049999952316284,16810756.0,2.0168185234069824
2014-03-19,2.059999942779541,2.0199999809265137,2.049999952316284,2.0399999618530273,9498660.0,2.0069806575775146
2014-03-20,2.059999942779541,2.0199999809265137,2.0399999618530273,2.0199999809265137,8952650.0,1.9873042106628418
2014-03-21,2.109999895095825,2.0,2.0199999809265137,2.109999895095825,25189388.0,2.075847625732422
2014-03-24,2.140000104904175,2.069999933242798,2.130000114440918,2.0999999046325684,24836619.0,2.066009283065796
2014-03-25,2.119999885559082,2.0799999237060547,2.109999895095825,2.0899999141693115,16583442.0,2.056171178817749
2014-03-26,2.119999885559082,2.069999933242798,2.0899999141693115,2.119999885559082,13871420.0,2.0856854915618896
2014-03-27,2.119999885559082,2.0799999237060547,2.0999999046325684,2.0899999141693115,9460116.0,2.056171178817749
2014-03-28,2.109999895095825,2.069999933242798,2.0899999141693115,2.069999933242798,9855858.0,2.036494731903076
2014-03-31,2.0999999046325684,2.059999942779541,2.069999933242798,2.069999933242798,8265228.0,2.036494731903076
2014-04-01,2.0899999141693115,2.069999933242798,2.069999933242798,2.0899999141693115,6319406.0,2.056171178817749
2014-04-02,2.119999885559082,2.069999933242798,2.0899999141693115,2.109999895095825,16801420.0,2.075847625732422
2014-04-03,2.119999885559082,2.069999933242798,2.0999999046325684,2.0799999237060547,11984234.0,2.046333074569702
2014-04-04,2.119999885559082,2.069999933242798,2.0799999237060547,2.109999895095825,11745464.0,2.075847625732422
2014-04-08,2.130000114440918,2.0899999141693115,2.0999999046325684,2.119999885559082,13777807.0,2.0856854915618896
2014-04-09,2.130000114440918,2.0999999046325684,2.109999895095825,2.109999895095825,11928214.0,2.075847625732422
2014-04-10,2.119999885559082,2.0899999141693115,2.109999895095825,2.109999895095825,13465380.0,2.075847625732422
2014-04-11,2.109999895095825,2.0899999141693115,2.0999999046325684,2.109999895095825,13316535.0,2.075847625732422
2014-04-14,2.180000066757202,2.0899999141693115,2.0999999046325684,2.1500000953674316,28671315.0,2.1152000427246094
2014-04-15,2.1500000953674316,2.0999999046325684,2.1500000953674316,2.119999885559082,26378178.0,2.0856854915618896
2014-04-16,2.119999885559082,2.0999999046325684,2.109999895095825,2.0999999046325684,9244065.0,2.066009283065796
2014-04-17,2.119999885559082,2.0899999141693115,2.0999999046325684,2.0899999141693115,8632487.0,2.056171178817749
2014-04-18,2.0999999046325684,2.0799999237060547,2.0899999141693115,2.0899999141693115,6538633.0,2.056171178817749
2014-04-21,2.0899999141693115,2.0399999618530273,2.0899999141693115,2.049999952316284,10490782.0,2.0168185234069824
2014-04-22,2.069999933242798,2.0299999713897705,2.049999952316284,2.059999942779541,11103723.0,2.0266568660736084
2014-04-23,2.069999933242798,2.0299999713897705,2.049999952316284,2.0399999618530273,10587382.0,2.0069806575775146
2014-04-24,2.059999942779541,2.0299999713897705,2.0399999618530273,2.049999952316284,8249599.0,2.0168185234069824
2014-04-25,2.069999933242798,2.009999990463257,2.049999952316284,2.0199999809265137,9448001.0,1.9873042106628418
2014-04-28,2.0299999713897705,1.9700000286102295,2.009999990463257,1.9800000190734863,9839800.0,1.9479516744613647
2014-04-29,1.9800000190734863,1.940000057220459,1.9700000286102295,1.9700000286102295,11012813.0,1.9381135702133179
2014-04-30,1.9900000095367432,1.9600000381469727,1.9700000286102295,1.9800000190734863,6948502.0,1.9479516744613647
2014-05-05,1.9900000095367432,1.9600000381469727,1.9800000190734863,1.9900000095367432,5639520.0,1.9577897787094116
2014-05-06,2.009999990463257,1.9800000190734863,1.9900000095367432,1.9900000095367432,6022480.0,1.9577897787094116
2014-05-07,1.9900000095367432,1.9700000286102295,1.9900000095367432,1.9700000286102295,5059796.0,1.9381135702133179
2014-05-08,2.009999990463257,1.9600000381469727,1.9700000286102295,1.9900000095367432,5440190.0,1.9577897787094116
2014-05-09,1.9900000095367432,1.9600000381469727,1.9800000190734863,1.9700000286102295,6051640.0,1.9381135702133179
2014-05-12,2.0199999809265137,1.9700000286102295,1.9800000190734863,2.009999990463257,8929745.0,1.9774662256240845
2014-05-13,2.0199999809265137,1.9900000095367432,2.009999990463257,2.0,5352253.0,1.9676278829574585
2014-05-14,2.009999990463257,1.9900000095367432,2.0,2.0,4348916.0,1.9676278829574585
2014-05-15,2.009999990463257,1.9700000286102295,2.0,1.9800000190734863,6116400.0,1.9479516744613647
2014-05-16,2.0,1.9600000381469727,1.9800000190734863,1.9900000095367432,6342847.0,1.9577897787094116
2014-05-19,1.9900000095367432,1.9600000381469727,1.9800000190734863,1.9700000286102295,4986882.0,1.9381135702133179
2014-05-20,1.9900000095367432,1.9700000286102295,1.9800000190734863,1.9800000190734863,3320713.0,1.9479516744613647
2014-05-21,1.9900000095367432,1.9600000381469727,1.9700000286102295,1.9800000190734863,4855505.0,1.9479516744613647
2014-05-22,2.0,1.9700000286102295,1.9800000190734863,1.9800000190734863,5702887.0,1.9479516744613647
2014-05-23,1.9900000095367432,1.9600000381469727,1.9700000286102295,1.9800000190734863,3612976.0,1.9479516744613647
2014-05-26,2.0,1.9700000286102295,1.9900000095367432,1.9800000190734863,5728430.0,1.9479516744613647
2014-05-27,2.0,1.9800000190734863,1.9800000190734863,1.9900000095367432,3422897.0,1.9577897787094116
2014-05-28,2.0,1.9800000190734863,1.9900000095367432,2.0,6692313.0,1.9676278829574585
2014-05-29,2.0,1.9800000190734863,2.0,1.9900000095367432,5056513.0,1.9577897787094116
2014-05-30,2.0,1.9700000286102295,1.9900000095367432,1.9800000190734863,5389200.0,1.9479516744613647
2014-06-03,2.0,1.9800000190734863,1.9800000190734863,1.9800000190734863,5234989.0,1.9479516744613647
2014-06-04,1.9900000095367432,1.9600000381469727,1.9800000190734863,1.9700000286102295,3928220.0,1.9381135702133179
2014-06-05,1.9900000095367432,1.9600000381469727,1.9700000286102295,1.9900000095367432,3599697.0,1.9577897787094116
2014-06-06,1.9900000095367432,1.9600000381469727,1.9900000095367432,1.9600000381469727,3275288.0,1.928275465965271
2014-06-09,1.9800000190734863,1.9600000381469727,1.9600000381469727,1.9700000286102295,5411471.0,1.9381135702133179
2014-06-10,1.9900000095367432,1.9600000381469727,1.9700000286102295,1.9800000190734863,5304819.0,1.9479516744613647
2014-06-11,1.9900000095367432,1.9700000286102295,1.9900000095367432,1.9900000095367432,3356956.0,1.9577897787094116
2014-06-12,1.9900000095367432,1.9700000286102295,1.9800000190734863,1.9800000190734863,3920617.0,1.9479516744613647
2014-06-13,2.0,1.9800000190734863,1.9800000190734863,2.0,5424728.0,1.9676278829574585
2014-06-16,2.0,1.9800000190734863,1.9900000095367432,1.9900000095367432,5634781.0,1.9775654077529907
2014-06-17,1.9900000095367432,1.9700000286102295,1.9800000190734863,1.9800000190734863,4083799.0,1.9676278829574585
2014-06-18,1.9900000095367432,1.9700000286102295,1.9800000190734863,1.9800000190734863,6873770.0,1.9676278829574585
2014-06-19,1.9900000095367432,1.9500000476837158,1.9800000190734863,1.9700000286102295,5348165.0,1.9576904773712158
2014-06-20,1.9800000190734863,1.9500000476837158,1.9600000381469727,1.9600000381469727,5555959.0,1.9477529525756836
2014-06-23,1.9700000286102295,1.9500000476837158,1.9600000381469727,1.9600000381469727,4316277.0,1.9477529525756836
2014-06-24,1.9700000286102295,1.9500000476837158,1.9500000476837158,1.9600000381469727,4660072.0,1.9477529525756836
2014-06-25,1.9600000381469727,1.9500000476837158,1.9600000381469727,1.9500000476837158,2912504.0,1.9378154277801514
2014-06-26,1.9800000190734863,1.9500000476837158,1.9500000476837158,1.9700000286102295,6373939.0,1.9576904773712158
2014-06-27,2.0299999713897705,1.9600000381469727,1.9700000286102295,2.0,16679992.0,1.987502932548523
2014-06-30,2.0199999809265137,1.9800000190734863,2.0,2.0199999809265137,8868883.0,2.007377862930298
2014-07-01,2.0199999809265137,2.0,2.0199999809265137,2.009999990463257,6537185.0,1.9974405765533447
2014-07-02,2.0299999713897705,2.0,2.0199999809265137,2.0199999809265137,8624637.0,2.007377862930298
2014-07-03,2.069999933242798,2.009999990463257,2.009999990463257,2.059999942779541,21462955.0,2.0471279621124268
2014-07-04,2.069999933242798,2.0399999618530273,2.059999942779541,2.049999952316284,12333988.0,2.0371904373168945
2014-07-07,2.069999933242798,2.0399999618530273,2.059999942779541,2.059999942779541,10883347.0,2.0471279621124268
2014-07-08,2.059999942779541,2.0299999713897705,2.049999952316284,2.049999952316284,10927885.0,2.0371904373168945
2014-07-09,2.049999952316284,2.0,2.0399999618530273,2.0,12474589.0,1.987502932548523
2014-07-10,2.0299999713897705,2.0,2.0,2.0199999809265137,7466919.0,2.007377862930298
2014-07-11,2.0399999618530273,2.009999990463257,2.009999990463257,2.0299999713897705,6778025.0,2.017315626144409
2014-07-14,2.059999942779541,2.0299999713897705,2.0299999713897705,2.049999952316284,10454354.0,2.0371904373168945
2014-07-15,2.059999942779541,2.0399999618530273,2.059999942779541,2.059999942779541,11011858.0,2.0471279621124268
2014-07-16,2.069999933242798,2.049999952316284,2.059999942779541,2.049999952316284,13433714.0,2.0371904373168945
2014-07-17,2.059999942779541,2.0299999713897705,2.059999942779541,2.0299999713897705,8702433.0,2.017315626144409
2014-07-18,2.059999942779541,2.0299999713897705,2.0399999618530273,2.0399999618530273,5630418.0,2.0272529125213623
2014-07-21,2.059999942779541,2.0299999713897705,2.0399999618530273,2.049999952316284,5231279.0,2.0371904373168945
2014-07-22,2.059999942779541,2.0299999713897705,2.049999952316284,2.059999942779541,9403148.0,2.0471279621124268
2014-07-23,2.069999933242798,2.0399999618530273,2.059999942779541,2.049999952316284,13701820.0,2.0371904373168945
2014-07-24,2.059999942779541,2.0299999713897705,2.0399999618530273,2.059999942779541,16055432.0,2.0471279621124268
2014-07-25,2.0899999141693115,2.0399999618530273,2.059999942779541,2.0799999237060547,26677956.0,2.0670032501220703
2014-07-28,2.109999895095825,2.0799999237060547,2.0799999237060547,2.0999999046325684,26660555.0,2.0868780612945557
2014-07-29,2.119999885559082,2.0899999141693115,2.109999895095825,2.109999895095825,24151739.0,2.096815586090088
2014-07-30,2.119999885559082,2.0899999141693115,2.109999895095825,2.119999885559082,19884674.0,2.10675311088562
2014-07-31,2.2799999713897705,2.109999895095825,2.109999895095825,2.190000057220459,83389084.0,2.176316022872925
2014-08-01,2.190000057220459,2.140000104904175,2.1700000762939453,2.1500000953674316,38476095.0,2.136565685272217
2014-08-04,2.2100000381469727,2.1500000953674316,2.1500000953674316,2.200000047683716,33180040.0,2.186253309249878
2014-08-05,2.2300000190734863,2.180000066757202,2.200000047683716,2.200000047683716,26489720.0,2.186253309249878
2014-08-06,2.309999942779541,2.180000066757202,2.200000047683716,2.2699999809265137,56240378.0,2.2558159828186035
2014-08-07,2.2899999618530273,2.200000047683716,2.259999990463257,2.2200000286102295,37345622.0,2.2061283588409424
2014-08-08,2.240000009536743,2.180000066757202,2.2300000190734863,2.2100000381469727,20188818.0,2.19619083404541
2014-08-11,2.25,2.2100000381469727,2.2200000286102295,2.240000009536743,19489917.0,2.226003408432007
2014-08-12,2.25,2.200000047683716,2.240000009536743,2.240000009536743,18839059.0,2.226003408432007
2014-08-13,2.240000009536743,2.190000057220459,2.240000009536743,2.2200000286102295,18479883.0,2.2061283588409424
2014-08-14,2.25,2.190000057220459,2.2100000381469727,2.200000047683716,22582341.0,2.186253309249878
2014-08-15,2.2200000286102295,2.190000057220459,2.200000047683716,2.2200000286102295,19044804.0,2.2061283588409424
2014-08-18,2.2699999809265137,2.2100000381469727,2.2100000381469727,2.25,26703108.0,2.235940933227539
2014-08-19,2.2799999713897705,2.2300000190734863,2.25,2.259999990463257,20976951.0,2.245878219604492
2014-08-20,2.2799999713897705,2.25,2.259999990463257,2.2699999809265137,26533811.0,2.2558159828186035
2014-08-21,2.369999885559082,2.259999990463257,2.259999990463257,2.309999942779541,54071111.0,2.2955658435821533
2014-08-22,2.309999942779541,2.2699999809265137,2.309999942779541,2.299999952316284,22685003.0,2.285628318786621
2014-08-25,2.319999933242798,2.2699999809265137,2.299999952316284,2.2799999713897705,21267934.0,2.2657532691955566
2014-08-26,2.2899999618530273,2.2100000381469727,2.2799999713897705,2.2300000190734863,24863557.0,2.2160658836364746
2014-08-27,2.259999990463257,2.2100000381469727,2.2300000190734863,2.25,17859870.0,2.235940933227539
2014-08-28,2.25,2.2100000381469727,2.2300000190734863,2.2200000286102295,13927051.0,2.2061283588409424
2014-08-29,2.25,2.2100000381469727,2.2200000286102295,2.25,11707580.0,2.235940933227539
2014-09-01,2.3399999141693115,2.2799999713897705,2.2899999618530273,2.299999952316284,29808845.0,2.285628318786621
2014-09-02,2.3499999046325684,2.2799999713897705,2.299999952316284,2.3399999141693115,29288953.0,2.32537841796875
2014-09-03,2.3499999046325684,2.319999933242798,2.3399999141693115,2.3399999141693115,22744379.0,2.32537841796875
2014-09-04,2.450000047683716,2.309999942779541,2.3299999237060547,2.390000104904175,46549755.0,2.375066041946411
2014-09-05,2.4200000762939453,2.359999895095825,2.380000114440918,2.4000000953674316,25925145.0,2.3850038051605225
2014-09-09,2.4800000190734863,2.4100000858306885,2.4200000762939453,2.450000047683716,36585415.0,2.4346911907196045
2014-09-10,2.5299999713897705,2.4200000762939453,2.440000057220459,2.5199999809265137,44248606.0,2.504253625869751
2014-09-11,2.7699999809265137,2.5,2.509999990463257,2.7699999809265137,62803144.0,2.7526917457580566
2014-09-12,3.049999952316284,2.8299999237060547,2.8499999046325684,2.930000066757202,228601086.0,2.9116921424865723
2014-09-15,2.930000066757202,2.7899999618530273,2.880000114440918,2.890000104904175,102549333.0,2.8719418048858643
2014-09-16,3.180000066757202,2.8399999141693115,2.8499999046325684,3.059999942779541,197252231.0,3.040879726409912
2014-09-17,3.369999885559082,2.930000066757202,3.0899999141693115,3.25,190890254.0,3.2296924591064453
2014-09-18,3.3499999046325684,3.069999933242798,3.0999999046325684,3.119999885559082,126186242.0,3.1005046367645264
2014-09-19,3.119999885559082,3.0,3.0999999046325684,3.049999952316284,83920947.0,3.030941963195801
2014-09-22,3.0299999713897705,2.9600000381469727,3.0299999713897705,2.990000009536743,52150582.0,2.9713170528411865
2014-09-23,3.0899999141693115,2.9600000381469727,3.0,3.0899999141693115,63906118.0,3.0706920623779297
2014-09-24,3.190000057220459,3.0399999618530273,3.059999942779541,3.109999895095825,66126001.0,3.090566873550415
2014-09-25,3.130000114440918,3.009999990463257,3.0999999046325684,3.059999942779541,59566235.0,3.040879726409912
2014-09-26,3.3299999237060547,3.0,3.0399999618530273,3.180000066757202,104416395.0,3.1601297855377197
2014-09-29,3.200000047683716,3.0899999141693115,3.130000114440918,3.119999885559082,60034309.0,3.1005046367645264
2014-09-30,3.2100000381469727,3.0999999046325684,3.140000104904175,3.140000104904175,43313631.0,3.12037992477417
2014-10-08,3.240000009536743,3.1600000858306885,3.1700000762939453,3.180000066757202,38276030.0,3.1601297855377197
2014-10-09,3.3499999046325684,3.190000057220459,3.190000057220459,3.3399999141693115,79826285.0,3.3191299438476562
2014-10-10,3.390000104904175,3.2699999809265137,3.3399999141693115,3.2899999618530273,50353830.0,3.269442319869995
2014-10-13,3.440000057220459,3.259999990463257,3.2799999713897705,3.299999952316284,60552289.0,3.2793800830841064
2014-10-14,3.3399999141693115,3.1700000762939453,3.309999942779541,3.200000047683716,60818434.0,3.180004835128784
2014-10-15,3.25,3.130000114440918,3.2200000286102295,3.2100000381469727,44883690.0,3.1899423599243164
2014-10-16,3.2200000286102295,3.0,3.180000066757202,3.069999933242798,55973784.0,3.0508170127868652
2014-10-17,3.059999942779541,2.8299999237060547,3.059999942779541,2.9800000190734863,52437551.0,2.961379289627075
2014-10-20,3.0299999713897705,2.9200000762939453,3.0,3.0299999713897705,26905363.0,3.0110669136047363
2014-10-21,3.0399999618530273,2.9700000286102295,3.0399999618530273,2.9800000190734863,20609249.0,2.961379289627075
2014-10-22,2.990000009536743,2.859999895095825,2.9800000190734863,2.9000000953674316,22325906.0,2.8818793296813965
2014-10-23,2.890000104904175,2.7899999618530273,2.880000114440918,2.799999952316284,28046100.0,2.7825043201446533
2014-10-24,2.859999895095825,2.7899999618530273,2.7899999618530273,2.819999933242798,18119159.0,2.8023791313171387
2014-10-27,2.890000104904175,2.809999942779541,2.8299999237060547,2.8499999046325684,16650194.0,2.8321917057037354
2014-10-28,2.950000047683716,2.859999895095825,2.859999895095825,2.950000047683716,22217887.0,2.9315669536590576
2014-10-29,3.049999952316284,2.9600000381469727,2.9700000286102295,3.0,32965616.0,2.9812543392181396
2014-10-30,3.190000057220459,2.990000009536743,3.009999990463257,3.109999895095825,59561024.0,3.090566873550415
2014-10-31,3.190000057220459,3.0299999713897705,3.130000114440918,3.0799999237060547,51495610.0,3.0607545375823975
2014-11-03,3.2300000190734863,3.0399999618530273,3.069999933242798,3.200000047683716,67190314.0,3.180004835128784
2014-11-04,3.299999952316284,3.1500000953674316,3.190000057220459,3.2799999713897705,80326627.0,3.259504795074463
2014-11-05,3.609999895095825,3.4200000762939453,3.4200000762939453,3.609999895095825,128462482.0,3.587442636489868
2014-11-06,3.6500000953674316,3.3299999237060547,3.6500000953674316,3.430000066757202,157741481.0,3.4085676670074463
2014-11-07,3.5,3.240000009536743,3.4000000953674316,3.2799999713897705,107781863.0,3.259504795074463
2014-11-10,3.369999885559082,3.2100000381469727,3.319999933242798,3.3499999046325684,59324552.0,3.3290672302246094
2014-11-11,3.359999895095825,3.130000114440918,3.3499999046325684,3.1600000858306885,61441880.0,3.1402547359466553
2014-11-12,3.2200000286102295,3.119999885559082,3.140000104904175,3.2100000381469727,26807707.0,3.1899423599243164
2014-11-13,3.2100000381469727,3.130000114440918,3.2100000381469727,3.1700000762939453,25313285.0,3.1501924991607666
2014-11-14,3.190000057220459,3.109999895095825,3.130000114440918,3.190000057220459,25044315.0,3.170067310333252
2014-11-17,3.240000009536743,3.1600000858306885,3.200000047683716,3.190000057220459,27734127.0,3.170067310333252
2014-11-18,3.2300000190734863,3.1600000858306885,3.180000066757202,3.2100000381469727,18517300.0,3.1899423599243164
2014-11-19,3.2300000190734863,3.180000066757202,3.2100000381469727,3.2100000381469727,18491480.0,3.1899423599243164
2014-11-20,3.319999933242798,3.190000057220459,3.2100000381469727,3.319999933242798,47047971.0,3.299254894256592
2014-11-21,3.3399999141693115,3.2699999809265137,3.319999933242798,3.299999952316284,24995533.0,3.2793800830841064
2014-11-24,3.4000000953674316,3.2799999713897705,3.3399999141693115,3.3499999046325684,50339223.0,3.3290672302246094
2014-11-25,3.369999885559082,3.2899999618530273,3.3499999046325684,3.3299999237060547,40864309.0,3.309192419052124
2014-11-26,3.5,3.240000009536743,3.3299999237060547,3.380000114440918,99071599.0,3.3588802814483643
2014-11-27,3.369999885559082,3.2799999713897705,3.3499999046325684,3.3399999141693115,52754630.0,3.3191299438476562
2014-11-28,3.359999895095825,3.25,3.3399999141693115,3.299999952316284,40689601.0,3.2793800830841064
2014-12-01,3.3399999141693115,3.259999990463257,3.3299999237060547,3.2699999809265137,37863452.0,3.2495672702789307
2014-12-02,3.309999942779541,3.259999990463257,3.2699999809265137,3.2899999618530273,33851649.0,3.269442319869995
2014-12-03,3.380000114440918,3.2699999809265137,3.2799999713897705,3.3399999141693115,63760999.0,3.3191299438476562
2014-12-04,3.4200000762939453,3.319999933242798,3.3399999141693115,3.390000104904175,68911879.0,3.3688175678253174
2014-12-05,3.4200000762939453,3.130000114440918,3.4000000953674316,3.240000009536743,66749687.0,3.219754695892334
2014-12-08,3.3399999141693115,3.1600000858306885,3.2100000381469727,3.309999942779541,48280373.0,3.2893173694610596
2014-12-09,3.430000066757202,3.130000114440918,3.2799999713897705,3.2100000381469727,97843898.0,3.1899423599243164
2014-12-10,3.2799999713897705,3.1500000953674316,3.1700000762939453,3.2699999809265137,38700278.0,3.2495672702789307
2014-12-11,3.4800000190734863,3.25,3.259999990463257,3.4600000381469727,88662756.0,3.438380241394043
2014-12-12,3.549999952316284,3.390000104904175,3.4000000953674316,3.440000057220459,80282400.0,3.4185051918029785
2014-12-15,3.7300000190734863,3.3499999046325684,3.430000066757202,3.5999999046325684,104460470.0,3.577505350112915
2014-12-16,3.859999895095825,3.549999952316284,3.559999942779541,3.799999952316284,133623573.0,3.7762556076049805
2014-12-17,3.799999952316284,3.609999895095825,3.799999952316284,3.680000066757202,87004536.0,3.657005548477173
2014-12-18,3.7100000381469727,3.5999999046325684,3.630000114440918,3.619999885559082,43107505.0,3.5973803997039795
2014-12-19,3.819999933242798,3.5299999713897705,3.619999885559082,3.809999942779541,99357491.0,3.7861931324005127
2014-12-22,4.050000190734863,3.6600000858306885,3.9000000953674316,3.7100000381469727,95590830.0,3.6868181228637695
2014-12-23,3.700000047683716,3.4600000381469727,3.6600000858306885,3.4700000286102295,46423295.0,3.448317766189575
2014-12-24,3.5999999046325684,3.4200000762939453,3.490000009536743,3.5799999237060547,33404806.0,3.5576303005218506
2014-12-25,3.7899999618530273,3.5399999618530273,3.5799999237060547,3.759999990463257,52337698.0,3.7365055084228516
2014-12-26,3.9100000858306885,3.690000057220459,3.7799999713897705,3.7200000286102295,63957344.0,3.6967554092407227
2014-12-29,3.7799999713897705,3.680000066757202,3.7100000381469727,3.7200000286102295,51204092.0,3.6967554092407227
2014-12-30,3.990000009536743,3.7300000190734863,3.740000009536743,3.880000114440918,102365327.0,3.8557558059692383
2014-12-31,3.880000114440918,3.7300000190734863,3.8399999141693115,3.8299999237060547,55904096.0,3.806068181991577
2015-01-05,3.9700000286102295,3.8399999141693115,3.8499999046325684,3.9000000953674316,63538502.0,3.8756308555603027
2015-01-06,4.03000020980835,3.869999885559082,3.930000066757202,3.940000057220459,60055804.0,3.9153809547424316
2015-01-07,3.940000057220459,3.809999942779541,3.940000057220459,3.8499999046325684,48781817.0,3.8259429931640625
2015-01-08,3.880000114440918,3.700000047683716,3.880000114440918,3.7100000381469727,42201718.0,3.6868181228637695
2015-01-09,3.7799999713897705,3.680000066757202,3.7100000381469727,3.690000057220459,26206861.0,3.666943073272705
2015-01-12,3.690000057220459,3.5,3.680000066757202,3.5199999809265137,31653749.0,3.4980051517486572
2015-01-13,3.609999895095825,3.5,3.5199999809265137,3.549999952316284,15433411.0,3.527817726135254
2015-01-14,3.5799999237060547,3.509999990463257,3.569999933242798,3.5299999713897705,15329981.0,3.5079426765441895
2015-01-15,3.5999999046325684,3.490000009536743,3.5199999809265137,3.5899999141693115,25511416.0,3.567567825317383
2015-01-16,3.640000104904175,3.569999933242798,3.5999999046325684,3.609999895095825,17393425.0,3.587442636489868
2015-01-19,3.509999990463257,3.25,3.4800000190734863,3.25,43836958.0,3.2296924591064453
2015-01-20,3.4000000953674316,3.259999990463257,3.259999990463257,3.369999885559082,26664709.0,3.348942279815674
2015-01-21,3.490000009536743,3.369999885559082,3.380000114440918,3.4800000190734863,25769109.0,3.4582550525665283
2015-01-22,3.549999952316284,3.4700000286102295,3.5,3.509999990463257,23482375.0,3.488067865371704
2015-01-23,3.549999952316284,3.4600000381469727,3.5,3.4800000190734863,21224112.0,3.4582550525665283
2015-01-26,3.559999942779541,3.450000047683716,3.4800000190734863,3.549999952316284,19438425.0,3.527817726135254
2015-01-27,3.619999885559082,3.5199999809265137,3.559999942779541,3.609999895095825,30656168.0,3.587442636489868
2015-01-28,3.799999952316284,3.5399999618530273,3.609999895095825,3.7699999809265137,65197618.0,3.746443033218384
2015-01-29,3.740000009536743,3.6500000953674316,3.680000066757202,3.6700000762939453,36736820.0,3.6470682621002197
2015-01-30,3.7100000381469727,3.549999952316284,3.6700000762939453,3.559999942779541,24311663.0,3.537755250930786
2015-02-02,3.630000114440918,3.450000047683716,3.549999952316284,3.559999942779541,18976531.0,3.537755250930786
2015-02-03,3.6700000762939453,3.559999942779541,3.559999942779541,3.619999885559082,15762363.0,3.5973803997039795
2015-02-04,3.6600000858306885,3.5999999046325684,3.640000104904175,3.619999885559082,18307790.0,3.5973803997039795
2015-02-05,3.680000066757202,3.4700000286102295,3.6700000762939453,3.490000009536743,19162140.0,3.4681928157806396
2015-02-06,3.5299999713897705,3.359999895095825,3.490000009536743,3.380000114440918,18320768.0,3.3588802814483643
2015-02-09,3.430000066757202,3.359999895095825,3.359999895095825,3.390000104904175,9528980.0,3.3688175678253174
2015-02-10,3.4700000286102295,3.369999885559082,3.4000000953674316,3.440000057220459,10210323.0,3.4185051918029785
2015-02-11,3.490000009536743,3.430000066757202,3.4600000381469727,3.450000047683716,8217686.0,3.4284427165985107
2015-02-12,3.5299999713897705,3.450000047683716,3.450000047683716,3.509999990463257,12279040.0,3.488067865371704
2015-02-13,3.5999999046325684,3.5,3.5,3.559999942779541,14249479.0,3.537755250930786
2015-02-16,3.7899999618530273,3.559999942779541,3.5799999237060547,3.7200000286102295,42926482.0,3.6967554092407227
2015-02-17,3.75,3.6500000953674316,3.7300000190734863,3.6600000858306885,21128472.0,3.6371304988861084
2015-02-25,3.75,3.640000104904175,3.680000066757202,3.700000047683716,23065858.0,3.6768805980682373
2015-02-26,3.7699999809265137,3.6700000762939453,3.700000047683716,3.7699999809265137,31775973.0,3.746443033218384
2015-02-27,3.7899999618530273,3.7300000190734863,3.7699999809265137,3.75,22440597.0,3.7265682220458984
2015-03-02,3.819999933242798,3.75,3.799999952316284,3.7799999713897705,27690718.0,3.756380796432495
2015-03-03,3.9000000953674316,3.680000066757202,3.7799999713897705,3.8499999046325684,62732458.0,3.8259429931640625
2015-03-04,3.9200000762939453,3.799999952316284,3.809999942779541,3.880000114440918,42478826.0,3.8557558059692383
2015-03-05,4.019999980926514,3.890000104904175,3.9000000953674316,3.9600000381469727,65280014.0,3.935255765914917
2015-03-06,4.349999904632568,3.9100000858306885,3.9600000381469727,4.199999809265137,94182589.0,4.173756122589111
2015-03-09,4.340000152587891,4.110000133514404,4.139999866485596,4.300000190734863,62096815.0,4.273131370544434
2015-03-10,4.480000019073486,4.239999771118164,4.309999942779541,4.300000190734863,54624342.0,4.273131370544434
2015-03-11,4.730000019073486,4.309999942779541,4.309999942779541,4.730000019073486,110139665.0,4.70044469833374
2015-03-12,5.059999942779541,4.559999942779541,4.789999961853027,4.760000228881836,134735155.0,4.730257511138916
2015-03-13,4.78000020980835,4.579999923706055,4.71999979019165,4.739999771118164,57966108.0,4.710381507873535
2015-03-16,5.03000020980835,4.630000114440918,4.78000020980835,4.900000095367432,82353767.0,4.869382381439209
2015-03-17,4.96999979019165,4.809999942779541,4.920000076293945,4.889999866485596,64274313.0,4.859444618225098
2015-03-18,4.960000038146973,4.829999923706055,4.929999828338623,4.900000095367432,61106471.0,4.869382381439209
2015-03-19,4.900000095367432,4.800000190734863,4.889999866485596,4.849999904632568,73542770.0,4.819694519042969
2015-03-20,5.170000076293945,4.820000171661377,4.820000171661377,5.110000133514404,89163747.0,5.078070163726807
2015-03-23,5.239999771118164,5.019999980926514,5.139999866485596,5.210000038146973,79203034.0,5.177445411682129
2015-03-24,5.46999979019165,5.050000190734863,5.28000020980835,5.369999885559082,86227525.0,5.336445331573486
2015-03-25,5.900000095367432,5.260000228881836,5.369999885559082,5.78000020980835,104446295.0,5.7438836097717285
2015-03-26,6.050000190734863,5.559999942779541,5.800000190734863,5.900000095367432,110631392.0,5.863133907318115
2015-03-27,5.96999979019165,5.78000020980835,5.900000095367432,5.860000133514404,46652229.0,5.8233842849731445
2015-03-30,6.150000095367432,5.809999942779541,5.909999847412109,5.989999771118164,58606630.0,5.952571392059326
2015-03-31,6.150000095367432,5.820000171661377,6.019999980926514,5.869999885559082,60789796.0,5.8333210945129395
2015-04-01,6.0,5.699999809265137,5.869999885559082,5.929999828338623,65479808.0,5.892945766448975
2015-04-02,6.03000020980835,5.78000020980835,5.929999828338623,6.03000020980835,60475598.0,5.992321491241455
2015-04-03,6.340000152587891,5.929999828338623,6.010000228881836,6.239999771118164,69835669.0,6.201009273529053
2015-04-07,6.340000152587891,6.150000095367432,6.25,6.239999771118164,73265943.0,6.201009273529053
2015-04-08,6.230000019073486,5.909999847412109,6.190000057220459,6.050000190734863,83908011.0,6.012197017669678
2015-04-09,6.019999980926514,5.550000190734863,6.019999980926514,5.840000152587891,65950568.0,5.803508758544922
2015-04-10,5.929999828338623,5.710000038146973,5.840000152587891,5.869999885559082,42771698.0,5.8333210945129395
2015-04-13,6.190000057220459,5.789999961853027,5.869999885559082,6.079999923706055,62719637.0,6.042009353637695
2015-04-14,6.210000038146973,5.960000038146973,6.079999923706055,6.090000152587891,70555416.0,6.051946640014648
2015-04-15,6.079999923706055,5.800000190734863,6.0,5.900000095367432,53332638.0,5.863133907318115
2015-04-16,6.010000228881836,5.75,5.809999942779541,5.940000057220459,43241341.0,5.902884006500244
2015-04-17,6.53000020980835,5.949999809265137,5.949999809265137,6.53000020980835,134243295.0,6.489197731018066
2015-04-20,6.78000020980835,6.199999809265137,6.579999923706055,6.460000038146973,112481054.0,6.419634819030762
2015-04-21,6.690000057220459,6.389999866485596,6.46999979019165,6.679999828338623,60371579.0,6.6382598876953125
2015-04-22,7.25,6.75,6.75,7.139999866485596,71199221.0,7.095385551452637
2015-04-23,7.46999979019165,6.989999771118164,7.150000095367432,7.369999885559082,76664131.0,7.323948383331299
2015-04-24,7.320000171661377,6.980000019073486,7.190000057220459,7.170000076293945,56905420.0,7.1251983642578125
2015-04-27,7.650000095367432,7.150000095367432,7.159999847412109,7.25,56061483.0,7.204698085784912
2015-04-28,7.329999923706055,6.730000019073486,7.329999923706055,6.869999885559082,71916044.0,6.827072620391846
2015-04-29,7.099999904632568,6.679999828338623,6.849999904632568,6.989999771118164,44817496.0,6.946322441101074
2015-04-30,7.079999923706055,6.829999923706055,6.96999979019165,6.96999979019165,43086707.0,6.926447868347168
2015-05-04,7.059999942779541,6.809999942779541,6.96999979019165,6.929999828338623,35766598.0,6.886697769165039
2015-05-05,7.170000076293945,6.699999809265137,7.010000228881836,6.78000020980835,46588021.0,6.737635135650635
2015-05-06,6.889999866485596,6.25,6.849999904632568,6.420000076293945,45918760.0,6.379884719848633
2015-05-07,6.420000076293945,5.929999828338623,6.300000190734863,5.989999771118164,46592728.0,5.952571392059326
2015-05-08,6.150000095367432,5.980000019073486,5.980000019073486,6.139999866485596,38732239.0,6.1016340255737305
2015-05-11,6.380000114440918,6.179999828338623,6.320000171661377,6.309999942779541,54117965.0,6.270572185516357
2015-05-12,6.539999961853027,6.320000171661377,6.320000171661377,6.489999771118164,41917826.0,6.449447154998779
2015-05-13,6.579999923706055,6.25,6.570000171661377,6.300000190734863,51158904.0,6.260634422302246
2015-05-14,6.889999866485596,6.260000228881836,6.300000190734863,6.739999771118164,73831985.0,6.697884559631348
2015-05-15,7.199999809265137,6.559999942779541,6.679999828338623,7.010000228881836,85506889.0,6.966198444366455
2015-05-18,7.239999771118164,6.829999923706055,7.03000020980835,6.869999885559082,56156195.0,6.827072620391846
2015-05-19,7.059999942779541,6.820000171661377,6.889999866485596,7.0,44590972.0,6.9562602043151855
2015-05-20,7.25,6.920000076293945,7.0,7.139999866485596,65377115.0,7.095385551452637
2015-05-21,7.28000020980835,7.050000190734863,7.150000095367432,7.230000019073486,56534097.0,7.184823513031006
2015-05-22,7.579999923706055,7.199999809265137,7.369999885559082,7.460000038146973,77618781.0,7.413386344909668
2015-05-25,8.210000038146973,7.340000152587891,7.460000038146973,8.199999809265137,101613667.0,8.148761749267578
2015-05-26,9.0,8.010000228881836,8.199999809265137,8.949999809265137,112836317.0,8.894075393676758
2015-05-27,9.479999542236328,8.510000228881836,8.989999771118164,9.09000015258789,100419676.0,9.033201217651367
2015-05-28,9.3100004196167,8.229999542236328,9.109999656677246,8.3100004196167,90711931.0,8.258074760437012
2015-05-29,8.600000381469727,7.5,8.3100004196167,8.319999694824219,77540092.0,8.268013000488281
2015-06-01,8.989999771118164,8.210000038146973,8.350000381469727,8.920000076293945,66281981.0,8.864263534545898
2015-06-02,9.8100004196167,8.920000076293945,8.920000076293945,9.8100004196167,84644708.0,9.748703002929688
2015-06-03,10.680000305175781,9.4399995803833,10.100000381469727,10.4399995803833,107910044.0,10.374765396118164
2015-06-04,10.550000190734863,9.399999618530273,10.40999984741211,10.119999885559082,89379205.0,10.05676555633545
2015-06-05,10.520000457763672,9.800000190734863,10.1899995803833,10.050000190734863,96023056.0,9.987202644348145
2015-06-08,10.029999732971191,9.600000381469727,10.029999732971191,9.899999618530273,72816817.0,9.838139533996582
2015-06-09,10.25,9.649999618530273,9.789999961853027,10.119999885559082,62976147.0,10.05676555633545
2015-06-10,10.970000267028809,9.850000381469727,10.119999885559082,10.789999961853027,84224904.0,10.722579002380371
2015-06-11,11.869999885559082,10.789999961853027,10.789999961853027,11.869999885559082,95588634.0,11.795830726623535
2015-06-12,12.449999809265137,11.3100004196167,12.050000190734863,11.890000343322754,123935510.0,11.815705299377441
2015-06-15,11.989999771118164,11.449999809265137,11.699999809265137,11.65999984741211,63809638.0,11.587142944335938
2015-06-16,11.550000190734863,10.760000228881836,11.399999618530273,10.8100004196167,65728531.0,10.742453575134277
2015-06-17,11.3100004196167,9.949999809265137,10.8100004196167,11.25,71528994.0,11.179703712463379
2015-06-18,11.720000267028809,10.899999618530273,11.199999809265137,11.0,69422315.0,10.931266784667969
2015-06-19,10.949999809265137,9.899999618530273,10.579999923706055,9.899999618530273,48279520.0,9.838139533996582
2015-06-23,10.100000381469727,8.90999984741211,9.899999618530273,9.59000015258789,54895476.0,9.53007698059082
2015-06-24,10.1899995803833,9.5,9.720000267028809,9.819999694824219,53794526.0,9.758639335632324
2015-06-25,9.989999771118164,8.859999656677246,9.899999618530273,9.100000381469727,53953101.0,9.04313850402832
2015-06-26,8.699999809265137,8.1899995803833,8.699999809265137,8.1899995803833,45356769.0,8.138824462890625
2015-06-29,8.569999694824219,7.369999885559082,8.350000381469727,7.369999885559082,66885906.0,7.323948383331299
2015-06-30,7.730000019073486,6.630000114440918,7.110000133514404,7.650000095367432,80512008.0,7.602199077606201
2015-07-01,8.420000076293945,7.269999980926514,7.639999866485596,7.829999923706055,121348895.0,7.781074047088623
2015-07-02,8.210000038146973,7.139999866485596,7.75,7.159999847412109,108916439.0,7.115260601043701
2015-07-03,7.510000228881836,6.440000057220459,6.860000133514404,6.440000057220459,81280196.0,6.399759769439697
2015-07-06,7.079999923706055,5.800000190734863,7.079999923706055,5.800000190734863,98718087.0,5.763758659362793
2015-07-07,5.510000228881836,5.21999979019165,5.309999942779541,5.21999979019165,48731222.0,5.187382698059082
2015-07-08,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.187382698059082
2015-07-09,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.187382698059082
2015-07-10,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.187382698059082
2015-07-13,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.187382698059082
2015-07-14,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,1494912.0,5.704133033752441
2015-07-15,6.309999942779541,5.670000076293945,6.309999942779541,5.909999847412109,133818760.0,5.873071193695068
2015-07-16,6.360000133514404,5.409999847412109,5.409999847412109,6.03000020980835,77067834.0,5.992321491241455
2015-07-17,6.550000190734863,6.0,6.059999942779541,6.440000057220459,81158294.0,6.399759769439697
2015-07-20,6.75,6.300000190734863,6.550000190734863,6.659999847412109,92708476.0,6.618384838104248
2015-07-21,6.769999980926514,6.389999866485596,6.489999771118164,6.690000057220459,64573446.0,6.648197650909424
2015-07-22,6.739999771118164,6.340000152587891,6.579999923706055,6.679999828338623,72169468.0,6.6382598876953125
2015-07-23,7.199999809265137,6.559999942779541,6.599999904632568,7.119999885559082,90326237.0,7.075510501861572
2015-07-24,7.46999979019165,7.0,7.099999904632568,7.260000228881836,110373995.0,7.214635848999023
2015-07-27,7.199999809265137,6.53000020980835,6.989999771118164,6.53000020980835,67554954.0,6.489197731018066
2015-07-28,6.5,5.880000114440918,5.920000076293945,5.900000095367432,69698447.0,5.863133907318115
2015-07-29,6.400000095367432,5.670000076293945,6.050000190734863,6.329999923706055,51458161.0,6.290446758270264
2015-07-30,6.550000190734863,5.909999847412109,6.400000095367432,6.119999885559082,54605080.0,6.081759452819824
2015-07-31,6.139999866485596,5.630000114440918,5.980000019073486,5.840000152587891,32859274.0,5.803508758544922
2015-08-03,5.829999923706055,5.239999771118164,5.650000095367432,5.289999961853027,45954586.0,5.2569451332092285
2015-08-04,5.820000171661377,5.230000019073486,5.300000190734863,5.78000020980835,67430365.0,5.7438836097717285
2015-08-05,6.25,5.670000076293945,5.75,6.050000190734863,99681333.0,6.012197017669678
2015-08-06,6.139999866485596,5.800000190734863,5.800000190734863,6.039999961853027,62582592.0,6.002258777618408
2015-08-07,6.239999771118164,6.010000228881836,6.099999904632568,6.139999866485596,64741539.0,6.1016340255737305
2015-08-10,6.579999923706055,6.090000152587891,6.159999847412109,6.440000057220459,70083468.0,6.399759769439697
2015-08-11,6.619999885559082,6.300000190734863,6.440000057220459,6.46999979019165,76592805.0,6.429572105407715
2015-08-12,7.119999885559082,6.360000133514404,6.380000114440918,7.019999980926514,130568881.0,6.976135730743408
2015-08-13,7.539999961853027,6.710000038146973,6.96999979019165,7.5,101034912.0,7.463768482208252
2015-08-14,7.619999885559082,7.099999904632568,7.46999979019165,7.519999980926514,86861470.0,7.48367166519165
2015-08-17,7.690000057220459,7.25,7.409999847412109,7.599999904632568,50115810.0,7.563284873962402
2015-08-18,8.100000381469727,6.840000152587891,7.570000171661377,7.389999866485596,106740088.0,7.354299545288086
2015-08-19,8.0,6.75,7.010000228881836,7.960000038146973,81802099.0,7.92154598236084
2015-08-20,8.25,7.400000095367432,7.800000190734863,7.449999809265137,92823410.0,7.4140095710754395
2015-08-21,7.5,6.769999980926514,7.199999809265137,7.190000057220459,57023346.0,7.155265808105469
2015-08-24,6.980000019073486,6.46999979019165,6.699999809265137,6.46999979019165,32835875.0,6.438744068145752
2015-08-25,5.929999828338623,5.820000171661377,5.820000171661377,5.820000171661377,20590500.0,5.791884422302246
2015-08-26,6.070000171661377,5.239999771118164,5.800000190734863,5.539999961853027,71515254.0,5.513236999511719
2015-08-27,5.900000095367432,5.389999866485596,5.550000190734863,5.880000114440918,56140465.0,5.8515944480896
2015-08-28,6.28000020980835,5.849999904632568,6.0,6.21999979019165,51108290.0,6.189951419830322
2015-08-31,6.150000095367432,5.699999809265137,6.150000095367432,5.710000038146973,34017698.0,5.68241548538208
2015-09-01,5.690000057220459,5.139999866485596,5.690000057220459,5.139999866485596,42853650.0,5.115169048309326
2015-09-02,5.25,4.630000114440918,4.809999942779541,4.760000228881836,47215902.0,4.737005233764648
2015-09-07,5.050000190734863,4.679999828338623,4.760000228881836,4.730000019073486,37625100.0,4.707149982452393
2015-09-08,4.989999771118164,4.619999885559082,4.75,4.949999809265137,30013347.0,4.926086902618408
2015-09-09,5.449999809265137,4.679999828338623,5.0,5.449999809265137,77107785.0,5.423671245574951
2015-09-10,5.46999979019165,5.170000076293945,5.269999980926514,5.199999809265137,55744764.0,5.17487907409668
2015-09-11,5.329999923706055,5.119999885559082,5.139999866485596,5.28000020980835,66143371.0,5.254493236541748
2015-09-14,5.349999904632568,4.75,5.289999961853027,4.75,38639599.0,4.727053165435791
2015-09-15,4.579999923706055,4.28000020980835,4.400000095367432,4.28000020980835,54499621.0,4.259324073791504
2015-09-16,4.699999809265137,4.210000038146973,4.21999979019165,4.659999847412109,60499463.0,4.637487888336182
2015-09-17,4.71999979019165,4.349999904632568,4.570000171661377,4.360000133514404,55807024.0,4.338937282562256
2015-09-18,4.550000190734863,4.260000228881836,4.400000095367432,4.449999809265137,35005030.0,4.428502082824707
2015-09-21,4.630000114440918,4.369999885559082,4.46999979019165,4.590000152587891,37035063.0,4.567826271057129
2015-09-22,4.739999771118164,4.570000171661377,4.610000133514404,4.599999904632568,45731182.0,4.577777862548828
2015-09-23,4.570000171661377,4.380000114440918,4.489999771118164,4.5,32848214.0,4.4782609939575195
2015-09-24,4.590000152587891,4.409999847412109,4.510000228881836,4.550000190734863,55211459.0,4.528019428253174
2015-09-25,4.53000020980835,4.269999980926514,4.489999771118164,4.329999923706055,37267880.0,4.30908203125
2015-09-28,4.409999847412109,4.260000228881836,4.300000190734863,4.400000095367432,24916283.0,4.378744125366211
2015-09-29,4.340000152587891,4.230000019073486,4.329999923706055,4.269999980926514,24090000.0,4.2493720054626465
2015-09-30,4.320000171661377,4.239999771118164,4.28000020980835,4.25,17504790.0,4.229468822479248
2015-10-08,4.460000038146973,4.269999980926514,4.409999847412109,4.400000095367432,35915513.0,4.378744125366211
2015-10-09,4.579999923706055,4.369999885559082,4.400000095367432,4.489999771118164,39888472.0,4.468308925628662
2015-10-12,4.849999904632568,4.5,4.5,4.769999980926514,63459263.0,4.746956825256348
2015-10-13,4.940000057220459,4.760000228881836,4.820000171661377,4.849999904632568,58258603.0,4.8265700340271
2015-10-14,4.889999866485596,4.710000038146973,4.820000171661377,4.800000190734863,51185695.0,4.7768120765686035
2015-10-15,5.059999942779541,4.75,4.78000020980835,4.980000019073486,73240036.0,4.955942153930664
2015-10-16,5.070000171661377,4.889999866485596,5.010000228881836,5.010000228881836,58234104.0,4.98579740524292
2015-10-19,5.059999942779541,4.840000152587891,5.010000228881836,4.869999885559082,75684806.0,4.846473217010498
2015-10-20,5.300000190734863,5.0,5.099999904632568,5.059999942779541,85138398.0,5.035555839538574
2015-10-21,5.179999828338623,4.630000114440918,5.0,4.659999847412109,90572742.0,4.637487888336182
2015-10-22,4.949999809265137,4.670000076293945,4.699999809265137,4.900000095367432,56715010.0,4.876328468322754
2015-10-23,5.199999809265137,4.860000133514404,4.920000076293945,5.090000152587891,72532310.0,5.06541109085083
2015-10-26,5.28000020980835,5.019999980926514,5.130000114440918,5.170000076293945,76813479.0,5.145024299621582
2015-10-27,5.139999866485596,4.849999904632568,5.110000133514404,5.070000171661377,64036734.0,5.045507431030273
2015-10-28,5.099999904632568,4.869999885559082,5.059999942779541,4.889999866485596,59528350.0,4.866376876831055
2015-10-29,5.230000019073486,5.0,5.03000020980835,5.059999942779541,69387510.0,5.035555839538574
2015-10-30,5.050000190734863,4.889999866485596,4.989999771118164,5.0,50793227.0,4.9758453369140625
2015-11-02,4.96999979019165,4.829999923706055,4.880000114440918,4.860000133514404,41793045.0,4.836522102355957
2015-11-03,4.909999847412109,4.78000020980835,4.889999866485596,4.800000190734863,25061424.0,4.7768120765686035
2015-11-04,5.079999923706055,4.840000152587891,4.869999885559082,5.059999942779541,55442142.0,5.035555839538574
2015-11-05,5.25,5.03000020980835,5.050000190734863,5.179999828338623,87505384.0,5.154975891113281
2015-11-06,5.28000020980835,5.150000095367432,5.199999809265137,5.269999980926514,73332433.0,5.244541168212891
2015-11-09,5.320000171661377,5.119999885559082,5.179999828338623,5.289999961853027,65299283.0,5.264444351196289
2015-11-10,5.380000114440918,5.179999828338623,5.239999771118164,5.340000152587891,73663450.0,5.314203262329102
2015-11-11,5.559999942779541,5.320000171661377,5.320000171661377,5.480000019073486,70104384.0,5.453526496887207
2015-11-12,5.53000020980835,5.329999923706055,5.5,5.380000114440918,57114980.0,5.354010105133057
2015-11-13,5.329999923706055,5.159999847412109,5.269999980926514,5.190000057220459,48619838.0,5.1649274826049805
2015-11-16,5.300000190734863,5.059999942779541,5.090000152587891,5.289999961853027,33635971.0,5.264444351196289
2015-11-17,5.550000190734863,5.300000190734863,5.309999942779541,5.409999847412109,84935757.0,5.383864879608154
2015-11-18,5.46999979019165,5.239999771118164,5.409999847412109,5.289999961853027,45615940.0,5.264444351196289
2015-11-19,5.46999979019165,5.239999771118164,5.300000190734863,5.460000038146973,47853445.0,5.433623313903809
2015-11-20,5.889999866485596,5.409999847412109,5.46999979019165,5.71999979019165,103101143.0,5.692367076873779
2015-11-23,5.820000171661377,5.539999961853027,5.75,5.579999923706055,55120857.0,5.553043365478516
2015-11-24,5.590000152587891,5.400000095367432,5.590000152587891,5.570000171661377,49894626.0,5.543092250823975
2015-11-25,5.630000114440918,5.5,5.570000171661377,5.590000152587891,38991135.0,5.562995433807373
2015-11-26,5.730000019073486,5.510000228881836,5.619999885559082,5.53000020980835,44463810.0,5.5032854080200195
2015-11-27,5.559999942779541,4.980000019073486,5.53000020980835,5.019999980926514,61135821.0,4.995748996734619
2015-11-30,5.139999866485596,4.840000152587891,5.039999961853027,5.059999942779541,48715082.0,5.035555839538574
2015-12-01,5.260000228881836,4.96999979019165,5.059999942779541,5.230000019073486,42396352.0,5.2047343254089355
2015-12-02,5.269999980926514,5.010000228881836,5.230000019073486,5.239999771118164,33283123.0,5.214685916900635
2015-12-03,5.309999942779541,5.179999828338623,5.210000038146973,5.300000190734863,28623493.0,5.2743964195251465
2015-12-04,5.28000020980835,5.139999866485596,5.210000038146973,5.179999828338623,27734700.0,5.154975891113281
2015-12-07,5.260000228881836,5.159999847412109,5.190000057220459,5.210000038146973,18932135.0,5.184831142425537
2015-12-08,5.210000038146973,4.989999771118164,5.210000038146973,5.0,25324344.0,4.9758453369140625
2015-12-09,5.079999923706055,4.949999809265137,4.980000019073486,4.960000038146973,20094697.0,4.936038970947266
2015-12-10,5.03000020980835,4.869999885559082,4.980000019073486,4.869999885559082,22347981.0,4.846473217010498
2015-12-11,4.900000095367432,4.789999961853027,4.889999866485596,4.809999942779541,22168462.0,4.7867631912231445
2015-12-14,4.949999809265137,4.71999979019165,4.769999980926514,4.949999809265137,20716536.0,4.926086902618408
2015-12-15,5.039999961853027,4.909999847412109,4.949999809265137,5.0,18022572.0,4.9758453369140625
2015-12-16,5.199999809265137,4.96999979019165,5.010000228881836,5.150000095367432,36412112.0,5.125121116638184
2015-12-17,5.239999771118164,5.119999885559082,5.190000057220459,5.230000019073486,34658038.0,5.2047343254089355
2015-12-18,5.380000114440918,5.159999847412109,5.199999809265137,5.300000190734863,54306933.0,5.2743964195251465
2015-12-21,5.409999847412109,5.25,5.349999904632568,5.360000133514404,59114124.0,5.3341064453125
2015-12-22,5.349999904632568,5.210000038146973,5.349999904632568,5.320000171661377,39875015.0,5.294299602508545
2015-12-23,5.369999885559082,5.21999979019165,5.309999942779541,5.230000019073486,37480653.0,5.2047343254089355
2015-12-24,5.28000020980835,5.159999847412109,5.230000019073486,5.269999980926514,26470721.0,5.244541168212891
2015-12-25,5.320000171661377,5.210000038146973,5.25,5.230000019073486,27179838.0,5.2047343254089355
2015-12-28,5.320000171661377,5.130000114440918,5.239999771118164,5.159999847412109,38087728.0,5.135072231292725
2015-12-29,5.21999979019165,5.079999923706055,5.199999809265137,5.210000038146973,22208569.0,5.184831142425537
2015-12-30,5.329999923706055,5.190000057220459,5.210000038146973,5.309999942779541,35546637.0,5.284348011016846
2015-12-31,5.329999923706055,5.170000076293945,5.320000171661377,5.179999828338623,30327095.0,5.154975891113281
2016-01-04,5.199999809265137,4.659999847412109,5.150000095367432,4.670000076293945,36365866.0,4.647439956665039
2016-01-05,4.730000019073486,4.409999847412109,4.449999809265137,4.679999828338623,45128841.0,4.65739107131958
2016-01-06,4.860000133514404,4.639999866485596,4.670000076293945,4.829999923706055,29058592.0,4.806666851043701
2016-01-07,4.75,4.349999904632568,4.730000019073486,4.360000133514404,6368900.0,4.338937282562256
2016-01-08,4.599999904632568,4.199999809265137,4.46999979019165,4.489999771118164,28676967.0,4.468308925628662
2016-01-11,4.449999809265137,4.039999961853027,4.429999828338623,4.070000171661377,35280269.0,4.050338268280029
2016-01-12,4.150000095367432,3.9800000190734863,4.059999942779541,4.090000152587891,25238106.0,4.070241928100586
2016-01-13,4.159999847412109,3.9000000953674316,4.119999885559082,3.930000066757202,20019467.0,3.9110145568847656
2016-01-14,4.059999942779541,3.740000009536743,3.7799999713897705,4.03000020980835,20590770.0,4.010531902313232
2016-01-15,4.050000190734863,3.759999990463257,4.019999980926514,3.799999952316284,18015298.0,3.781642436981201
2016-01-18,3.9000000953674316,3.690000057220459,3.700000047683716,3.8399999141693115,11719220.0,3.8214492797851562
2016-01-19,4.070000171661377,3.819999933242798,3.8399999141693115,4.03000020980835,22527541.0,4.010531902313232
2016-01-20,4.050000190734863,3.9000000953674316,3.9800000190734863,3.950000047683716,18204846.0,3.930917978286743
2016-01-21,3.990000009536743,3.7300000190734863,3.880000114440918,3.759999990463257,16208910.0,3.741835832595825
2016-01-22,3.869999885559082,3.7200000286102295,3.7899999618530273,3.8299999237060547,13682185.0,3.811497688293457
2016-01-25,3.9600000381469727,3.8399999141693115,3.9000000953674316,3.9100000858306885,15891658.0,3.891111373901367
2016-01-26,3.9000000953674316,3.5299999713897705,3.859999895095825,3.5799999237060547,22735183.0,3.5627052783966064
2016-01-27,3.630000114440918,3.319999933242798,3.609999895095825,3.5,21454928.0,3.4830918312072754
2016-01-28,3.5199999809265137,3.1600000858306885,3.450000047683716,3.1700000762939453,22949908.0,3.154686212539673
2016-01-29,3.369999885559082,3.180000066757202,3.200000047683716,3.2899999618530273,23319487.0,3.27410626411438
2016-02-01,3.359999895095825,3.200000047683716,3.319999933242798,3.2799999713897705,16246952.0,3.2641546726226807
2016-02-02,3.4200000762939453,3.259999990463257,3.299999952316284,3.380000114440918,15760718.0,3.3636717796325684
2016-02-03,3.4700000286102295,3.319999933242798,3.369999885559082,3.430000066757202,15892621.0,3.4134299755096436
2016-02-04,3.5199999809265137,3.440000057220459,3.450000047683716,3.490000009536743,16663501.0,3.473140239715576
2016-02-05,3.5299999713897705,3.4000000953674316,3.4800000190734863,3.4100000858306885,14596556.0,3.393526792526245
2016-02-15,3.430000066757202,3.2100000381469727,3.259999990463257,3.4000000953674316,11025794.0,3.383574962615967
2016-02-16,3.5899999141693115,3.4100000858306885,3.4100000858306885,3.549999952316284,18717074.0,3.5328502655029297
2016-02-17,3.6600000858306885,3.509999990463257,3.5399999618530273,3.6600000858306885,27474030.0,3.6423189640045166
2016-02-18,3.7200000286102295,3.609999895095825,3.6700000762939453,3.630000114440918,24250909.0,3.61246395111084
2016-02-19,3.6700000762939453,3.5899999141693115,3.640000104904175,3.6500000953674316,18712767.0,3.6323673725128174
2016-02-22,3.8299999237060547,3.6700000762939453,3.690000057220459,3.75,23524557.0,3.731884241104126
2016-02-23,3.7699999809265137,3.640000104904175,3.75,3.7100000381469727,18985725.0,3.692077398300171
2016-02-24,3.7899999618530273,3.6600000858306885,3.690000057220459,3.7699999809265137,23863422.0,3.7517874240875244
2016-02-25,3.759999990463257,3.390000104904175,3.759999990463257,3.390000104904175,31738416.0,3.3736233711242676
2016-02-26,3.5,3.390000104904175,3.4200000762939453,3.4800000190734863,21551496.0,3.463188409805298
2016-02-29,3.4800000190734863,3.200000047683716,3.4700000286102295,3.299999952316284,20888039.0,3.284058094024658
2016-03-01,3.430000066757202,3.2799999713897705,3.309999942779541,3.4000000953674316,19969578.0,3.383574962615967
2016-03-02,3.740000009536743,3.359999895095825,3.4100000858306885,3.740000009536743,50858502.0,3.7219324111938477
2016-03-03,3.8399999141693115,3.680000066757202,3.75,3.700000047683716,49160402.0,3.6821258068084717
2016-03-04,3.7200000286102295,3.509999990463257,3.6600000858306885,3.630000114440918,35225932.0,3.61246395111084
2016-03-07,3.740000009536743,3.630000114440918,3.640000104904175,3.690000057220459,26065322.0,3.6721739768981934
2016-03-08,3.7100000381469727,3.430000066757202,3.7100000381469727,3.6500000953674316,30298612.0,3.6323673725128174
2016-03-09,3.569999933242798,3.4700000286102295,3.559999942779541,3.490000009536743,18647031.0,3.473140239715576
2016-03-10,3.549999952316284,3.4100000858306885,3.5199999809265137,3.440000057220459,15037274.0,3.423381805419922
2016-03-11,3.4600000381469727,3.359999895095825,3.4100000858306885,3.440000057220459,11647185.0,3.423381805419922
2016-03-14,3.5999999046325684,3.4600000381469727,3.4700000286102295,3.549999952316284,19907215.0,3.5328502655029297
2016-03-15,3.559999942779541,3.490000009536743,3.5299999713897705,3.549999952316284,13745749.0,3.5328502655029297
2016-03-16,3.569999933242798,3.4700000286102295,3.559999942779541,3.4800000190734863,10009994.0,3.463188409805298
2016-03-17,3.5999999046325684,3.4700000286102295,3.509999990463257,3.569999933242798,19642336.0,3.5527536869049072
2016-03-18,3.690000057220459,3.549999952316284,3.569999933242798,3.6500000953674316,31982878.0,3.6323673725128174
2016-03-21,3.8299999237060547,3.690000057220459,3.690000057220459,3.7899999618530273,43281483.0,3.771690845489502
2016-03-22,3.7699999809265137,3.700000047683716,3.759999990463257,3.75,24485257.0,3.731884241104126
2016-03-23,3.7699999809265137,3.7100000381469727,3.740000009536743,3.759999990463257,21494632.0,3.741835832595825
2016-03-24,3.740000009536743,3.6600000858306885,3.7300000190734863,3.6700000762939453,21347354.0,3.652270793914795
2016-03-25,3.7300000190734863,3.640000104904175,3.6500000953674316,3.7100000381469727,12584010.0,3.692077398300171
2016-03-28,3.799999952316284,3.6700000762939453,3.7100000381469727,3.690000057220459,17218125.0,3.6721739768981934
2016-03-29,3.7200000286102295,3.619999885559082,3.7200000286102295,3.640000104904175,14893186.0,3.622415542602539
2016-03-30,3.7899999618530273,3.6700000762939453,3.6700000762939453,3.7799999713897705,22837127.0,3.7617392539978027
2016-03-31,3.809999942779541,3.740000009536743,3.799999952316284,3.7699999809265137,25310723.0,3.7517874240875244
2016-04-01,3.7899999618530273,3.6700000762939453,3.75,3.7799999713897705,21796370.0,3.7617392539978027
2016-04-05,3.9200000762939453,3.75,3.759999990463257,3.890000104904175,33903820.0,3.8712079524993896
2016-04-06,3.9000000953674316,3.8299999237060547,3.869999885559082,3.890000104904175,29516012.0,3.8712079524993896
2016-04-07,4.070000171661377,3.869999885559082,3.880000114440918,3.880000114440918,49583752.0,3.8612561225891113
2016-04-08,3.8499999046325684,3.75,3.8399999141693115,3.8299999237060547,26720221.0,3.811497688293457
2016-04-11,3.9600000381469727,3.8299999237060547,3.8399999141693115,3.940000057220459,29254014.0,3.920966386795044
2016-04-12,3.930000066757202,3.8299999237060547,3.9200000762939453,3.880000114440918,21473937.0,3.8612561225891113
2016-04-13,3.990000009536743,3.9000000953674316,3.9000000953674316,3.940000057220459,33059327.0,3.920966386795044
2016-04-14,4.039999961853027,3.950000047683716,3.9700000286102295,4.019999980926514,31323022.0,4.000579833984375
2016-04-15,4.079999923706055,4.0,4.039999961853027,4.070000171661377,30018832.0,4.050338268280029
2016-04-18,4.0,3.9200000762939453,3.950000047683716,3.940000057220459,27936008.0,3.920966386795044
2016-04-19,3.9800000190734863,3.9100000858306885,3.9200000762939453,3.940000057220459,18203966.0,3.920966386795044
2016-04-20,3.9700000286102295,3.569999933242798,3.9600000381469727,3.690000057220459,32237342.0,3.6721739768981934
2016-04-21,3.75,3.640000104904175,3.680000066757202,3.6600000858306885,16045335.0,3.6423189640045166
2016-04-22,3.7200000286102295,3.630000114440918,3.6500000953674316,3.7200000286102295,12712518.0,3.70202898979187
2016-04-25,3.7200000286102295,3.619999885559082,3.700000047683716,3.680000066757202,9397232.0,3.662222385406494
2016-04-26,3.740000009536743,3.6500000953674316,3.6500000953674316,3.7300000190734863,10568619.0,3.7119808197021484
2016-04-27,3.809999942779541,3.7100000381469727,3.7300000190734863,3.75,16147506.0,3.731884241104126
2016-04-28,3.990000009536743,3.740000009536743,3.740000009536743,3.8499999046325684,39873634.0,3.8314008712768555
2016-04-29,3.8499999046325684,3.740000009536743,3.809999942779541,3.799999952316284,16186759.0,3.781642436981201
2016-05-03,3.940000057220459,3.799999952316284,3.799999952316284,3.9100000858306885,17422056.0,3.891111373901367
2016-05-04,3.9800000190734863,3.880000114440918,3.880000114440918,3.950000047683716,17892354.0,3.930917978286743
2016-05-05,4.039999961853027,3.9200000762939453,3.9200000762939453,4.019999980926514,29071240.0,4.000579833984375
2016-05-06,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-05-09,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-05-10,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-05-11,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-05-12,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-05-13,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-05-16,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-05-17,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-05-18,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-05-19,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-05-20,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-05-23,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-05-24,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-05-25,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-05-26,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-05-27,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-05-30,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-05-31,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-06-01,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-06-02,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-06-03,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-06-06,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-06-07,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-06-08,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-06-13,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-06-14,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-06-15,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-06-16,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-06-17,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-06-20,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-06-21,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-06-22,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-06-23,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-06-24,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-06-27,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-06-28,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-06-29,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-06-30,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-07-01,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-07-04,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-07-05,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-07-06,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-07-07,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-07-08,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-07-11,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-07-12,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-07-13,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-07-14,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-07-15,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-07-18,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-07-19,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-07-20,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-07-21,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-07-22,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-07-25,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-07-26,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-07-27,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-07-28,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-07-29,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-08-01,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-08-02,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-08-03,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-08-04,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-08-05,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-08-08,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-08-09,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-08-10,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-08-11,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-08-12,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-08-15,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-08-16,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-08-17,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-08-18,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-08-19,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-08-22,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-08-23,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-08-24,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-08-25,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-08-26,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-08-29,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-08-30,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-08-31,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-09-01,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-09-02,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-09-05,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-09-06,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-09-07,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-09-08,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-09-09,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-09-12,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-09-13,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-09-14,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-09-19,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-09-20,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-09-21,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-09-22,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-09-23,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-09-26,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-09-27,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-09-28,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-09-29,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-09-30,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.000579833984375
2016-10-10,4.420000076293945,4.420000076293945,4.420000076293945,4.420000076293945,3994636.0,4.398647308349609
2016-10-11,4.860000133514404,4.860000133514404,4.860000133514404,4.860000133514404,6485753.0,4.836522102355957
2016-10-12,5.349999904632568,5.349999904632568,5.349999904632568,5.349999904632568,12823464.0,5.324154376983643
2016-10-13,5.349999904632568,5.349999904632568,5.349999904632568,5.349999904632568,0.0,5.324154376983643
2016-10-14,5.349999904632568,5.349999904632568,5.349999904632568,5.349999904632568,0.0,5.324154376983643
2016-10-17,5.349999904632568,5.349999904632568,5.349999904632568,5.349999904632568,0.0,5.324154376983643
2016-10-18,5.349999904632568,5.349999904632568,5.349999904632568,5.349999904632568,0.0,5.324154376983643
2016-10-19,5.349999904632568,5.349999904632568,5.349999904632568,5.349999904632568,0.0,5.324154376983643
2016-10-20,5.349999904632568,5.349999904632568,5.349999904632568,5.349999904632568,0.0,5.324154376983643
2016-10-21,5.889999866485596,5.889999866485596,5.889999866485596,5.889999866485596,3688312.0,5.861546039581299
2016-10-24,6.480000019073486,6.110000133514404,6.260000228881836,6.480000019073486,150147535.0,6.448695659637451
2016-10-25,6.760000228881836,6.420000076293945,6.760000228881836,6.579999923706055,201096784.0,6.54821252822876
2016-10-26,7.099999904632568,6.349999904632568,6.409999847412109,6.800000190734863,185196120.0,6.767149925231934
2016-10-27,6.760000228881836,6.480000019073486,6.610000133514404,6.679999828338623,94546760.0,6.647729396820068
2016-10-28,6.789999961853027,6.429999828338623,6.630000114440918,6.5,96173345.0,6.468599319458008
2016-10-31,7.150000095367432,6.400000095367432,6.409999847412109,7.150000095367432,130043153.0,7.115458965301514
2016-11-01,7.869999885559082,7.409999847412109,7.489999771118164,7.869999885559082,70413656.0,7.8319807052612305
2016-11-02,8.65999984741211,8.350000381469727,8.619999885559082,8.65999984741211,49493474.0,8.6181640625
2016-11-03,9.529999732971191,9.199999809265137,9.529999732971191,9.529999732971191,131847829.0,9.48396110534668
2016-11-04,9.899999618530273,8.699999809265137,9.579999923706055,8.720000267028809,267595634.0,8.677874565124512
2016-11-07,9.579999923706055,8.430000305175781,8.680000305175781,9.25,233059347.0,9.205314636230469
2016-11-08,9.029999732971191,8.539999961853027,9.0,8.6899995803833,164201376.0,8.648018836975098
2016-11-09,9.5600004196167,8.6899995803833,8.739999771118164,9.5600004196167,220543330.0,9.513816833496094
2016-11-10,10.210000038146973,9.3100004196167,10.0,9.619999885559082,288806156.0,9.573526382446289
2016-11-11,9.670000076293945,9.100000381469727,9.359999656677246,9.220000267028809,170547123.0,9.175459861755371
2016-11-14,9.3100004196167,8.449999809265137,9.279999732971191,8.8100004196167,123885805.0,8.767439842224121
2016-11-15,9.15999984741211,8.649999618530273,8.819999694824219,8.84000015258789,94478174.0,8.797294616699219
2016-11-16,8.75,8.359999656677246,8.6899995803833,8.40999984741211,107101610.0,8.369372367858887
2016-11-17,8.569999694824219,8.109999656677246,8.369999885559082,8.420000076293945,99144863.0,8.379323959350586
2016-11-18,8.399999618530273,8.149999618530273,8.380000114440918,8.1899995803833,68212568.0,8.150434494018555
2016-11-21,8.25,7.909999847412109,8.239999771118164,8.09000015258789,74178433.0,8.050918579101562
2016-11-22,8.279999732971191,7.989999771118164,8.09000015258789,8.239999771118164,70397342.0,8.200193405151367
2016-11-23,8.489999771118164,8.100000381469727,8.180000305175781,8.180000305175781,94106669.0,8.140483856201172
2016-11-24,8.079999923706055,7.670000076293945,8.0,7.760000228881836,89890489.0,7.722512245178223
2016-11-25,7.860000133514404,7.590000152587891,7.690000057220459,7.75,52290270.0,7.712560653686523
2016-11-28,7.809999942779541,7.559999942779541,7.730000019073486,7.610000133514404,46843324.0,7.57323694229126
2016-11-29,7.679999828338623,7.5,7.610000133514404,7.539999961853027,51374013.0,7.503574848175049
2016-11-30,7.630000114440918,7.380000114440918,7.559999942779541,7.460000038146973,42340916.0,7.423961639404297
2016-12-01,7.579999923706055,7.309999942779541,7.420000076293945,7.480000019073486,61474731.0,7.443864822387695
2016-12-02,7.730000019073486,7.300000190734863,7.429999828338623,7.320000171661377,82525855.0,7.284637928009033
2016-12-05,7.400000095367432,6.949999809265137,7.079999923706055,7.28000020980835,48031686.0,7.244831085205078
2016-12-06,7.800000190734863,7.25,7.300000190734863,7.760000228881836,125411423.0,7.722512245178223
2016-12-07,7.769999980926514,7.489999771118164,7.610000133514404,7.610000133514404,80935834.0,7.57323694229126
2016-12-08,7.730000019073486,7.519999980926514,7.630000114440918,7.610000133514404,61245837.0,7.57323694229126
2016-12-09,7.75,7.380000114440918,7.619999885559082,7.670000076293945,69290203.0,7.632946968078613
2016-12-12,7.619999885559082,6.900000095367432,7.619999885559082,6.940000057220459,69187141.0,6.906473636627197
2016-12-13,7.269999980926514,6.610000133514404,6.800000190734863,7.099999904632568,55252576.0,7.065700531005859
2016-12-14,7.480000019073486,6.940000057220459,7.0,7.179999828338623,78860142.0,7.1453142166137695
2016-12-15,7.579999923706055,6.980000019073486,7.019999980926514,7.519999980926514,83640732.0,7.48367166519165
2016-12-16,8.170000076293945,7.449999809265137,7.510000228881836,7.78000020980835,134646502.0,7.742415904998779
2016-12-19,7.659999847412109,7.409999847412109,7.599999904632568,7.449999809265137,70816083.0,7.4140095710754395
2016-12-20,7.599999904632568,7.21999979019165,7.400000095367432,7.409999847412109,49642977.0,7.374202728271484
2016-12-21,7.590000152587891,7.300000190734863,7.420000076293945,7.53000020980835,56175108.0,7.493623733520508
2016-12-22,7.570000171661377,7.300000190734863,7.449999809265137,7.300000190734863,40172347.0,7.264734745025635
2016-12-23,7.309999942779541,7.050000190734863,7.199999809265137,7.059999942779541,45224633.0,7.025893688201904
2016-12-26,7.239999771118164,7.010000228881836,7.050000190734863,7.230000019073486,38326706.0,7.195072650909424
2016-12-27,7.380000114440918,7.099999904632568,7.239999771118164,7.269999980926514,51243542.0,7.234879493713379
2016-12-28,7.489999771118164,7.179999828338623,7.21999979019165,7.400000095367432,56721487.0,7.364251613616943
2016-12-29,7.630000114440918,7.239999771118164,7.46999979019165,7.300000190734863,52177529.0,7.264734745025635
2016-12-30,7.289999961853027,6.889999866485596,7.150000095367432,6.900000095367432,64420580.0,6.866666793823242
2017-01-03,7.019999980926514,6.860000133514404,6.889999866485596,6.909999847412109,29915758.0,6.876618385314941
2017-01-04,6.929999828338623,6.710000038146973,6.889999866485596,6.849999904632568,39638347.0,6.816908359527588
2017-01-05,6.889999866485596,6.760000228881836,6.840000152587891,6.820000171661377,33134730.0,6.78705358505249
2017-01-06,6.829999923706055,6.429999828338623,6.769999980926514,6.440000057220459,58784467.0,6.408889293670654
2017-01-09,6.489999771118164,6.360000133514404,6.449999809265137,6.409999847412109,25768482.0,6.37903356552124
2017-01-10,6.650000095367432,6.369999885559082,6.440000057220459,6.449999809265137,34868285.0,6.418840408325195
2017-01-11,6.440000057220459,6.309999942779541,6.389999866485596,6.369999885559082,25684817.0,6.339227199554443
2017-01-12,6.409999847412109,6.179999828338623,6.349999904632568,6.210000038146973,25505252.0,6.180000305175781
2017-01-13,6.239999771118164,6.050000190734863,6.230000019073486,6.099999904632568,26461452.0,6.070531368255615
2017-01-16,6.079999923706055,5.489999771118164,6.010000228881836,5.559999942779541,46671892.0,5.533140182495117
2017-01-17,5.679999828338623,5.460000038146973,5.550000190734863,5.670000076293945,29844393.0,5.642609119415283
2017-01-18,5.869999885559082,5.619999885559082,5.650000095367432,5.690000057220459,36586212.0,5.662512302398682
2017-01-19,5.849999904632568,5.519999980926514,5.610000133514404,5.710000038146973,33348903.0,5.68241548538208
2017-01-20,5.860000133514404,5.619999885559082,5.710000038146973,5.800000190734863,27305013.0,5.7719807624816895
2017-01-23,5.949999809265137,5.78000020980835,5.809999942779541,5.849999904632568,27196852.0,5.821739196777344
2017-01-24,5.880000114440918,5.71999979019165,5.829999923706055,5.800000190734863,20132165.0,5.7719807624816895
2017-01-25,5.889999866485596,5.710000038146973,5.789999961853027,5.840000152587891,17262054.0,5.8117876052856445
2017-01-26,5.869999885559082,5.739999771118164,5.849999904632568,5.78000020980835,14868638.0,5.752077579498291
2017-02-03,5.840000152587891,5.739999771118164,5.800000190734863,5.789999961853027,7329900.0,5.76202917098999
2017-02-06,5.989999771118164,5.75,5.800000190734863,5.920000076293945,28694096.0,5.891401290893555
2017-02-07,6.300000190734863,5.989999771118164,6.090000152587891,6.119999885559082,73685511.0,6.090435028076172
2017-02-08,6.150000095367432,5.940000057220459,6.010000228881836,6.119999885559082,35607161.0,6.090435028076172
2017-02-09,6.199999809265137,6.03000020980835,6.050000190734863,6.190000057220459,34878379.0,6.160096645355225
2017-02-10,6.210000038146973,6.090000152587891,6.199999809265137,6.110000133514404,30568929.0,6.080483436584473
2017-02-13,6.239999771118164,6.03000020980835,6.130000114440918,6.159999847412109,30651620.0,6.130241394042969
2017-02-14,6.150000095367432,6.050000190734863,6.130000114440918,6.099999904632568,22748896.0,6.070531368255615
2017-02-15,6.239999771118164,6.059999942779541,6.090000152587891,6.099999904632568,33286310.0,6.070531368255615
2017-02-16,6.119999885559082,6.03000020980835,6.050000190734863,6.090000152587891,18418515.0,6.060579776763916
2017-02-17,6.099999904632568,5.789999961853027,6.090000152587891,5.840000152587891,34494590.0,5.8117876052856445
2017-02-20,5.869999885559082,5.730000019073486,5.809999942779541,5.849999904632568,20621133.0,5.821739196777344
2017-02-21,6.019999980926514,5.809999942779541,5.849999904632568,6.019999980926514,28695061.0,5.990918159484863
2017-02-22,6.5,6.269999980926514,6.28000020980835,6.340000152587891,120653609.0,6.309372425079346
2017-02-23,6.28000020980835,6.139999866485596,6.210000038146973,6.159999847412109,46665511.0,6.130241394042969
2017-02-24,6.300000190734863,6.159999847412109,6.170000076293945,6.179999828338623,29585008.0,6.150145053863525
2017-02-27,6.239999771118164,6.110000133514404,6.199999809265137,6.159999847412109,22009668.0,6.130241394042969
2017-02-28,6.210000038146973,6.099999904632568,6.150000095367432,6.199999809265137,22553004.0,6.170048236846924
2017-03-01,6.289999961853027,6.130000114440918,6.179999828338623,6.230000019073486,34547933.0,6.19990348815918
2017-03-02,6.230000019073486,6.070000171661377,6.190000057220459,6.079999923706055,24012680.0,6.050628185272217
2017-03-03,6.130000114440918,6.050000190734863,6.099999904632568,6.070000171661377,16437510.0,6.040676593780518
2017-03-06,6.139999866485596,6.03000020980835,6.03000020980835,6.139999866485596,16174597.0,6.11033821105957
2017-03-07,6.159999847412109,6.070000171661377,6.139999866485596,6.099999904632568,12907725.0,6.070531368255615
2017-03-08,6.099999904632568,6.019999980926514,6.099999904632568,6.059999942779541,16382592.0,6.03072452545166
2017-03-09,6.090000152587891,5.900000095367432,6.079999923706055,5.909999847412109,20588843.0,5.881449222564697
2017-03-10,5.949999809265137,5.889999866485596,5.909999847412109,5.900000095367432,12720000.0,5.871497631072998
2017-03-13,5.929999828338623,5.730000019073486,5.869999885559082,5.920000076293945,12903210.0,5.891401290893555
2017-03-14,5.949999809265137,5.730000019073486,5.920000076293945,5.869999885559082,14647590.0,5.841642379760742
2017-03-15,5.860000133514404,5.769999980926514,5.860000133514404,5.809999942779541,16721687.0,5.781932353973389
2017-03-16,5.960000038146973,5.800000190734863,5.800000190734863,5.929999828338623,25568121.0,5.901352405548096
2017-03-17,5.929999828338623,5.809999942779541,5.920000076293945,5.840000152587891,18869231.0,5.8117876052856445
2017-03-20,5.829999923706055,5.760000228881836,5.829999923706055,5.809999942779541,13037943.0,5.781932353973389
2017-03-21,5.820000171661377,5.730000019073486,5.789999961853027,5.769999980926514,15058914.0,5.742125511169434
2017-03-22,5.75,5.630000114440918,5.739999771118164,5.679999828338623,19372489.0,5.652560234069824
2017-03-23,5.78000020980835,5.619999885559082,5.670000076293945,5.71999979019165,17059790.0,5.692367076873779
2017-03-24,5.769999980926514,5.639999866485596,5.699999809265137,5.75,17018449.0,5.722222328186035
2017-03-27,5.909999847412109,5.670000076293945,5.75,5.840000152587891,33309227.0,5.8117876052856445
2017-03-28,5.889999866485596,5.760000228881836,5.800000190734863,5.809999942779541,21700046.0,5.781932353973389
2017-03-29,5.849999904632568,5.659999847412109,5.829999923706055,5.699999809265137,25075400.0,5.672463893890381
2017-03-30,5.699999809265137,5.46999979019165,5.679999828338623,5.5,25138338.0,5.473430156707764
2017-03-31,5.559999942779541,5.460000038146973,5.5,5.489999771118164,10751582.0,5.463478088378906
2017-04-05,5.78000020980835,5.550000190734863,5.550000190734863,5.739999771118164,26327797.0,5.712270259857178
2017-04-06,5.730000019073486,5.619999885559082,5.699999809265137,5.659999847412109,20941940.0,5.632657051086426
2017-04-07,5.670000076293945,5.550000190734863,5.639999866485596,5.579999923706055,17054978.0,5.553043365478516
2017-04-10,5.590000152587891,5.340000152587891,5.579999923706055,5.389999866485596,22736943.0,5.363961219787598
2017-04-11,5.440000057220459,5.230000019073486,5.400000095367432,5.420000076293945,25467280.0,5.3938164710998535
2017-04-12,5.449999809265137,5.320000171661377,5.389999866485596,5.400000095367432,16490465.0,5.373913288116455
2017-04-13,5.510000228881836,5.349999904632568,5.380000114440918,5.460000038146973,14780504.0,5.433623313903809
2017-04-14,5.5,5.349999904632568,5.440000057220459,5.369999885559082,12287598.0,5.344058036804199
2017-04-17,5.340000152587891,5.139999866485596,5.329999923706055,5.170000076293945,16142419.0,5.145024299621582
2017-04-18,5.230000019073486,5.099999904632568,5.190000057220459,5.139999866485596,11223921.0,5.115169048309326
2017-04-19,5.130000114440918,4.869999885559082,5.110000133514404,4.96999979019165,19023501.0,4.945990085601807
2017-04-20,4.96999979019165,4.639999866485596,4.920000076293945,4.78000020980835,20946555.0,4.756908416748047
2017-04-21,4.800000190734863,4.610000133514404,4.78000020980835,4.619999885559082,14595205.0,4.597681045532227
2017-04-24,4.619999885559082,4.440000057220459,4.619999885559082,4.480000019073486,15518839.0,4.458357810974121
2017-04-25,4.570000171661377,4.449999809265137,4.46999979019165,4.510000228881836,13321791.0,4.488213062286377
2017-04-26,4.53000020980835,4.449999809265137,4.489999771118164,4.489999771118164,10114400.0,4.468308925628662
2017-04-27,4.570000171661377,4.300000190734863,4.480000019073486,4.559999942779541,22614159.0,4.537971019744873
2017-04-28,4.619999885559082,4.489999771118164,4.53000020980835,4.610000133514404,15437553.0,4.5877299308776855
2017-05-02,4.639999866485596,4.570000171661377,4.599999904632568,4.610000133514404,10194909.0,4.5877299308776855
2017-05-03,4.619999885559082,4.5,4.619999885559082,4.570000171661377,14217312.0,4.5479230880737305
2017-05-04,4.570000171661377,4.449999809265137,4.559999942779541,4.510000228881836,13038161.0,4.488213062286377
2017-05-05,4.960000038146973,4.449999809265137,4.489999771118164,4.650000095367432,49055644.0,4.627536296844482
2017-05-08,4.550000190734863,4.329999923706055,4.550000190734863,4.340000152587891,32012134.0,4.319034099578857
2017-05-09,4.400000095367432,4.210000038146973,4.269999980926514,4.320000171661377,15372800.0,4.299130916595459
2017-05-10,4.380000114440918,4.21999979019165,4.329999923706055,4.230000019073486,12596384.0,4.209565162658691
2017-05-11,4.239999771118164,4.070000171661377,4.159999847412109,4.230000019073486,14708781.0,4.209565162658691
2017-05-12,4.25,4.170000076293945,4.21999979019165,4.210000038146973,10017899.0,4.189661979675293
2017-05-15,4.25,4.179999828338623,4.210000038146973,4.199999809265137,6555400.0,4.1797099113464355
2017-05-16,4.369999885559082,4.130000114440918,4.190000057220459,4.300000190734863,16741503.0,4.279227256774902
2017-05-17,4.409999847412109,4.300000190734863,4.309999942779541,4.340000152587891,14001492.0,4.319034099578857
2017-05-18,4.409999847412109,4.28000020980835,4.300000190734863,4.320000171661377,12977532.0,4.299130916595459
2017-05-19,4.360000133514404,4.269999980926514,4.269999980926514,4.340000152587891,10084604.0,4.319034099578857
2017-05-22,4.349999904632568,4.110000133514404,4.340000152587891,4.170000076293945,12118306.0,4.149855136871338
2017-05-23,4.260000228881836,4.059999942779541,4.170000076293945,4.090000152587891,14548874.0,4.070241928100586
2017-05-24,4.110000133514404,3.950000047683716,4.079999923706055,4.099999904632568,11411672.0,4.080193042755127
2017-05-25,4.260000228881836,4.050000190734863,4.119999885559082,4.199999809265137,16934958.0,4.1797099113464355
2017-05-26,4.21999979019165,4.139999866485596,4.150000095367432,4.170000076293945,10794084.0,4.149855136871338
2017-05-31,4.25,4.139999866485596,4.230000019073486,4.150000095367432,9446500.0,4.1299519538879395
2017-06-01,4.119999885559082,3.8299999237060547,4.119999885559082,3.8399999141693115,21150174.0,3.8214492797851562
2017-06-02,3.9800000190734863,3.759999990463257,3.859999895095825,3.940000057220459,15859289.0,3.920966386795044
2017-06-05,4.039999961853027,3.9200000762939453,3.930000066757202,4.010000228881836,13094229.0,3.990628242492676
2017-06-06,4.099999904632568,3.990000009536743,4.03000020980835,4.039999961853027,14080280.0,4.020483016967773
2017-06-07,4.170000076293945,4.03000020980835,4.050000190734863,4.139999866485596,17811230.0,4.119999885559082
2017-06-08,4.199999809265137,4.119999885559082,4.179999828338623,4.150000095367432,14575601.0,4.1299519538879395
2017-06-09,4.5,4.110000133514404,4.130000114440918,4.210000038146973,35513951.0,4.189661979675293
2017-06-12,4.179999828338623,4.03000020980835,4.159999847412109,4.050000190734863,20403701.0,4.030435085296631
2017-06-13,4.289999961853027,4.059999942779541,4.079999923706055,4.199999809265137,22576799.0,4.1797099113464355
2017-06-14,4.400000095367432,4.170000076293945,4.179999828338623,4.320000171661377,36375433.0,4.299130916595459
2017-06-15,4.75,4.239999771118164,4.25,4.75,45087844.0,4.727053165435791
2017-06-16,5.050000190734863,4.659999847412109,4.980000019073486,4.679999828338623,97430098.0,4.65739107131958
2017-06-19,4.710000038146973,4.5,4.670000076293945,4.579999923706055,45807737.0,4.5578742027282715
2017-06-20,4.989999771118164,4.539999961853027,4.579999923706055,4.75,74667646.0,4.727053165435791
2017-06-21,4.739999771118164,4.579999923706055,4.659999847412109,4.630000114440918,38032951.0,4.607633113861084
2017-06-22,4.610000133514404,4.420000076293945,4.599999904632568,4.440000057220459,29758400.0,4.418550968170166
2017-06-23,4.539999961853027,4.349999904632568,4.449999809265137,4.519999980926514,20209419.0,4.498164176940918
2017-06-26,4.559999942779541,4.460000038146973,4.480000019073486,4.53000020980835,16257984.0,4.508116245269775
2017-06-27,4.53000020980835,4.429999828338623,4.53000020980835,4.460000038146973,17081080.0,4.4384541511535645
2017-06-28,4.650000095367432,4.409999847412109,4.420000076293945,4.480000019073486,27209200.0,4.458357810974121
2017-06-29,4.539999961853027,4.440000057220459,4.460000038146973,4.480000019073486,16908900.0,4.458357810974121
2017-06-30,4.480000019073486,4.409999847412109,4.46999979019165,4.440000057220459,12422703.0,4.418550968170166
2017-07-03,4.5,4.440000057220459,4.449999809265137,4.5,11830889.0,4.4782609939575195
2017-07-04,4.619999885559082,4.449999809265137,4.5,4.550000190734863,22320303.0,4.528019428253174
2017-07-05,4.690000057220459,4.5,4.5,4.650000095367432,34388690.0,4.627536296844482
2017-07-06,4.78000020980835,4.590000152587891,4.610000133514404,4.639999866485596,34947088.0,4.617584705352783
2017-07-07,4.730000019073486,4.610000133514404,4.659999847412109,4.650000095367432,27435156.0,4.627536296844482
2017-07-10,4.630000114440918,4.53000020980835,4.599999904632568,4.53000020980835,23107533.0,4.508116245269775
2017-07-11,4.71999979019165,4.489999771118164,4.53000020980835,4.590000152587891,29301642.0,4.567826271057129
2017-07-12,4.579999923706055,4.420000076293945,4.510000228881836,4.519999980926514,20723764.0,4.498164176940918
2017-07-13,4.659999847412109,4.46999979019165,4.5,4.559999942779541,24650715.0,4.537971019744873
2017-07-14,4.539999961853027,4.420000076293945,4.510000228881836,4.440000057220459,17978000.0,4.418550968170166
2017-07-17,4.480000019073486,4.0,4.449999809265137,4.119999885559082,22872368.0,4.100096702575684
2017-07-18,4.21999979019165,4.079999923706055,4.110000133514404,4.159999847412109,10631152.0,4.139903545379639
2017-07-19,4.260000228881836,4.110000133514404,4.150000095367432,4.25,13467183.0,4.229468822479248
2017-07-20,4.269999980926514,4.210000038146973,4.21999979019165,4.21999979019165,13220629.0,4.199613571166992
2017-07-21,4.25,4.170000076293945,4.210000038146973,4.190000057220459,9113700.0,4.1697587966918945
2017-07-24,4.260000228881836,4.199999809265137,4.210000038146973,4.25,10669106.0,4.229468822479248
2017-07-25,4.349999904632568,4.230000019073486,4.239999771118164,4.269999980926514,12686296.0,4.2493720054626465
2017-07-26,4.28000020980835,4.210000038146973,4.269999980926514,4.239999771118164,10257200.0,4.219516754150391
2017-07-27,4.309999942779541,4.190000057220459,4.21999979019165,4.28000020980835,13476153.0,4.259324073791504
2017-07-28,4.320000171661377,4.25,4.260000228881836,4.28000020980835,11599432.0,4.259324073791504
2017-07-31,4.309999942779541,4.230000019073486,4.28000020980835,4.300000190734863,11446602.0,4.279227256774902
2017-08-01,4.329999923706055,4.269999980926514,4.300000190734863,4.329999923706055,12208650.0,4.30908203125
2017-08-02,4.389999866485596,4.269999980926514,4.389999866485596,4.28000020980835,11427992.0,4.259324073791504
2017-08-03,4.320000171661377,4.239999771118164,4.239999771118164,4.269999980926514,8929807.0,4.2493720054626465
2017-08-04,4.289999961853027,4.21999979019165,4.269999980926514,4.230000019073486,12111800.0,4.209565162658691
2017-08-07,4.269999980926514,4.199999809265137,4.21999979019165,4.25,7937663.0,4.229468822479248
2017-08-08,4.260000228881836,4.21999979019165,4.239999771118164,4.260000228881836,8342783.0,4.239420413970947
2017-08-09,4.590000152587891,4.349999904632568,4.480000019073486,4.400000095367432,47097825.0,4.378744125366211
2017-08-10,4.369999885559082,4.28000020980835,4.329999923706055,4.300000190734863,22470753.0,4.279227256774902
2017-08-11,4.28000020980835,4.179999828338623,4.260000228881836,4.190000057220459,16284200.0,4.1697587966918945
2017-08-14,4.25,4.190000057220459,4.199999809265137,4.239999771118164,8446262.0,4.219516754150391
2017-08-15,4.349999904632568,4.21999979019165,4.239999771118164,4.329999923706055,21775864.0,4.30908203125
2017-08-16,4.46999979019165,4.309999942779541,4.329999923706055,4.420000076293945,27034563.0,4.398647308349609
2017-08-17,4.429999828338623,4.340000152587891,4.409999847412109,4.420000076293945,14026827.0,4.398647308349609
2017-08-18,4.460000038146973,4.360000133514404,4.400000095367432,4.400000095367432,15212170.0,4.378744125366211
2017-08-21,4.489999771118164,4.349999904632568,4.389999866485596,4.46999979019165,20918659.0,4.448405742645264
2017-08-22,4.460000038146973,4.389999866485596,4.449999809265137,4.400000095367432,12222162.0,4.378744125366211
2017-08-23,4.409999847412109,4.320000171661377,4.409999847412109,4.329999923706055,10551520.0,4.30908203125
2017-08-24,4.400000095367432,4.320000171661377,4.329999923706055,4.360000133514404,11202920.0,4.338937282562256
2017-08-25,4.429999828338623,4.340000152587891,4.340000152587891,4.389999866485596,11293211.0,4.3687920570373535
2017-08-28,4.460000038146973,4.389999866485596,4.429999828338623,4.429999828338623,16778894.0,4.408598899841309
2017-08-29,4.449999809265137,4.369999885559082,4.409999847412109,4.380000114440918,11659039.0,4.3588409423828125
2017-08-30,4.440000057220459,4.380000114440918,4.380000114440918,4.389999866485596,11092401.0,4.3687920570373535
2017-08-31,4.429999828338623,4.380000114440918,4.389999866485596,4.420000076293945,8670908.0,4.398647308349609
2017-09-01,4.46999979019165,4.389999866485596,4.440000057220459,4.449999809265137,19315863.0,4.428502082824707
2017-09-04,4.449999809265137,4.400000095367432,4.420000076293945,4.420000076293945,12589308.0,4.398647308349609
2017-09-05,4.420000076293945,4.389999866485596,4.409999847412109,4.400000095367432,9389600.0,4.378744125366211
2017-09-06,4.579999923706055,4.400000095367432,4.420000076293945,4.539999961853027,31919270.0,4.518067836761475
2017-09-07,4.53000020980835,4.440000057220459,4.5,4.449999809265137,19985800.0,4.428502082824707
2017-09-08,4.46999979019165,4.389999866485596,4.449999809265137,4.409999847412109,12034200.0,4.38869571685791
2017-09-11,4.46999979019165,4.400000095367432,4.400000095367432,4.440000057220459,9728589.0,4.418550968170166
2017-09-12,4.579999923706055,4.440000057220459,4.440000057220459,4.519999980926514,27981336.0,4.498164176940918
2017-09-13,4.96999979019165,4.5,4.5,4.860000133514404,93568144.0,4.836522102355957
2017-09-14,4.760000228881836,4.650000095367432,4.730000019073486,4.699999809265137,52426299.0,4.677294731140137
2017-09-15,4.739999771118164,4.590000152587891,4.659999847412109,4.619999885559082,33992589.0,4.597681045532227
2017-09-18,4.710000038146973,4.570000171661377,4.610000133514404,4.650000095367432,23063814.0,4.627536296844482
2017-09-19,4.940000057220459,4.670000076293945,4.690000057220459,4.75,44665967.0,4.727053165435791
2017-09-20,4.75,4.659999847412109,4.699999809265137,4.75,23764098.0,4.727053165435791
2017-09-21,4.849999904632568,4.699999809265137,4.71999979019165,4.739999771118164,22555904.0,4.717101097106934
2017-09-22,5.050000190734863,4.710000038146973,4.739999771118164,4.989999771118164,79110184.0,4.965893745422363
2017-09-25,5.170000076293945,4.860000133514404,4.960000038146973,5.070000171661377,66543632.0,5.045507431030273
2017-09-26,5.099999904632568,4.909999847412109,5.050000190734863,4.940000057220459,40139860.0,4.916135311126709
2017-09-27,4.980000019073486,4.860000133514404,4.949999809265137,4.940000057220459,23785014.0,4.916135311126709
2017-09-28,4.980000019073486,4.789999961853027,4.980000019073486,4.820000171661377,29319500.0,4.796715259552002
2017-09-29,4.869999885559082,4.730000019073486,4.849999904632568,4.769999980926514,23175029.0,4.746956825256348
2017-10-09,4.849999904632568,4.769999980926514,4.809999942779541,4.809999942779541,13908058.0,4.7867631912231445
2017-10-10,4.889999866485596,4.78000020980835,4.820000171661377,4.889999866485596,16820498.0,4.866376876831055
2017-10-11,4.889999866485596,4.800000190734863,4.889999866485596,4.800000190734863,14357441.0,4.7768120765686035
2017-10-12,4.789999961853027,4.659999847412109,4.760000228881836,4.699999809265137,18324499.0,4.677294731140137
2017-10-13,4.760000228881836,4.679999828338623,4.679999828338623,4.75,14507090.0,4.727053165435791
2017-10-16,4.75,4.550000190734863,4.730000019073486,4.559999942779541,17238200.0,4.537971019744873
2017-10-17,4.619999885559082,4.539999961853027,4.539999961853027,4.590000152587891,8943285.0,4.567826271057129
2017-10-18,4.610000133514404,4.429999828338623,4.590000152587891,4.449999809265137,12604600.0,4.428502082824707
2017-10-19,4.449999809265137,4.239999771118164,4.449999809265137,4.309999942779541,16703510.0,4.289178848266602
2017-10-20,4.340000152587891,4.25,4.25,4.329999923706055,9068335.0,4.30908203125
2017-10-23,4.340000152587891,4.300000190734863,4.320000171661377,4.329999923706055,6360738.0,4.30908203125
2017-10-24,4.449999809265137,4.28000020980835,4.329999923706055,4.400000095367432,11332823.0,4.378744125366211
2017-10-25,4.400000095367432,4.329999923706055,4.400000095367432,4.369999885559082,8481701.0,4.348888874053955
2017-10-26,4.409999847412109,4.320000171661377,4.369999885559082,4.369999885559082,6146300.0,4.348888874053955
2017-10-27,4.380000114440918,4.300000190734863,4.360000133514404,4.309999942779541,5996300.0,4.289178848266602
2017-10-30,4.360000133514404,4.159999847412109,4.320000171661377,4.179999828338623,10226200.0,4.159806728363037
2017-10-31,4.25,4.179999828338623,4.190000057220459,4.210000038146973,5234328.0,4.189661979675293
2017-11-01,4.230000019073486,4.199999809265137,4.21999979019165,4.210000038146973,4978892.0,4.189661979675293
2017-11-02,4.210000038146973,4.090000152587891,4.199999809265137,4.110000133514404,8477317.0,4.090145111083984
2017-11-03,4.130000114440918,4.050000190734863,4.099999904632568,4.070000171661377,5980653.0,4.050338268280029
2017-11-06,4.150000095367432,4.079999923706055,4.090000152587891,4.130000114440918,6333800.0,4.110048294067383
2017-11-07,4.150000095367432,4.099999904632568,4.130000114440918,4.150000095367432,5646790.0,4.1299519538879395
2017-11-08,4.190000057220459,4.130000114440918,4.159999847412109,4.159999847412109,5987805.0,4.139903545379639
2017-11-09,4.190000057220459,4.139999866485596,4.159999847412109,4.179999828338623,5124100.0,4.159806728363037
2017-11-10,4.179999828338623,4.099999904632568,4.159999847412109,4.119999885559082,6530400.0,4.100096702575684
2017-11-13,4.139999866485596,4.050000190734863,4.110000133514404,4.059999942779541,8664182.0,4.04038667678833
2017-11-14,4.099999904632568,4.050000190734863,4.059999942779541,4.099999904632568,8181121.0,4.080193042755127
2017-11-15,4.230000019073486,4.050000190734863,4.090000152587891,4.21999979019165,15566115.0,4.199613571166992
2017-11-16,4.340000152587891,4.170000076293945,4.199999809265137,4.25,16431652.0,4.229468822479248
2017-11-17,4.300000190734863,4.079999923706055,4.239999771118164,4.130000114440918,12230752.0,4.110048294067383
2017-11-20,4.130000114440918,3.880000114440918,4.099999904632568,4.130000114440918,7886027.0,4.110048294067383
2017-11-21,4.139999866485596,4.059999942779541,4.119999885559082,4.139999866485596,4475600.0,4.119999885559082
2017-11-22,4.139999866485596,4.070000171661377,4.139999866485596,4.110000133514404,6638964.0,4.090145111083984
2017-11-23,4.340000152587891,4.159999847412109,4.230000019073486,4.170000076293945,15034000.0,4.149855136871338
2017-11-24,4.260000228881836,4.079999923706055,4.099999904632568,4.25,10194709.0,4.229468822479248
2017-11-27,4.300000190734863,4.190000057220459,4.199999809265137,4.269999980926514,8511800.0,4.2493720054626465
2017-11-28,4.289999961853027,4.199999809265137,4.260000228881836,4.289999961853027,8493882.0,4.269275188446045
2017-11-29,4.360000133514404,4.25,4.260000228881836,4.360000133514404,14060302.0,4.338937282562256
2017-11-30,4.360000133514404,4.239999771118164,4.349999904632568,4.260000228881836,9415769.0,4.239420413970947
2017-12-01,4.320000171661377,4.25,4.25,4.320000171661377,5054700.0,4.299130916595459
2017-12-04,4.340000152587891,4.269999980926514,4.309999942779541,4.340000152587891,9328505.0,4.319034099578857
2017-12-05,4.340000152587891,4.119999885559082,4.340000152587891,4.159999847412109,10217302.0,4.139903545379639
2017-12-06,4.260000228881836,4.119999885559082,4.170000076293945,4.230000019073486,7383613.0,4.209565162658691
2017-12-07,4.269999980926514,4.190000057220459,4.210000038146973,4.25,4561867.0,4.229468822479248
2017-12-08,4.300000190734863,4.230000019073486,4.25,4.28000020980835,3673200.0,4.259324073791504
2017-12-11,4.300000190734863,4.25,4.28000020980835,4.28000020980835,3726112.0,4.259324073791504
2017-12-12,4.28000020980835,4.210000038146973,4.260000228881836,4.21999979019165,3612100.0,4.199613571166992
2017-12-13,4.230000019073486,4.170000076293945,4.230000019073486,4.199999809265137,3460600.0,4.1797099113464355
2017-12-14,4.199999809265137,4.110000133514404,4.199999809265137,4.119999885559082,6664034.0,4.100096702575684
2017-12-15,4.199999809265137,4.070000171661377,4.119999885559082,4.190000057220459,4897100.0,4.1697587966918945
2017-12-18,4.199999809265137,4.130000114440918,4.179999828338623,4.139999866485596,3490000.0,4.119999885559082
2017-12-19,4.159999847412109,4.130000114440918,4.139999866485596,4.150000095367432,2426600.0,4.1299519538879395
2017-12-20,4.159999847412109,4.050000190734863,4.150000095367432,4.079999923706055,4999967.0,4.0602898597717285
2017-12-21,4.110000133514404,4.059999942779541,4.079999923706055,4.090000152587891,3028818.0,4.070241928100586
2017-12-22,4.130000114440918,4.059999942779541,4.079999923706055,4.059999942779541,3098281.0,4.04038667678833
2017-12-25,4.079999923706055,4.0,4.070000171661377,4.010000228881836,5103667.0,3.990628242492676
2017-12-26,4.059999942779541,4.010000228881836,4.010000228881836,4.03000020980835,2849000.0,4.010531902313232
2017-12-27,4.03000020980835,3.9800000190734863,4.03000020980835,3.990000009536743,5565549.0,3.9707248210906982
2017-12-28,4.019999980926514,3.9100000858306885,4.0,3.9800000190734863,7083007.0,3.96077299118042
2017-12-29,3.990000009536743,3.950000047683716,3.9800000190734863,3.9700000286102295,3484959.0,3.9508213996887207
2018-01-02,4.050000190734863,3.9700000286102295,3.9700000286102295,4.050000190734863,4097886.0,4.030435085296631
2018-01-03,4.079999923706055,4.03000020980835,4.03000020980835,4.070000171661377,4486858.0,4.050338268280029
2018-01-04,4.079999923706055,4.050000190734863,4.059999942779541,4.070000171661377,4219501.0,4.050338268280029
2018-01-05,4.179999828338623,4.050000190734863,4.059999942779541,4.119999885559082,8297351.0,4.100096702575684
2018-01-08,4.159999847412109,4.090000152587891,4.130000114440918,4.119999885559082,8092059.0,4.100096702575684
2018-01-09,4.139999866485596,4.079999923706055,4.099999904632568,4.110000133514404,4787300.0,4.090145111083984
2018-01-10,4.110000133514404,4.019999980926514,4.110000133514404,4.039999961853027,6174052.0,4.020483016967773
2018-01-11,4.079999923706055,4.010000228881836,4.03000020980835,4.070000171661377,5223971.0,4.050338268280029
2018-01-12,4.260000228881836,4.050000190734863,4.070000171661377,4.170000076293945,16899119.0,4.149855136871338
2018-01-15,4.28000020980835,4.130000114440918,4.159999847412109,4.190000057220459,13786940.0,4.1697587966918945
2018-01-16,4.25,4.150000095367432,4.210000038146973,4.25,9151202.0,4.229468822479248
2018-01-17,4.239999771118164,4.159999847412109,4.230000019073486,4.170000076293945,6572912.0,4.149855136871338
2018-01-18,4.190000057220459,4.150000095367432,4.190000057220459,4.179999828338623,4513194.0,4.159806728363037
2018-01-19,4.190000057220459,4.150000095367432,4.179999828338623,4.190000057220459,5764012.0,4.1697587966918945
2018-01-22,4.199999809265137,4.150000095367432,4.179999828338623,4.190000057220459,3832998.0,4.1697587966918945
2018-01-23,4.21999979019165,4.150000095367432,4.159999847412109,4.179999828338623,4937828.0,4.159806728363037
2018-01-24,4.210000038146973,4.159999847412109,4.170000076293945,4.190000057220459,6139846.0,4.1697587966918945
2018-01-25,4.239999771118164,4.170000076293945,4.190000057220459,4.210000038146973,5502140.0,4.189661979675293
2018-01-26,4.230000019073486,4.179999828338623,4.199999809265137,4.210000038146973,4975899.0,4.189661979675293
2018-01-29,4.230000019073486,4.139999866485596,4.210000038146973,4.150000095367432,5510359.0,4.1299519538879395
2018-01-30,4.170000076293945,4.099999904632568,4.150000095367432,4.110000133514404,4691722.0,4.090145111083984
2018-01-31,4.079999923706055,3.9800000190734863,4.079999923706055,3.990000009536743,7762800.0,3.9707248210906982
2018-02-01,4.019999980926514,3.5999999046325684,3.990000009536743,3.630000114440918,11669300.0,3.61246395111084
2018-02-02,3.6500000953674316,3.299999952316284,3.630000114440918,3.5399999618530273,8013696.0,3.5228986740112305
2018-02-05,3.630000114440918,3.3499999046325684,3.5199999809265137,3.509999990463257,4287523.0,3.4930436611175537
2018-02-06,3.509999990463257,3.1600000858306885,3.4600000381469727,3.1600000858306885,13196701.0,3.1447343826293945
2018-02-07,3.4800000190734863,3.190000057220459,3.190000057220459,3.259999990463257,14527266.0,3.244251251220703
2018-02-08,3.3399999141693115,3.2200000286102295,3.2300000190734863,3.319999933242798,5337765.0,3.3039612770080566
2018-02-09,3.259999990463257,3.1600000858306885,3.240000009536743,3.240000009536743,5895990.0,3.2243478298187256
2018-02-12,3.369999885559082,3.2300000190734863,3.2300000190734863,3.319999933242798,4979342.0,3.3039612770080566
2018-02-13,3.380000114440918,3.2699999809265137,3.319999933242798,3.299999952316284,4035742.0,3.284058094024658
2018-02-14,3.319999933242798,3.259999990463257,3.309999942779541,3.2899999618530273,2304300.0,3.27410626411438
2018-02-22,3.359999895095825,3.299999952316284,3.299999952316284,3.3499999046325684,3343500.0,3.3338162899017334
2018-02-23,3.369999885559082,3.319999933242798,3.3499999046325684,3.3399999141693115,2776000.0,3.323864698410034
2018-02-26,3.4000000953674316,3.3499999046325684,3.3499999046325684,3.4000000953674316,6422517.0,3.383574962615967
2018-02-27,3.430000066757202,3.359999895095825,3.390000104904175,3.390000104904175,5689765.0,3.3736233711242676
2018-02-28,3.390000104904175,3.299999952316284,3.380000114440918,3.369999885559082,3852200.0,3.353719711303711
2018-03-01,3.4200000762939453,3.319999933242798,3.3499999046325684,3.4000000953674316,4499060.0,3.383574962615967
2018-03-02,3.4000000953674316,3.3399999141693115,3.380000114440918,3.380000114440918,3604700.0,3.3636717796325684
2018-03-05,3.4100000858306885,3.359999895095825,3.4000000953674316,3.390000104904175,2888200.0,3.3736233711242676
2018-03-06,3.430000066757202,3.359999895095825,3.380000114440918,3.430000066757202,5659924.0,3.4134299755096436
2018-03-07,3.4700000286102295,3.4100000858306885,3.4200000762939453,3.440000057220459,7162655.0,3.423381805419922
2018-03-08,3.569999933242798,3.430000066757202,3.450000047683716,3.509999990463257,9190655.0,3.4930436611175537
2018-03-09,3.5399999618530273,3.430000066757202,3.5,3.5299999713897705,7489989.0,3.512946844100952
2018-03-12,3.5799999237060547,3.509999990463257,3.5299999713897705,3.569999933242798,5333642.0,3.5527536869049072
2018-03-13,3.7200000286102295,3.549999952316284,3.559999942779541,3.630000114440918,9797064.0,3.61246395111084
2018-03-14,3.7699999809265137,3.5799999237060547,3.5999999046325684,3.6500000953674316,11250444.0,3.6323673725128174
2018-03-15,3.6700000762939453,3.490000009536743,3.640000104904175,3.549999952316284,7299477.0,3.5328502655029297
2018-03-16,3.619999885559082,3.5299999713897705,3.5299999713897705,3.569999933242798,3341600.0,3.5527536869049072
2018-03-19,3.619999885559082,3.4700000286102295,3.5999999046325684,3.5299999713897705,4008100.0,3.512946844100952
2018-03-20,3.5299999713897705,3.4700000286102295,3.490000009536743,3.5,3408231.0,3.4830918312072754
2018-03-21,3.559999942779541,3.5,3.509999990463257,3.5199999809265137,5075000.0,3.502995252609253
2018-03-22,3.559999942779541,3.4800000190734863,3.490000009536743,3.5399999618530273,4374438.0,3.5228986740112305
2018-03-23,3.5,3.200000047683716,3.5,3.2899999618530273,11808159.0,3.27410626411438
2018-03-26,3.2699999809265137,3.109999895095825,3.2300000190734863,3.259999990463257,6087400.0,3.244251251220703
2018-03-27,3.4000000953674316,3.259999990463257,3.299999952316284,3.390000104904175,7908314.0,3.3736233711242676
2018-03-28,3.390000104904175,3.319999933242798,3.3499999046325684,3.359999895095825,2703402.0,3.3437681198120117
2018-03-29,3.430000066757202,3.359999895095825,3.369999885559082,3.4100000858306885,3390889.0,3.393526792526245
2018-03-30,3.440000057220459,3.369999885559082,3.4000000953674316,3.4200000762939453,5312600.0,3.4034783840179443
2018-04-02,3.440000057220459,3.380000114440918,3.4200000762939453,3.4100000858306885,3466800.0,3.393526792526245
2018-04-03,3.5,3.3299999237060547,3.3499999046325684,3.369999885559082,6614466.0,3.353719711303711
2018-04-04,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,3.353719711303711
2018-04-09,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,3.353719711303711
2018-04-10,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,3.353719711303711
2018-04-11,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,3.353719711303711
2018-04-12,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,3.353719711303711
2018-04-13,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,3.353719711303711
2018-04-16,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,3.353719711303711
2018-04-17,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,3.353719711303711
2018-04-18,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0,3.353719711303711
2018-04-19,2.5899999141693115,2.4800000190734863,2.4800000190734863,2.490000009536743,41701040.0,2.477971076965332
2018-04-20,2.4800000190734863,2.369999885559082,2.4600000381469727,2.369999885559082,18014755.0,2.358550548553467
2018-04-23,2.359999895095825,2.25,2.309999942779541,2.25,18434690.0,2.2391304969787598
2018-04-24,2.299999952316284,2.2100000381469727,2.2200000286102295,2.2799999713897705,11036351.0,2.2689855098724365
2018-04-25,2.299999952316284,2.2300000190734863,2.25,2.2799999713897705,7641024.0,2.2689855098724365
2018-04-26,2.390000104904175,2.2799999713897705,2.2899999618530273,2.390000104904175,10887234.0,2.3784542083740234
2018-04-27,2.430000066757202,2.3299999237060547,2.4100000858306885,2.3399999141693115,8654400.0,2.32869553565979
2018-05-02,2.450000047683716,2.319999933242798,2.3299999237060547,2.390000104904175,6553500.0,2.3784542083740234
2018-05-03,2.4200000762939453,2.369999885559082,2.390000104904175,2.4100000858306885,5116504.0,2.398357629776001
2018-05-04,2.4100000858306885,2.369999885559082,2.4000000953674316,2.369999885559082,3358500.0,2.358550548553467
2018-05-07,2.4100000858306885,2.359999895095825,2.369999885559082,2.390000104904175,4243692.0,2.3784542083740234
2018-05-08,2.4100000858306885,2.380000114440918,2.380000114440918,2.4000000953674316,2973901.0,2.3884060382843018
2018-05-09,2.4100000858306885,2.380000114440918,2.4000000953674316,2.390000104904175,2747101.0,2.3784542083740234
2018-05-10,2.4000000953674316,2.2699999809265137,2.4000000953674316,2.2899999618530273,10375669.0,2.2789371013641357
2018-05-11,2.3299999237060547,2.259999990463257,2.2699999809265137,2.2899999618530273,5071500.0,2.2789371013641357
2018-05-14,2.299999952316284,2.180000066757202,2.2799999713897705,2.180000066757202,9483691.0,2.169468641281128
2018-05-15,2.2200000286102295,2.1600000858306885,2.1600000858306885,2.200000047683716,5651101.0,2.1893720626831055
2018-05-16,2.2200000286102295,2.180000066757202,2.190000057220459,2.190000057220459,2666500.0,2.1794204711914062
2018-05-17,2.2100000381469727,2.1600000858306885,2.190000057220459,2.190000057220459,3279201.0,2.1794204711914062
2018-05-18,2.2200000286102295,2.180000066757202,2.190000057220459,2.2100000381469727,4454618.0,2.1993236541748047
2018-05-21,2.319999933242798,2.2200000286102295,2.2200000286102295,2.2899999618530273,5800800.0,2.2789371013641357
2018-05-22,2.299999952316284,2.259999990463257,2.2899999618530273,2.2899999618530273,2622560.0,2.2789371013641357
2018-05-23,2.2799999713897705,2.2100000381469727,2.2699999809265137,2.240000009536743,3986900.0,2.2291789054870605
2018-05-24,2.2699999809265137,2.2200000286102295,2.2300000190734863,2.25,2964171.0,2.2391304969787598
2018-05-25,2.25,2.1600000858306885,2.25,2.1700000762939453,5790094.0,2.1595170497894287
2018-05-28,2.190000057220459,2.140000104904175,2.1600000858306885,2.1600000858306885,3741400.0,2.1495654582977295
2018-05-29,2.1600000858306885,2.1600000858306885,2.1600000858306885,2.1600000858306885,0.0,2.1495654582977295
2018-05-30,2.109999895095825,1.9500000476837158,2.059999942779541,1.9500000476837158,9278601.0,1.9405797719955444
2018-05-31,1.9800000190734863,1.8600000143051147,1.9700000286102295,1.940000057220459,11229065.0,1.9306280612945557
2018-06-01,1.9600000381469727,1.8899999856948853,1.9199999570846558,1.909999966621399,4861600.0,1.9007729291915894
2018-06-04,1.9299999475479126,1.8600000143051147,1.909999966621399,1.8799999952316284,5301989.0,1.8709179162979126
2018-06-05,1.909999966621399,1.8899999856948853,1.8899999856948853,1.909999966621399,3783131.0,1.9007729291915894
2018-06-06,1.9299999475479126,1.8799999952316284,1.909999966621399,1.9299999475479126,3976279.0,1.920676350593567
2018-06-07,1.9600000381469727,1.909999966621399,1.940000057220459,1.909999966621399,3622800.0,1.9007729291915894
2018-06-08,1.9500000476837158,1.8799999952316284,1.940000057220459,1.8899999856948853,4040502.0,1.8808696269989014
2018-06-11,1.909999966621399,1.850000023841858,1.8899999856948853,1.8700000047683716,3386116.0,1.8609662055969238
2018-06-12,1.8899999856948853,1.8700000047683716,1.8700000047683716,1.8799999952316284,2573200.0,1.8709179162979126
2018-06-13,1.8799999952316284,1.7899999618530273,1.8799999952316284,1.8200000524520874,5560500.0,1.8112077713012695
2018-06-14,1.8300000429153442,1.7599999904632568,1.809999942779541,1.7599999904632568,5301430.0,1.7514976263046265
2018-06-15,1.7799999713897705,1.6699999570846558,1.7699999809265137,1.6799999475479126,8918710.0,1.6718840599060059
2018-06-19,1.6799999475479126,1.6799999475479126,1.6799999475479126,1.6799999475479126,0.0,1.6718840599060059
2018-06-20,1.5800000429153442,1.5199999809265137,1.5299999713897705,1.5299999713897705,10026935.0,1.522608757019043
2018-06-21,1.6100000143051147,1.5399999618530273,1.5399999618530273,1.559999942779541,9757424.0,1.5524637699127197
2018-06-22,1.6399999856948853,1.5199999809265137,1.5299999713897705,1.6200000047683716,6927808.0,1.6121739149093628
2018-06-25,1.7000000476837158,1.6299999952316284,1.6299999952316284,1.690000057220459,8934608.0,1.6818358898162842
2018-06-26,1.7699999809265137,1.6699999570846558,1.6799999475479126,1.7699999809265137,9023251.0,1.7614493370056152
2018-06-27,1.8600000143051147,1.7699999809265137,1.7799999713897705,1.8600000143051147,8601979.0,1.851014494895935
2018-06-28,1.9199999570846558,1.7799999713897705,1.8799999952316284,1.7899999618530273,11484607.0,1.7813526391983032
2018-06-29,1.8799999952316284,1.7400000095367432,1.75,1.8600000143051147,6626681.0,1.851014494895935
2018-07-02,1.8700000047683716,1.7699999809265137,1.8300000429153442,1.7899999618530273,6355161.0,1.7813526391983032
2018-07-03,1.840000033378601,1.75,1.7899999618530273,1.7599999904632568,5493800.0,1.7514976263046265
2018-07-04,1.840000033378601,1.7599999904632568,1.7599999904632568,1.7999999523162842,5430705.0,1.791304349899292
2018-07-05,1.850000023841858,1.7799999713897705,1.7899999618530273,1.7799999713897705,4777900.0,1.7714009284973145
2018-07-06,1.7999999523162842,1.7100000381469727,1.7699999809265137,1.7400000095367432,4996200.0,1.731594204902649
2018-07-09,1.809999942779541,1.75,1.75,1.7999999523162842,3390588.0,1.791304349899292
2018-07-10,1.8200000524520874,1.7799999713897705,1.809999942779541,1.809999942779541,2277589.0,1.8012560606002808
2018-07-11,1.7899999618530273,1.7599999904632568,1.7799999713897705,1.7799999713897705,3109400.0,1.7714009284973145
2018-07-12,1.8300000429153442,1.7599999904632568,1.7699999809265137,1.809999942779541,4494600.0,1.8012560606002808
2018-07-13,1.899999976158142,1.809999942779541,1.8300000429153442,1.8799999952316284,5875500.0,1.8709179162979126
2018-07-16,1.9199999570846558,1.8600000143051147,1.8600000143051147,1.8799999952316284,3612320.0,1.8709179162979126
2018-07-17,1.8899999856948853,1.850000023841858,1.8799999952316284,1.8799999952316284,2694284.0,1.8709179162979126
2018-07-18,1.9600000381469727,1.899999976158142,1.940000057220459,1.940000057220459,5785204.0,1.9306280612945557
2018-07-19,1.9500000476837158,1.8799999952316284,1.9500000476837158,1.8899999856948853,3586300.0,1.8808696269989014
2018-07-20,1.909999966621399,1.8799999952316284,1.8799999952316284,1.909999966621399,2419300.0,1.9007729291915894
2018-07-23,1.9500000476837158,1.899999976158142,1.940000057220459,1.909999966621399,1959300.0,1.9007729291915894
2018-07-24,1.9299999475479126,1.899999976158142,1.9199999570846558,1.9199999570846558,3240808.0,1.9107246398925781
2018-07-25,1.9199999570846558,1.8700000047683716,1.9199999570846558,1.8899999856948853,3807104.0,1.8808696269989014
2018-07-26,1.9800000190734863,1.8899999856948853,1.909999966621399,1.9500000476837158,8532601.0,1.9405797719955444
2018-07-27,1.9600000381469727,1.9299999475479126,1.9500000476837158,1.940000057220459,3607849.0,1.9306280612945557
2018-07-30,1.9500000476837158,1.909999966621399,1.940000057220459,1.9199999570846558,2731200.0,1.9107246398925781
2018-07-31,1.9700000286102295,1.9299999475479126,1.9600000381469727,1.9500000476837158,4360200.0,1.9405797719955444
2018-08-01,1.9800000190734863,1.9500000476837158,1.9500000476837158,1.9600000381469727,2538300.0,1.9505314826965332
2018-08-02,1.9800000190734863,1.8600000143051147,1.9600000381469727,1.9299999475479126,6563800.0,1.920676350593567
2018-08-03,1.9299999475479126,1.8899999856948853,1.9299999475479126,1.899999976158142,2401100.0,1.8908212184906006
2018-08-06,1.899999976158142,1.809999942779541,1.8899999856948853,1.8300000429153442,3322200.0,1.8211594820022583
2018-08-07,1.8700000047683716,1.8200000524520874,1.8200000524520874,1.8600000143051147,3084400.0,1.851014494895935
2018-08-08,1.940000057220459,1.8200000524520874,1.8600000143051147,1.8799999952316284,3862500.0,1.8709179162979126
2018-08-09,1.9299999475479126,1.850000023841858,1.8700000047683716,1.899999976158142,2334348.0,1.8908212184906006
2018-08-10,1.9600000381469727,1.8799999952316284,1.8799999952316284,1.9299999475479126,3940300.0,1.920676350593567
2018-08-13,1.9299999475479126,1.8899999856948853,1.909999966621399,1.9199999570846558,2591000.0,1.9107246398925781
2018-08-14,1.9600000381469727,1.899999976158142,1.899999976158142,1.940000057220459,2777500.0,1.9306280612945557
2018-08-15,1.9500000476837158,1.8899999856948853,1.940000057220459,1.899999976158142,3483700.0,1.8908212184906006
2018-08-16,1.909999966621399,1.850000023841858,1.8799999952316284,1.899999976158142,1874500.0,1.8908212184906006
2018-08-17,1.9199999570846558,1.809999942779541,1.899999976158142,1.8200000524520874,5559800.0,1.8112077713012695
2018-08-20,1.809999942779541,1.7300000190734863,1.7899999618530273,1.7300000190734863,5949070.0,1.7216426134109497
2018-08-21,1.7300000190734863,1.7300000190734863,1.7300000190734863,1.7300000190734863,0.0,1.7216426134109497
2018-08-22,1.909999966621399,1.840000033378601,1.8600000143051147,1.909999966621399,12140275.0,1.9007729291915894
2018-08-23,1.9199999570846558,1.8600000143051147,1.9199999570846558,1.8799999952316284,7468100.0,1.8709179162979126
2018-08-24,1.909999966621399,1.8600000143051147,1.8600000143051147,1.8700000047683716,3994000.0,1.8609662055969238
2018-08-27,1.8799999952316284,1.840000033378601,1.8700000047683716,1.8799999952316284,4957300.0,1.8709179162979126
2018-08-28,1.8899999856948853,1.8700000047683716,1.8700000047683716,1.8700000047683716,2574400.0,1.8609662055969238
2018-08-29,1.8700000047683716,1.850000023841858,1.8600000143051147,1.850000023841858,3444900.0,1.8410629034042358
2018-08-30,1.9299999475479126,1.840000033378601,1.840000033378601,1.8899999856948853,6055600.0,1.8808696269989014
2018-08-31,1.8899999856948853,1.840000033378601,1.8799999952316284,1.850000023841858,3757012.0,1.8410629034042358
2018-09-03,1.8799999952316284,1.8300000429153442,1.8300000429153442,1.8600000143051147,2391300.0,1.851014494895935
2018-09-04,1.8899999856948853,1.850000023841858,1.8600000143051147,1.8799999952316284,2935501.0,1.8709179162979126
2018-09-05,1.899999976158142,1.8300000429153442,1.8700000047683716,1.8600000143051147,4240900.0,1.851014494895935
2018-09-06,1.8600000143051147,1.8300000429153442,1.840000033378601,1.840000033378601,3361500.0,1.831111192703247
2018-09-07,1.8600000143051147,1.8300000429153442,1.8300000429153442,1.840000033378601,2668500.0,1.831111192703247
2018-09-10,1.840000033378601,1.75,1.8300000429153442,1.7599999904632568,5655200.0,1.7514976263046265
2018-09-11,1.7799999713897705,1.7200000286102295,1.7200000286102295,1.7599999904632568,3407200.0,1.7514976263046265
2018-09-12,1.7799999713897705,1.7300000190734863,1.7400000095367432,1.75,3288800.0,1.7415459156036377
2018-09-13,1.7899999618530273,1.7200000286102295,1.7400000095367432,1.75,3723233.0,1.7415459156036377
2018-09-14,1.7599999904632568,1.7200000286102295,1.75,1.7200000286102295,3233201.0,1.711690902709961
2018-09-17,1.7300000190734863,1.6799999475479126,1.7200000286102295,1.7200000286102295,2540100.0,1.711690902709961
2018-09-18,1.75,1.7000000476837158,1.7100000381469727,1.75,1783108.0,1.7415459156036377
2018-09-19,1.7799999713897705,1.7300000190734863,1.75,1.7699999809265137,2568508.0,1.7614493370056152
2018-09-20,1.7699999809265137,1.7400000095367432,1.7599999904632568,1.7599999904632568,2027400.0,1.7514976263046265
2018-09-21,1.7799999713897705,1.75,1.7599999904632568,1.7699999809265137,1586416.0,1.7614493370056152
2018-09-25,1.7799999713897705,1.7400000095367432,1.7699999809265137,1.7599999904632568,1418200.0,1.7514976263046265
2018-09-26,1.7799999713897705,1.75,1.75,1.7599999904632568,2067300.0,1.7514976263046265
2018-09-27,1.75,1.7000000476837158,1.75,1.7200000286102295,3093000.0,1.711690902709961
2018-09-28,1.75,1.7100000381469727,1.7200000286102295,1.75,1844201.0,1.7415459156036377
2018-10-08,1.7599999904632568,1.7000000476837158,1.7300000190734863,1.7000000476837158,2677501.0,1.6917874813079834
2018-10-09,1.7300000190734863,1.7000000476837158,1.7000000476837158,1.7200000286102295,1624900.0,1.711690902709961
2018-10-10,1.7200000286102295,1.690000057220459,1.7100000381469727,1.7100000381469727,2291103.0,1.7017391920089722
2018-10-11,1.6699999570846558,1.6200000047683716,1.6399999856948853,1.6200000047683716,4841200.0,1.6121739149093628
2018-10-12,1.600000023841858,1.5399999618530273,1.600000023841858,1.5499999523162842,6563400.0,1.542512059211731
2018-10-15,1.6299999952316284,1.559999942779541,1.559999942779541,1.5800000429153442,4958330.0,1.5723671913146973
2018-10-16,1.6399999856948853,1.559999942779541,1.5800000429153442,1.559999942779541,3739200.0,1.5524637699127197
2018-10-17,1.6200000047683716,1.5800000429153442,1.5800000429153442,1.6100000143051147,3785900.0,1.6022223234176636
2018-10-18,1.6100000143051147,1.5499999523162842,1.6100000143051147,1.5499999523162842,2949400.0,1.542512059211731
2018-10-19,1.600000023841858,1.5099999904632568,1.5299999713897705,1.590000033378601,3795634.0,1.582318902015686
2018-10-22,1.6699999570846558,1.600000023841858,1.6299999952316284,1.659999966621399,6081000.0,1.6519806385040283
2018-10-23,1.6799999475479126,1.6200000047683716,1.6799999475479126,1.6299999952316284,3173027.0,1.6221256256103516
2018-10-24,1.649999976158142,1.6100000143051147,1.6100000143051147,1.6100000143051147,3211100.0,1.6022223234176636
2018-10-25,1.6100000143051147,1.5399999618530273,1.5700000524520874,1.6100000143051147,3060000.0,1.6022223234176636
2018-10-26,1.649999976158142,1.600000023841858,1.6100000143051147,1.6299999952316284,2828400.0,1.6221256256103516
2018-10-29,1.7000000476837158,1.6100000143051147,1.6299999952316284,1.659999966621399,4604600.0,1.6519806385040283
2018-10-30,1.7200000286102295,1.649999976158142,1.659999966621399,1.7100000381469727,4840302.0,1.7017391920089722
2018-10-31,1.7699999809265137,1.7000000476837158,1.7200000286102295,1.7300000190734863,5062300.0,1.7216426134109497
2018-11-01,1.75,1.7200000286102295,1.75,1.7300000190734863,2822800.0,1.7216426134109497
2018-11-02,1.7699999809265137,1.7100000381469727,1.7400000095367432,1.75,5004457.0,1.7415459156036377
2018-11-05,1.7899999618530273,1.7400000095367432,1.75,1.7799999713897705,4889613.0,1.7714009284973145
2018-11-06,1.8700000047683716,1.7599999904632568,1.7699999809265137,1.8700000047683716,13801663.0,1.8609662055969238
2018-11-07,1.9199999570846558,1.850000023841858,1.8600000143051147,1.8600000143051147,8569621.0,1.851014494895935
2018-11-08,1.909999966621399,1.8600000143051147,1.8600000143051147,1.8899999856948853,7592990.0,1.8808696269989014
2018-11-09,1.8899999856948853,1.7999999523162842,1.8799999952316284,1.8600000143051147,6094854.0,1.851014494895935
2018-11-12,1.9500000476837158,1.8799999952316284,1.8899999856948853,1.9500000476837158,9196400.0,1.9405797719955444
2018-11-13,2.049999952316284,1.9199999570846558,1.9500000476837158,2.049999952316284,13975873.0,2.0400965213775635
2018-11-14,2.130000114440918,1.9600000381469727,2.0799999237060547,1.9800000190734863,18573493.0,1.9704347848892212
2018-11-15,2.0199999809265137,1.9199999570846558,1.9800000190734863,1.9700000286102295,8759600.0,1.960483193397522
2018-11-16,2.0199999809265137,1.9299999475479126,1.9500000476837158,1.9800000190734863,7799863.0,1.9704347848892212
2018-11-19,1.9800000190734863,1.9299999475479126,1.9500000476837158,1.9700000286102295,5657293.0,1.960483193397522
2018-11-20,2.0299999713897705,1.9500000476837158,1.9700000286102295,1.9600000381469727,5132200.0,1.9505314826965332
2018-11-21,2.009999990463257,1.940000057220459,1.940000057220459,1.9900000095367432,5048064.0,1.98038649559021
2018-11-22,2.0299999713897705,2.0,2.0,2.0199999809265137,4640564.0,2.0102415084838867
2018-11-23,2.0199999809265137,1.9199999570846558,2.0199999809265137,1.9199999570846558,7215300.0,1.9107246398925781
2018-11-26,1.9500000476837158,1.8799999952316284,1.909999966621399,1.8899999856948853,4179700.0,1.8808696269989014
2018-11-27,1.9299999475479126,1.8899999856948853,1.899999976158142,1.899999976158142,2863181.0,1.8908212184906006
2018-11-28,1.909999966621399,1.8799999952316284,1.8899999856948853,1.909999966621399,1837400.0,1.9007729291915894
2018-11-29,1.9299999475479126,1.8799999952316284,1.909999966621399,1.899999976158142,2308700.0,1.8908212184906006
2018-11-30,1.909999966621399,1.8700000047683716,1.899999976158142,1.8899999856948853,1872657.0,1.8808696269989014
2018-12-03,1.9500000476837158,1.909999966621399,1.909999966621399,1.9500000476837158,3894067.0,1.9405797719955444
2018-12-04,1.9600000381469727,1.9299999475479126,1.940000057220459,1.9500000476837158,2786010.0,1.9405797719955444
2018-12-05,1.9199999570846558,1.8899999856948853,1.909999966621399,1.909999966621399,4050493.0,1.9007729291915894
2018-12-06,1.9500000476837158,1.8899999856948853,1.899999976158142,1.899999976158142,3871851.0,1.8908212184906006
2018-12-07,1.9199999570846558,1.8799999952316284,1.899999976158142,1.909999966621399,2030023.0,1.9007729291915894
2018-12-10,1.909999966621399,1.8700000047683716,1.899999976158142,1.8899999856948853,1961537.0,1.8808696269989014
2018-12-11,1.909999966621399,1.8899999856948853,1.8899999856948853,1.899999976158142,1922344.0,1.8908212184906006
2018-12-12,1.909999966621399,1.8799999952316284,1.899999976158142,1.8899999856948853,1826544.0,1.8808696269989014
2018-12-13,1.909999966621399,1.8799999952316284,1.8799999952316284,1.8899999856948853,2091904.0,1.8808696269989014
2018-12-14,1.899999976158142,1.809999942779541,1.8899999856948853,1.8200000524520874,3000800.0,1.8112077713012695
2018-12-17,1.8600000143051147,1.809999942779541,1.8200000524520874,1.8300000429153442,2635270.0,1.8211594820022583
2018-12-18,1.8600000143051147,1.809999942779541,1.8200000524520874,1.840000033378601,2507800.0,1.831111192703247
2018-12-19,1.8899999856948853,1.8300000429153442,1.8300000429153442,1.8700000047683716,2796008.0,1.8609662055969238
2018-12-20,1.8799999952316284,1.840000033378601,1.8600000143051147,1.8600000143051147,1799968.0,1.851014494895935
2018-12-21,1.8600000143051147,1.8300000429153442,1.8600000143051147,1.850000023841858,1746800.0,1.8410629034042358
2018-12-24,1.8600000143051147,1.8300000429153442,1.840000033378601,1.840000033378601,1262010.0,1.831111192703247
2018-12-25,1.840000033378601,1.75,1.840000033378601,1.7799999713897705,4518898.0,1.7714009284973145
2018-12-26,1.809999942779541,1.7699999809265137,1.7899999618530273,1.7799999713897705,1479200.0,1.7714009284973145
2018-12-27,1.8200000524520874,1.7599999904632568,1.809999942779541,1.7599999904632568,1399800.0,1.7514976263046265
2018-12-28,1.7999999523162842,1.7599999904632568,1.7699999809265137,1.7699999809265137,2268576.0,1.7614493370056152
2019-01-02,1.809999942779541,1.7699999809265137,1.7699999809265137,1.809999942779541,2235073.0,1.8012560606002808
2019-01-03,1.8200000524520874,1.7899999618530273,1.7899999618530273,1.809999942779541,1670893.0,1.8012560606002808
2019-01-04,1.8700000047683716,1.7899999618530273,1.7999999523162842,1.8600000143051147,2506373.0,1.851014494895935
2019-01-07,1.940000057220459,1.7899999618530273,1.7999999523162842,1.9299999475479126,3686992.0,1.920676350593567
2019-01-08,1.9199999570846558,1.8899999856948853,1.909999966621399,1.909999966621399,2140879.0,1.9007729291915894
2019-01-09,1.9900000095367432,1.899999976158142,1.899999976158142,1.9299999475479126,4156901.0,1.920676350593567
2019-01-10,1.9800000190734863,1.9199999570846558,1.9500000476837158,1.9199999570846558,2331188.0,1.9107246398925781
2019-01-11,1.9500000476837158,1.909999966621399,1.9299999475479126,1.9299999475479126,1766789.0,1.920676350593567
2019-01-14,1.9800000190734863,1.9199999570846558,1.9299999475479126,1.940000057220459,2192788.0,1.9306280612945557
2019-01-15,1.9700000286102295,1.9299999475479126,1.9299999475479126,1.9600000381469727,2188034.0,1.9505314826965332
2019-01-16,2.0,1.9600000381469727,1.9800000190734863,1.9800000190734863,3632800.0,1.9704347848892212
2019-01-17,1.9900000095367432,1.9500000476837158,1.9700000286102295,1.9600000381469727,3220200.0,1.9505314826965332
2019-01-18,1.9800000190734863,1.9500000476837158,1.9600000381469727,1.9600000381469727,2726764.0,1.9505314826965332
2019-01-21,1.9800000190734863,1.9500000476837158,1.9600000381469727,1.9600000381469727,2041340.0,1.9505314826965332
2019-01-22,1.9700000286102295,1.940000057220459,1.9600000381469727,1.9700000286102295,2709140.0,1.960483193397522
2019-01-23,2.0299999713897705,1.9600000381469727,1.9700000286102295,2.0299999713897705,5372504.0,2.020193338394165
2019-01-24,2.059999942779541,2.0,2.009999990463257,2.0199999809265137,4078700.0,2.0102415084838867
2019-01-25,2.0299999713897705,2.0,2.0199999809265137,2.009999990463257,3047000.0,2.0002899169921875
2019-01-28,2.109999895095825,2.0,2.0399999618530273,2.0,7402879.0,1.9903382062911987
2019-01-29,2.0299999713897705,1.899999976158142,2.0,1.9700000286102295,5836307.0,1.960483193397522
2019-01-30,2.0,1.940000057220459,1.9800000190734863,1.940000057220459,2368500.0,1.9306280612945557
2019-01-31,1.9700000286102295,1.9199999570846558,1.940000057220459,1.9299999475479126,2762401.0,1.920676350593567
2019-02-01,1.9800000190734863,1.9299999475479126,1.9500000476837158,1.9800000190734863,1693500.0,1.9704347848892212
2019-02-11,1.9800000190734863,1.9800000190734863,1.9800000190734863,1.9800000190734863,0.0,1.9704347848892212
2019-02-12,2.180000066757202,2.109999895095825,2.109999895095825,2.1600000858306885,13416800.0,2.1495654582977295
2019-02-13,2.25,2.1500000953674316,2.1700000762939453,2.1500000953674316,12760388.0,2.139613628387451
2019-02-14,2.2200000286102295,2.109999895095825,2.140000104904175,2.130000114440918,11288120.0,2.1197102069854736
2019-02-15,2.1700000762939453,2.109999895095825,2.109999895095825,2.130000114440918,8861400.0,2.1197102069854736
2019-02-18,2.190000057220459,2.140000104904175,2.140000104904175,2.190000057220459,6549914.0,2.1794204711914062
2019-02-19,2.2899999618530273,2.1700000762939453,2.1700000762939453,2.2799999713897705,13534524.0,2.2689855098724365
2019-02-20,2.2899999618530273,2.2100000381469727,2.259999990463257,2.2300000190734863,13583488.0,2.2192270755767822
2019-02-21,2.2799999713897705,2.119999885559082,2.2200000286102295,2.140000104904175,16139100.0,2.129662036895752
2019-02-22,2.2100000381469727,2.130000114440918,2.140000104904175,2.2100000381469727,6597831.0,2.1993236541748047
2019-02-25,2.2899999618530273,2.2200000286102295,2.2300000190734863,2.2699999809265137,12091063.0,2.2590339183807373
2019-02-26,2.2899999618530273,2.2100000381469727,2.2699999809265137,2.2200000286102295,18379202.0,2.209275484085083
2019-02-27,2.25,2.200000047683716,2.2100000381469727,2.2200000286102295,13853177.0,2.209275484085083
2019-02-28,2.25,2.2100000381469727,2.2200000286102295,2.240000009536743,8490503.0,2.2291789054870605
2019-03-01,2.309999942779541,2.240000009536743,2.240000009536743,2.2899999618530273,11344912.0,2.2789371013641357
2019-03-04,2.3399999141693115,2.2699999809265137,2.299999952316284,2.2899999618530273,14811468.0,2.2789371013641357
2019-03-05,2.319999933242798,2.25,2.2799999713897705,2.2899999618530273,17702675.0,2.2789371013641357
2019-03-06,2.390000104904175,2.2899999618530273,2.309999942779541,2.369999885559082,20701445.0,2.358550548553467
2019-03-07,2.490000009536743,2.359999895095825,2.369999885559082,2.490000009536743,18952188.0,2.477971076965332
2019-03-08,2.5399999618530273,2.4000000953674316,2.490000009536743,2.4100000858306885,24205920.0,2.398357629776001
2019-03-11,2.4100000858306885,2.4100000858306885,2.4100000858306885,2.4100000858306885,0.0,2.398357629776001
2019-03-12,2.6600000858306885,2.559999942779541,2.630000114440918,2.5799999237060547,29696513.0,2.5675361156463623
2019-03-13,2.7100000381469727,2.5399999618530273,2.5899999141693115,2.6700000762939453,18719084.0,2.657101631164551
2019-03-14,2.7899999618530273,2.640000104904175,2.680000066757202,2.690000057220459,21455743.0,2.6770050525665283
2019-03-15,2.7899999618530273,2.6700000762939453,2.6700000762939453,2.7799999713897705,14943809.0,2.7665700912475586
2019-03-18,2.7799999713897705,2.7799999713897705,2.7799999713897705,2.7799999713897705,0.0,2.7665700912475586
2019-03-19,2.7799999713897705,2.7799999713897705,2.7799999713897705,2.7799999713897705,0.0,2.7665700912475586
2019-03-20,2.7799999713897705,2.7799999713897705,2.7799999713897705,2.7799999713897705,0.0,2.7665700912475586
2019-03-21,2.7799999713897705,2.7799999713897705,2.7799999713897705,2.7799999713897705,0.0,2.7665700912475586
2019-03-22,2.7799999713897705,2.7799999713897705,2.7799999713897705,2.7799999713897705,0.0,2.7665700912475586
2019-03-25,2.7799999713897705,2.7799999713897705,2.7799999713897705,2.7799999713897705,0.0,2.7665700912475586
2019-03-26,2.7799999713897705,2.7799999713897705,2.7799999713897705,2.7799999713897705,0.0,2.7665700912475586
2019-03-27,2.7799999713897705,2.7799999713897705,2.7799999713897705,2.7799999713897705,0.0,2.7665700912475586
2019-03-28,2.859999895095825,2.619999885559082,2.6600000858306885,2.740000009536743,35865816.0,2.7267632484436035
2019-03-29,2.740000009536743,2.740000009536743,2.740000009536743,2.740000009536743,0.0,2.7267632484436035
2019-04-01,2.799999952316284,2.5999999046325684,2.5999999046325684,2.680000066757202,39918192.0,2.66705322265625
2019-04-02,2.809999942779541,2.700000047683716,2.700000047683716,2.809999942779541,24290501.0,2.7964251041412354
2019-04-03,2.9000000953674316,2.7200000286102295,2.880000114440918,2.799999952316284,25472805.0,2.786473512649536
2019-04-04,2.859999895095825,2.7100000381469727,2.7899999618530273,2.740000009536743,18575402.0,2.7267632484436035
2019-04-08,2.7699999809265137,2.680000066757202,2.7200000286102295,2.7300000190734863,15188120.0,2.7168116569519043
2019-04-09,2.75,2.6600000858306885,2.740000009536743,2.700000047683716,12547521.0,2.6869566440582275
2019-04-10,2.7200000286102295,2.6600000858306885,2.690000057220459,2.690000057220459,9199120.0,2.6770050525665283
2019-04-11,2.7200000286102295,2.559999942779541,2.690000057220459,2.5799999237060547,19467103.0,2.5675361156463623
2019-04-12,2.5799999237060547,2.4700000286102295,2.5799999237060547,2.5399999618530273,18374968.0,2.5277295112609863
2019-04-15,2.5399999618530273,2.5399999618530273,2.5399999618530273,2.5399999618530273,0.0,2.5277295112609863
2019-04-16,2.7799999713897705,2.6500000953674316,2.680000066757202,2.740000009536743,25251060.0,2.7267632484436035
2019-04-17,2.7300000190734863,2.6600000858306885,2.7100000381469727,2.700000047683716,14644811.0,2.6869566440582275
2019-04-18,2.700000047683716,2.6500000953674316,2.6700000762939453,2.6500000953674316,12284972.0,2.6371982097625732
2019-04-19,2.5999999046325684,2.5199999809265137,2.5999999046325684,2.5799999237060547,13972045.0,2.5675361156463623
2019-04-22,2.5899999141693115,2.559999942779541,2.559999942779541,2.5799999237060547,6908891.0,2.5675361156463623
2019-04-23,2.700000047683716,2.549999952316284,2.5799999237060547,2.640000104904175,13761388.0,2.627246618270874
2019-04-24,2.6600000858306885,2.569999933242798,2.640000104904175,2.640000104904175,7489701.0,2.627246618270874
2019-04-25,2.6700000762939453,2.549999952316284,2.640000104904175,2.549999952316284,10809904.0,2.5376811027526855
2019-04-26,2.5799999237060547,2.5,2.559999942779541,2.509999990463257,6487504.0,2.4978744983673096
2019-05-06,2.309999942779541,2.180000066757202,2.299999952316284,2.180000066757202,10609813.0,2.169468641281128
2019-05-07,2.2100000381469727,2.069999933242798,2.130000114440918,2.140000104904175,11158733.0,2.129662036895752
2019-05-08,2.2200000286102295,2.049999952316284,2.0799999237060547,2.1500000953674316,6881743.0,2.139613628387451
2019-05-09,2.1600000858306885,2.119999885559082,2.1500000953674316,2.130000114440918,4588100.0,2.1197102069854736
2019-05-10,2.200000047683716,2.069999933242798,2.140000104904175,2.1600000858306885,8441500.0,2.1495654582977295
2019-05-13,2.1600000858306885,2.0799999237060547,2.140000104904175,2.0899999141693115,6495476.0,2.0799033641815186
2019-05-14,2.0999999046325684,2.0199999809265137,2.059999942779541,2.0299999713897705,7722844.0,2.020193338394165
2019-05-15,2.0799999237060547,2.0299999713897705,2.049999952316284,2.069999933242798,5625359.0,2.059999942779541
2019-05-16,2.109999895095825,2.059999942779541,2.0799999237060547,2.109999895095825,5737100.0,2.099806785583496
2019-05-17,2.119999885559082,2.009999990463257,2.119999885559082,2.0299999713897705,7561848.0,2.020193338394165
2019-05-20,2.0199999809265137,1.9299999475479126,2.0199999809265137,1.940000057220459,8138516.0,1.9306280612945557
2019-05-21,1.9700000286102295,1.9299999475479126,1.9600000381469727,1.9500000476837158,7135700.0,1.9405797719955444
2019-05-22,1.9600000381469727,1.850000023841858,1.9600000381469727,1.8700000047683716,8090000.0,1.8609662055969238
2019-05-23,1.850000023841858,1.7799999713897705,1.850000023841858,1.7899999618530273,7169530.0,1.7813526391983032
2019-05-24,1.8799999952316284,1.7400000095367432,1.7699999809265137,1.8799999952316284,11803744.0,1.8709179162979126
2019-05-27,1.9700000286102295,1.840000033378601,1.8700000047683716,1.9700000286102295,10403168.0,1.960483193397522
2019-05-28,2.069999933242798,1.9600000381469727,1.9600000381469727,1.9800000190734863,16569072.0,1.9704347848892212
2019-05-29,2.049999952316284,1.9500000476837158,1.9700000286102295,1.9900000095367432,7449560.0,1.98038649559021
2019-05-30,2.0,1.940000057220459,2.0,1.9600000381469727,5180590.0,1.9505314826965332
2019-05-31,2.0199999809265137,1.940000057220459,1.9500000476837158,1.9900000095367432,3768224.0,1.98038649559021
2019-06-03,1.9900000095367432,1.8899999856948853,1.9800000190734863,1.8899999856948853,7066196.0,1.8808696269989014
2019-06-04,1.8899999856948853,1.809999942779541,1.8899999856948853,1.8200000524520874,5561700.0,1.8112077713012695
2019-06-05,1.8600000143051147,1.8200000524520874,1.8300000429153442,1.8300000429153442,2626690.0,1.8211594820022583
2019-06-06,1.840000033378601,1.7699999809265137,1.840000033378601,1.7899999618530273,4427000.0,1.7813526391983032
2019-06-10,1.7899999618530273,1.7899999618530273,1.7899999618530273,1.7899999618530273,0.0,1.7813526391983032
2019-06-11,1.9700000286102295,1.899999976158142,1.909999966621399,1.9500000476837158,8317990.0,1.9405797719955444
2019-06-12,1.9600000381469727,1.909999966621399,1.9199999570846558,1.9199999570846558,4282100.0,1.9107246398925781
2019-06-13,2.009999990463257,1.909999966621399,1.909999966621399,1.9700000286102295,5744712.0,1.960483193397522
2019-06-14,1.9900000095367432,1.8700000047683716,1.9600000381469727,1.8700000047683716,9748958.0,1.8609662055969238
2019-06-17,1.899999976158142,1.850000023841858,1.850000023841858,1.8799999952316284,3110600.0,1.8709179162979126
2019-06-18,1.9199999570846558,1.8799999952316284,1.8899999856948853,1.899999976158142,2331800.0,1.8908212184906006
2019-06-19,2.0,1.9299999475479126,1.9299999475479126,1.9500000476837158,7753790.0,1.9405797719955444
2019-06-20,1.9700000286102295,1.899999976158142,1.9299999475479126,1.9500000476837158,5092200.0,1.9405797719955444
2019-06-21,2.0199999809265137,1.9600000381469727,2.0199999809265137,1.9800000190734863,7172300.0,1.9704347848892212
2019-06-24,2.009999990463257,1.9600000381469727,1.9600000381469727,1.9600000381469727,5257890.0,1.9505314826965332
2019-06-25,1.9900000095367432,1.940000057220459,1.9700000286102295,1.9800000190734863,4407200.0,1.9704347848892212
2019-06-26,1.9800000190734863,1.9500000476837158,1.9600000381469727,1.9700000286102295,4495604.0,1.960483193397522
2019-06-27,1.9700000286102295,1.9500000476837158,1.9600000381469727,1.9700000286102295,3508600.0,1.960483193397522
2019-06-28,1.9700000286102295,1.9199999570846558,1.9600000381469727,1.9299999475479126,4079300.0,1.920676350593567
2019-07-01,1.9800000190734863,1.9500000476837158,1.9600000381469727,1.9600000381469727,4321225.0,1.9505314826965332
2019-07-02,2.0399999618530273,1.9500000476837158,1.9600000381469727,1.9900000095367432,7129300.0,1.98038649559021
2019-07-03,2.0,1.9500000476837158,1.9900000095367432,1.9800000190734863,4282194.0,1.9704347848892212
2019-07-04,1.9900000095367432,1.9600000381469727,1.9800000190734863,1.9800000190734863,2769100.0,1.9704347848892212
2019-07-05,1.9900000095367432,1.9700000286102295,1.9700000286102295,1.9800000190734863,2082200.0,1.9704347848892212
2019-07-08,1.9800000190734863,1.8899999856948853,1.9800000190734863,1.909999966621399,5074100.0,1.9007729291915894
2019-07-09,1.9299999475479126,1.899999976158142,1.909999966621399,1.909999966621399,2884600.0,1.9007729291915894
2019-07-10,1.9199999570846558,1.8899999856948853,1.909999966621399,1.899999976158142,2577000.0,1.8908212184906006
2019-07-11,1.9299999475479126,1.8799999952316284,1.899999976158142,1.8899999856948853,2976802.0,1.8808696269989014
2019-07-12,1.899999976158142,1.8700000047683716,1.8899999856948853,1.899999976158142,2441880.0,1.8908212184906006
2019-07-15,1.909999966621399,1.8600000143051147,1.8899999856948853,1.909999966621399,2003600.0,1.9007729291915894
2019-07-16,1.909999966621399,1.8799999952316284,1.909999966621399,1.8899999856948853,2438860.0,1.8808696269989014
2019-07-17,1.899999976158142,1.8799999952316284,1.899999976158142,1.8799999952316284,2393780.0,1.8709179162979126
2019-07-18,1.8799999952316284,1.8300000429153442,1.8799999952316284,1.850000023841858,3942960.0,1.8410629034042358
2019-07-19,1.8700000047683716,1.840000033378601,1.840000033378601,1.850000023841858,2191002.0,1.8410629034042358
2019-07-22,1.8600000143051147,1.7999999523162842,1.8600000143051147,1.7999999523162842,4020800.0,1.791304349899292
2019-07-23,1.809999942779541,1.7899999618530273,1.809999942779541,1.7999999523162842,1721900.0,1.791304349899292
2019-07-24,1.840000033378601,1.7999999523162842,1.7999999523162842,1.8300000429153442,2233600.0,1.8211594820022583
2019-07-25,1.850000023841858,1.8200000524520874,1.8300000429153442,1.8300000429153442,1800900.0,1.8211594820022583
2019-07-26,1.850000023841858,1.809999942779541,1.8300000429153442,1.850000023841858,2175900.0,1.8410629034042358
2019-07-29,1.850000023841858,1.8200000524520874,1.850000023841858,1.8200000524520874,1861800.0,1.8112077713012695
2019-07-30,1.840000033378601,1.8200000524520874,1.8300000429153442,1.8300000429153442,1755300.0,1.8211594820022583
2019-07-31,1.8300000429153442,1.7999999523162842,1.8200000524520874,1.809999942779541,1779800.0,1.8012560606002808
2019-08-01,1.8300000429153442,1.7999999523162842,1.809999942779541,1.809999942779541,2049200.0,1.8012560606002808
2019-08-02,1.809999942779541,1.7799999713897705,1.7999999523162842,1.7899999618530273,3035100.0,1.7813526391983032
2019-08-05,1.809999942779541,1.7699999809265137,1.7999999523162842,1.7699999809265137,2477800.0,1.7614493370056152
2019-08-06,1.7599999904632568,1.6799999475479126,1.7599999904632568,1.7100000381469727,6734606.0,1.7017391920089722
2019-08-07,1.7300000190734863,1.690000057220459,1.7200000286102295,1.7000000476837158,2601500.0,1.6917874813079834
2019-08-08,1.7300000190734863,1.7000000476837158,1.7100000381469727,1.7100000381469727,2210500.0,1.7017391920089722
2019-08-09,1.7300000190734863,1.6699999570846558,1.7200000286102295,1.7000000476837158,2370300.0,1.6917874813079834
2019-08-12,1.7300000190734863,1.6799999475479126,1.690000057220459,1.7300000190734863,2067300.0,1.7216426134109497
2019-08-13,1.7300000190734863,1.7000000476837158,1.7200000286102295,1.7100000381469727,1191200.0,1.7017391920089722
2019-08-14,1.7400000095367432,1.7100000381469727,1.7200000286102295,1.7200000286102295,2172976.0,1.711690902709961
2019-08-15,1.7100000381469727,1.659999966621399,1.6799999475479126,1.7000000476837158,1929900.0,1.6917874813079834
2019-08-16,1.7200000286102295,1.690000057220459,1.7100000381469727,1.7000000476837158,2912877.0,1.6917874813079834
2019-08-19,1.7400000095367432,1.690000057220459,1.7000000476837158,1.7400000095367432,3438978.0,1.731594204902649
2019-08-20,1.8300000429153442,1.7300000190734863,1.7400000095367432,1.7699999809265137,3905301.0,1.7614493370056152
2019-08-21,1.809999942779541,1.7400000095367432,1.7699999809265137,1.7799999713897705,2135080.0,1.7714009284973145
2019-08-22,1.7999999523162842,1.7599999904632568,1.7899999618530273,1.7799999713897705,2253400.0,1.7714009284973145
2019-08-23,1.8300000429153442,1.7599999904632568,1.7599999904632568,1.809999942779541,4029900.0,1.8012560606002808
2019-08-26,1.8200000524520874,1.7599999904632568,1.7599999904632568,1.7999999523162842,3046852.0,1.791304349899292
2019-08-27,1.840000033378601,1.7999999523162842,1.7999999523162842,1.8300000429153442,2608820.0,1.8211594820022583
2019-08-28,1.840000033378601,1.8200000524520874,1.8300000429153442,1.8200000524520874,2516720.0,1.8112077713012695
2019-08-29,1.8300000429153442,1.7999999523162842,1.8300000429153442,1.809999942779541,2111000.0,1.8012560606002808
2019-08-30,1.8600000143051147,1.809999942779541,1.8200000524520874,1.8300000429153442,3405920.0,1.8211594820022583
2019-09-02,1.8200000524520874,1.7799999713897705,1.7999999523162842,1.8200000524520874,3521169.0,1.8112077713012695
2019-09-03,1.809999942779541,1.7899999618530273,1.809999942779541,1.809999942779541,2281701.0,1.8012560606002808
2019-09-04,1.809999942779541,1.7799999713897705,1.7899999618530273,1.7999999523162842,3025101.0,1.791304349899292
2019-09-05,1.8200000524520874,1.7999999523162842,1.7999999523162842,1.7999999523162842,2976001.0,1.791304349899292
2019-09-06,1.8200000524520874,1.7799999713897705,1.809999942779541,1.7899999618530273,3514600.0,1.7813526391983032
2019-09-09,1.7999999523162842,1.7799999713897705,1.7899999618530273,1.7899999618530273,5312476.0,1.7813526391983032
2019-09-10,1.7999999523162842,1.7799999713897705,1.7899999618530273,1.7899999618530273,3363550.0,1.7813526391983032
2019-09-11,1.7999999523162842,1.7799999713897705,1.7999999523162842,1.7899999618530273,3304642.0,1.7813526391983032
2019-09-12,1.7999999523162842,1.7799999713897705,1.7899999618530273,1.7899999618530273,2589803.0,1.7813526391983032
2019-09-16,1.7999999523162842,1.7799999713897705,1.7899999618530273,1.7899999618530273,2409680.0,1.7813526391983032
2019-09-17,1.7899999618530273,1.75,1.7799999713897705,1.75,3564400.0,1.7415459156036377
2019-09-18,1.7699999809265137,1.7400000095367432,1.75,1.75,1725500.0,1.7415459156036377
2019-09-19,1.840000033378601,1.7400000095367432,1.7599999904632568,1.840000033378601,8840903.0,1.831111192703247
2019-09-20,1.8899999856948853,1.850000023841858,1.8799999952316284,1.8700000047683716,9335083.0,1.8609662055969238
2019-09-23,1.8700000047683716,1.7799999713897705,1.8700000047683716,1.8200000524520874,4466156.0,1.8112077713012695
2019-09-24,1.909999966621399,1.7999999523162842,1.7999999523162842,1.909999966621399,6695041.0,1.9007729291915894
2019-09-25,1.9299999475479126,1.8600000143051147,1.9299999475479126,1.8700000047683716,6918900.0,1.8609662055969238
2019-09-26,1.8799999952316284,1.7799999713897705,1.8700000047683716,1.809999942779541,5896200.0,1.8012560606002808
2019-09-27,1.8600000143051147,1.7999999523162842,1.809999942779541,1.8300000429153442,3866700.0,1.8211594820022583
2019-09-30,1.840000033378601,1.8200000524520874,1.8200000524520874,1.8200000524520874,2537901.0,1.8112077713012695
2019-10-08,1.8899999856948853,1.809999942779541,1.8200000524520874,1.8600000143051147,3343800.0,1.851014494895935
2019-10-09,1.8700000047683716,1.840000033378601,1.850000023841858,1.8600000143051147,2211900.0,1.851014494895935
2019-10-10,1.8799999952316284,1.8300000429153442,1.8600000143051147,1.8600000143051147,2712400.0,1.851014494895935
2019-10-11,1.8700000047683716,1.850000023841858,1.8600000143051147,1.8600000143051147,1743600.0,1.851014494895935
2019-10-14,1.8799999952316284,1.8600000143051147,1.8600000143051147,1.8700000047683716,1963100.0,1.8609662055969238
2019-10-15,1.8799999952316284,1.840000033378601,1.8700000047683716,1.8600000143051147,2542408.0,1.851014494895935
2019-10-16,1.8799999952316284,1.840000033378601,1.8600000143051147,1.850000023841858,2710960.0,1.8410629034042358
2019-10-17,1.8600000143051147,1.8300000429153442,1.8600000143051147,1.850000023841858,1435400.0,1.8410629034042358
2019-10-18,1.8700000047683716,1.8300000429153442,1.840000033378601,1.850000023841858,2066300.0,1.8410629034042358
2019-10-21,1.850000023841858,1.7899999618530273,1.840000033378601,1.7999999523162842,3413500.0,1.791304349899292
2019-10-22,1.8700000047683716,1.7899999618530273,1.7899999618530273,1.8600000143051147,3608800.0,1.851014494895935
2019-10-23,1.8899999856948853,1.850000023841858,1.8700000047683716,1.8700000047683716,5672328.0,1.8609662055969238
2019-10-24,1.9199999570846558,1.8700000047683716,1.899999976158142,1.8899999856948853,5559511.0,1.8808696269989014
2019-10-25,1.9800000190734863,1.8899999856948853,1.8899999856948853,1.9800000190734863,11252697.0,1.9704347848892212
2019-10-28,2.0799999237060547,2.0799999237060547,2.0799999237060547,2.0799999237060547,2003504.0,2.0699517726898193
2019-10-29,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,951400.0,2.169468641281128
2019-10-30,2.2899999618530273,2.2899999618530273,2.2899999618530273,2.2899999618530273,1356080.0,2.2789371013641357
2019-10-31,2.4000000953674316,2.180000066757202,2.4000000953674316,2.180000066757202,30450307.0,2.169468641281128
2019-11-01,2.1700000762939453,2.069999933242798,2.119999885559082,2.0899999141693115,14238800.0,2.0799033641815186
2019-11-04,2.190000057220459,2.0799999237060547,2.0899999141693115,2.190000057220459,5238042.0,2.1794204711914062
2019-11-05,2.2899999618530273,2.130000114440918,2.259999990463257,2.130000114440918,10257754.0,2.1197102069854736
2019-11-06,2.180000066757202,2.119999885559082,2.119999885559082,2.130000114440918,5250800.0,2.1197102069854736
2019-11-07,2.1600000858306885,2.119999885559082,2.1500000953674316,2.140000104904175,2548900.0,2.129662036895752
2019-11-08,2.25,2.140000104904175,2.140000104904175,2.2100000381469727,9731447.0,2.1993236541748047
2019-11-11,2.2200000286102295,2.1500000953674316,2.2200000286102295,2.180000066757202,6950547.0,2.169468641281128
2019-11-12,2.180000066757202,2.0799999237060547,2.1500000953674316,2.109999895095825,6650792.0,2.099806785583496
2019-11-13,2.0999999046325684,2.0299999713897705,2.0999999046325684,2.0399999618530273,4084269.0,2.0301449298858643
2019-11-14,2.109999895095825,2.0,2.049999952316284,2.059999942779541,3709468.0,2.050048351287842
2019-11-15,2.0799999237060547,2.0,2.059999942779541,2.0299999713897705,3034768.0,2.020193338394165
2019-11-18,2.049999952316284,2.0,2.0299999713897705,2.0399999618530273,1996500.0,2.0301449298858643
2019-11-19,2.0799999237060547,2.0299999713897705,2.0399999618530273,2.059999942779541,2046504.0,2.050048351287842
2019-11-20,2.0799999237060547,1.9600000381469727,2.059999942779541,2.0299999713897705,6382004.0,2.020193338394165
2019-11-21,2.059999942779541,1.9900000095367432,2.0,2.009999990463257,2711500.0,2.0002899169921875
2019-11-22,2.0399999618530273,2.0,2.0,2.0,2340500.0,1.9903382062911987
2019-11-25,2.0399999618530273,1.9900000095367432,1.9900000095367432,2.0299999713897705,2849500.0,2.020193338394165
2019-11-26,2.049999952316284,2.009999990463257,2.0399999618530273,2.0299999713897705,2120400.0,2.020193338394165
2019-11-27,2.0399999618530273,2.009999990463257,2.0199999809265137,2.0299999713897705,1055400.0,2.020193338394165
2019-11-28,2.0299999713897705,2.0,2.0299999713897705,2.0,1219800.0,1.9903382062911987
2019-11-29,2.009999990463257,1.9900000095367432,2.0,2.0,1387700.0,1.9903382062911987
2019-12-02,2.0,1.9800000190734863,2.0,2.0,1635572.0,1.9903382062911987
2019-12-03,2.0199999809265137,1.9800000190734863,1.9900000095367432,2.0199999809265137,1538677.0,2.0102415084838867
2019-12-04,2.049999952316284,2.009999990463257,2.0199999809265137,2.0399999618530273,2100520.0,2.0301449298858643
2019-12-05,2.049999952316284,2.0199999809265137,2.049999952316284,2.0399999618530273,1555200.0,2.0301449298858643
2019-12-06,2.140000104904175,2.0399999618530273,2.049999952316284,2.140000104904175,8806201.0,2.129662036895752
2019-12-09,2.1500000953674316,2.0799999237060547,2.109999895095825,2.109999895095825,6272201.0,2.099806785583496
2019-12-10,2.109999895095825,2.069999933242798,2.0999999046325684,2.0899999141693115,2418412.0,2.0799033641815186
2019-12-11,2.1700000762939453,2.0999999046325684,2.109999895095825,2.1600000858306885,4344531.0,2.1495654582977295
2019-12-12,2.1700000762939453,2.140000104904175,2.1500000953674316,2.1700000762939453,4262115.0,2.1595170497894287
2019-12-13,2.180000066757202,2.140000104904175,2.1600000858306885,2.140000104904175,3993800.0,2.129662036895752
2019-12-16,2.1600000858306885,2.130000114440918,2.1500000953674316,2.140000104904175,3174796.0,2.129662036895752
2019-12-17,2.25,2.140000104904175,2.1500000953674316,2.200000047683716,6383319.0,2.1893720626831055
2019-12-18,2.2200000286102295,2.1600000858306885,2.2100000381469727,2.1700000762939453,4762924.0,2.1595170497894287
2019-12-19,2.259999990463257,2.1700000762939453,2.1700000762939453,2.2100000381469727,5534019.0,2.1993236541748047
2019-12-20,2.2899999618530273,2.2300000190734863,2.240000009536743,2.240000009536743,5886100.0,2.2291789054870605
2019-12-23,2.2699999809265137,2.2100000381469727,2.240000009536743,2.2200000286102295,3074060.0,2.209275484085083
2019-12-24,2.259999990463257,2.2200000286102295,2.2300000190734863,2.25,4023619.0,2.2391304969787598
2019-12-25,2.259999990463257,2.2200000286102295,2.25,2.2200000286102295,3270102.0,2.209275484085083
2019-12-26,2.2300000190734863,2.190000057220459,2.2200000286102295,2.2100000381469727,3030158.0,2.1993236541748047
2019-12-27,2.2799999713897705,2.190000057220459,2.2100000381469727,2.2100000381469727,4016800.0,2.1993236541748047
2019-12-30,2.190000057220459,2.119999885559082,2.140000104904175,2.140000104904175,6683120.0,2.129662036895752
2019-12-31,2.190000057220459,2.140000104904175,2.1500000953674316,2.1700000762939453,2551739.0,2.1595170497894287
2020-01-02,2.200000047683716,2.1600000858306885,2.180000066757202,2.180000066757202,4135742.0,2.169468641281128
2020-01-03,2.190000057220459,2.1700000762939453,2.1700000762939453,2.180000066757202,2901721.0,2.169468641281128
2020-01-06,2.2699999809265137,2.1600000858306885,2.1700000762939453,2.2300000190734863,7321197.0,2.2192270755767822
2020-01-07,2.2699999809265137,2.2100000381469727,2.2300000190734863,2.240000009536743,6464760.0,2.2291789054870605
2020-01-08,2.1700000762939453,2.1700000762939453,2.1700000762939453,2.1700000762939453,6443000.0,2.1595170497894287
2020-01-09,2.2100000381469727,2.1700000762939453,2.1700000762939453,2.2100000381469727,3100148.0,2.1993236541748047
2020-01-10,2.2200000286102295,2.180000066757202,2.2100000381469727,2.190000057220459,2384500.0,2.1794204711914062
2020-01-13,2.190000057220459,2.190000057220459,2.190000057220459,2.190000057220459,3464882.0,2.1794204711914062
2020-01-14,2.190000057220459,2.190000057220459,2.190000057220459,2.190000057220459,3414408.0,2.1794204711914062
2020-01-15,2.200000047683716,2.1500000953674316,2.180000066757202,2.190000057220459,3232513.0,2.1794204711914062
2020-01-16,2.240000009536743,2.180000066757202,2.180000066757202,2.2100000381469727,5865765.0,2.1993236541748047
2020-01-17,2.25,2.2100000381469727,2.2200000286102295,2.2300000190734863,3918604.0,2.2192270755767822
2020-01-20,2.2699999809265137,2.2300000190734863,2.2300000190734863,2.259999990463257,5665523.0,2.249082088470459
2020-01-21,2.2899999618530273,2.240000009536743,2.2699999809265137,2.2799999713897705,6057361.0,2.2689855098724365
2020-01-22,2.2899999618530273,2.2100000381469727,2.2699999809265137,2.2699999809265137,6475521.0,2.2590339183807373
2020-01-23,2.259999990463257,2.1600000858306885,2.25,2.190000057220459,8437901.0,2.1794204711914062
2020-02-03,2.0799999237060547,2.0799999237060547,2.0799999237060547,2.0799999237060547,477300.0,2.0699517726898193
2020-02-04,2.0399999618530273,1.9800000190734863,1.9800000190734863,1.9800000190734863,11498900.0,1.9704347848892212
2020-02-05,2.0199999809265137,1.9700000286102295,1.9800000190734863,1.9900000095367432,8081900.0,1.98038649559021
2020-02-06,1.9900000095367432,1.940000057220459,1.9900000095367432,1.9700000286102295,8347400.0,1.960483193397522
2020-02-07,2.0199999809265137,1.9600000381469727,1.9700000286102295,1.9900000095367432,7479729.0,1.98038649559021
2020-02-10,2.0,1.9500000476837158,1.9700000286102295,2.0,5464922.0,1.9903382062911987
2020-02-11,2.0199999809265137,1.9900000095367432,2.0,2.0199999809265137,5179600.0,2.0102415084838867
2020-02-12,2.119999885559082,2.0,2.0,2.119999885559082,11118187.0,2.1097583770751953
2020-02-13,2.130000114440918,2.059999942779541,2.0999999046325684,2.0799999237060547,6724000.0,2.0699517726898193
2020-02-14,2.130000114440918,2.059999942779541,2.059999942779541,2.119999885559082,6850300.0,2.1097583770751953
2020-02-17,2.2200000286102295,2.109999895095825,2.109999895095825,2.1500000953674316,7494500.0,2.139613628387451
2020-02-18,2.1600000858306885,2.130000114440918,2.1500000953674316,2.1500000953674316,3473800.0,2.139613628387451
2020-02-19,2.2200000286102295,2.130000114440918,2.1500000953674316,2.2100000381469727,10177259.0,2.1993236541748047
2020-02-20,2.259999990463257,2.200000047683716,2.2200000286102295,2.2100000381469727,6689739.0,2.1993236541748047
2020-02-21,2.25,2.200000047683716,2.2200000286102295,2.200000047683716,5303709.0,2.1893720626831055
2020-02-24,2.2100000381469727,2.1500000953674316,2.190000057220459,2.1700000762939453,6123300.0,2.1595170497894287
2020-02-25,2.140000104904175,2.069999933242798,2.140000104904175,2.119999885559082,8553700.0,2.1097583770751953
2020-02-26,2.130000114440918,2.069999933242798,2.0899999141693115,2.0899999141693115,6024000.0,2.0799033641815186
2020-02-27,2.119999885559082,2.0799999237060547,2.0899999141693115,2.0999999046325684,4616100.0,2.0898549556732178
2020-02-28,2.0899999141693115,2.0,2.069999933242798,2.009999990463257,10008160.0,2.0002899169921875
2020-03-02,2.0999999046325684,2.009999990463257,2.009999990463257,2.069999933242798,5035558.0,2.059999942779541
2020-03-03,2.1500000953674316,2.0799999237060547,2.0799999237060547,2.0799999237060547,5909662.0,2.0699517726898193
2020-03-04,2.109999895095825,2.059999942779541,2.069999933242798,2.0999999046325684,5344640.0,2.0898549556732178
2020-03-05,2.1700000762939453,2.119999885559082,2.119999885559082,2.1600000858306885,8398402.0,2.1495654582977295
2020-03-06,2.190000057220459,2.140000104904175,2.140000104904175,2.180000066757202,7831464.0,2.169468641281128
2020-03-09,2.1700000762939453,2.109999895095825,2.140000104904175,2.109999895095825,7011702.0,2.099806785583496
2020-03-10,2.119999885559082,2.0399999618530273,2.0999999046325684,2.119999885559082,9331977.0,2.1097583770751953
2020-03-11,2.1500000953674316,2.0899999141693115,2.0999999046325684,2.0999999046325684,6664420.0,2.0898549556732178
2020-03-12,2.0899999141693115,2.049999952316284,2.059999942779541,2.059999942779541,5240448.0,2.050048351287842
2020-03-13,2.0399999618530273,1.9600000381469727,1.9900000095367432,2.0299999713897705,7770100.0,2.020193338394165
2020-03-16,2.069999933242798,1.9800000190734863,2.049999952316284,1.9900000095367432,5845500.0,1.98038649559021
2020-03-17,2.0199999809265137,1.9600000381469727,1.9800000190734863,2.009999990463257,5894600.0,2.0002899169921875
2020-03-18,2.0399999618530273,1.9800000190734863,2.009999990463257,1.9900000095367432,3862100.0,1.98038649559021
2020-03-19,2.0,1.9500000476837158,1.9900000095367432,1.9900000095367432,6596773.0,1.98038649559021
2020-03-20,2.0299999713897705,1.9800000190734863,2.0,2.0199999809265137,4105234.0,2.0102415084838867
2020-03-23,2.119999885559082,1.9900000095367432,2.0,2.0299999713897705,10585805.0,2.020193338394165
2020-03-24,2.069999933242798,2.0299999713897705,2.0399999618530273,2.059999942779541,5790600.0,2.050048351287842
2020-03-25,2.0899999141693115,2.069999933242798,2.0799999237060547,2.0799999237060547,3703433.0,2.0699517726898193
2020-03-26,2.0799999237060547,2.049999952316284,2.0799999237060547,2.049999952316284,3581000.0,2.0400965213775635
2020-03-27,2.0799999237060547,2.049999952316284,2.069999933242798,2.059999942779541,4331300.0,2.050048351287842
2020-03-30,2.049999952316284,2.0199999809265137,2.049999952316284,2.049999952316284,3815928.0,2.0400965213775635
2020-03-31,2.069999933242798,2.0199999809265137,2.059999942779541,2.0399999618530273,4088728.0,2.0301449298858643
2020-04-01,2.049999952316284,2.0199999809265137,2.0299999713897705,2.0399999618530273,2362100.0,2.0301449298858643
2020-04-02,2.069999933242798,2.0199999809265137,2.0299999713897705,2.059999942779541,3739600.0,2.050048351287842
2020-04-03,2.0899999141693115,2.0399999618530273,2.059999942779541,2.0899999141693115,3454789.0,2.0799033641815186
2020-04-07,2.1500000953674316,2.0799999237060547,2.0999999046325684,2.140000104904175,6772401.0,2.129662036895752
2020-04-08,2.240000009536743,2.130000114440918,2.140000104904175,2.2200000286102295,10129624.0,2.209275484085083
2020-04-09,2.3299999237060547,2.2300000190734863,2.25,2.259999990463257,14236959.0,2.249082088470459
2020-04-10,2.319999933242798,2.240000009536743,2.299999952316284,2.2799999713897705,10412500.0,2.2689855098724365
2020-04-13,2.390000104904175,2.2799999713897705,2.2899999618530273,2.299999952316284,14780178.0,2.288888931274414
2020-04-14,2.369999885559082,2.2799999713897705,2.2799999713897705,2.3299999237060547,12360300.0,2.318743944168091
2020-04-15,2.450000047683716,2.3499999046325684,2.3499999046325684,2.450000047683716,22474035.0,2.438164234161377
2020-04-16,2.490000009536743,2.390000104904175,2.450000047683716,2.430000066757202,18916717.0,2.4182610511779785
2020-04-17,2.5,2.4200000762939453,2.440000057220459,2.4600000381469727,16855607.0,2.4481160640716553
2020-04-20,2.4600000381469727,2.4600000381469727,2.4600000381469727,2.4600000381469727,0.0,2.4481160640716553
2020-04-21,2.690000057220459,2.380000114440918,2.490000009536743,2.549999952316284,62863928.0,2.5376811027526855
2020-04-22,2.7699999809265137,2.4200000762939453,2.490000009536743,2.5999999046325684,39261696.0,2.58743953704834
2020-04-23,2.640000104904175,2.450000047683716,2.549999952316284,2.509999990463257,33361340.0,2.4978744983673096
2020-04-24,2.509999990463257,2.2799999713897705,2.4700000286102295,2.369999885559082,30633647.0,2.358550548553467
2020-04-27,2.369999885559082,2.240000009536743,2.3499999046325684,2.2699999809265137,20999800.0,2.2590339183807373
2020-04-28,2.309999942779541,2.119999885559082,2.2899999618530273,2.1700000762939453,18888502.0,2.1595170497894287
2020-04-29,2.1700000762939453,2.069999933242798,2.1600000858306885,2.0799999237060547,16909500.0,2.0699517726898193
2020-04-30,2.1500000953674316,2.049999952316284,2.049999952316284,2.119999885559082,13091788.0,2.1097583770751953
2020-05-06,2.140000104904175,2.0799999237060547,2.0899999141693115,2.109999895095825,12116600.0,2.099806785583496
2020-05-07,2.119999885559082,2.059999942779541,2.119999885559082,2.069999933242798,10688897.0,2.059999942779541
2020-05-08,2.109999895095825,2.069999933242798,2.069999933242798,2.0999999046325684,8889252.0,2.0898549556732178
2020-05-11,2.109999895095825,2.059999942779541,2.0999999046325684,2.0799999237060547,7432771.0,2.0699517726898193
2020-05-12,2.0899999141693115,2.049999952316284,2.0799999237060547,2.069999933242798,5271800.0,2.059999942779541
2020-05-13,2.1500000953674316,2.0399999618530273,2.059999942779541,2.119999885559082,14078405.0,2.1097583770751953
2020-05-14,2.109999895095825,2.069999933242798,2.0999999046325684,2.069999933242798,7079900.0,2.059999942779541
2020-05-15,2.0899999141693115,2.059999942779541,2.0799999237060547,2.0799999237060547,4845905.0,2.0699517726898193
2020-05-18,2.119999885559082,2.059999942779541,2.0999999046325684,2.0799999237060547,6816600.0,2.0699517726898193
2020-05-19,2.0899999141693115,2.049999952316284,2.069999933242798,2.059999942779541,5475200.0,2.050048351287842
2020-05-20,2.069999933242798,2.009999990463257,2.059999942779541,2.0299999713897705,7160900.0,2.020193338394165
2020-05-21,2.0299999713897705,2.0,2.0199999809265137,2.0,4609000.0,1.9903382062911987
2020-05-22,1.9199999570846558,1.7999999523162842,1.8600000143051147,1.8200000524520874,31338524.0,1.8112077713012695
2020-05-25,1.8200000524520874,1.7200000286102295,1.7899999618530273,1.809999942779541,8712269.0,1.8012560606002808
2020-05-26,1.8799999952316284,1.7899999618530273,1.7899999618530273,1.8700000047683716,10975700.0,1.8609662055969238
2020-05-27,1.909999966621399,1.840000033378601,1.909999966621399,1.8600000143051147,5993400.0,1.851014494895935
2020-05-28,1.899999976158142,1.8300000429153442,1.8600000143051147,1.850000023841858,6164480.0,1.8410629034042358
2020-05-29,1.8600000143051147,1.8200000524520874,1.8600000143051147,1.8300000429153442,5308000.0,1.8211594820022583
2020-06-01,1.8600000143051147,1.7899999618530273,1.8200000524520874,1.850000023841858,8762242.0,1.8410629034042358
2020-06-02,1.8600000143051147,1.8200000524520874,1.840000033378601,1.850000023841858,8597175.0,1.8410629034042358
2020-06-03,2.0399999618530273,1.840000033378601,1.850000023841858,2.0399999618530273,18476793.0,2.0301449298858643
2020-06-04,2.240000009536743,2.109999895095825,2.130000114440918,2.240000009536743,31654197.0,2.2291789054870605
2020-06-05,2.4000000953674316,2.0899999141693115,2.200000047683716,2.140000104904175,48793105.0,2.129662036895752
2020-06-08,2.1700000762939453,2.0299999713897705,2.0999999046325684,2.059999942779541,22133622.0,2.050048351287842
2020-06-09,2.0799999237060547,1.9900000095367432,2.0399999618530273,2.0399999618530273,14812342.0,2.0301449298858643
2020-06-10,2.1500000953674316,2.0299999713897705,2.0399999618530273,2.059999942779541,14362932.0,2.050048351287842
2020-06-11,2.140000104904175,2.009999990463257,2.049999952316284,2.049999952316284,13750173.0,2.0400965213775635
2020-06-12,2.0799999237060547,2.0,2.0,2.059999942779541,7466055.0,2.050048351287842
2020-06-15,2.0799999237060547,2.009999990463257,2.059999942779541,2.0199999809265137,8812280.0,2.0102415084838867
2020-06-16,2.059999942779541,2.0299999713897705,2.0299999713897705,2.0399999618530273,5307963.0,2.0301449298858643
2020-06-17,2.059999942779541,2.009999990463257,2.0399999618530273,2.0199999809265137,6034302.0,2.0102415084838867
2020-06-18,2.0299999713897705,2.0,2.009999990463257,2.0199999809265137,5317100.0,2.0102415084838867
2020-06-19,2.0899999141693115,2.009999990463257,2.0199999809265137,2.049999952316284,7768600.0,2.0400965213775635
2020-06-22,2.0899999141693115,2.0199999809265137,2.059999942779541,2.0399999618530273,5494700.0,2.0301449298858643
2020-06-23,2.0399999618530273,2.0,2.0399999618530273,2.009999990463257,4953651.0,2.0002899169921875
2020-06-24,2.0299999713897705,1.9600000381469727,2.0199999809265137,1.9700000286102295,8066280.0,1.960483193397522
2020-06-29,1.9900000095367432,1.9299999475479126,1.9700000286102295,1.9500000476837158,5507200.0,1.9405797719955444
2020-06-30,2.0,1.9600000381469727,1.9800000190734863,1.9900000095367432,4676701.0,1.98038649559021
2020-07-01,2.009999990463257,1.9600000381469727,1.9900000095367432,1.9900000095367432,5103900.0,1.98038649559021
2020-07-02,2.140000104904175,1.9800000190734863,1.9900000095367432,2.069999933242798,13658359.0,2.059999942779541
2020-07-03,2.0999999046325684,2.0399999618530273,2.049999952316284,2.069999933242798,11956401.0,2.059999942779541
2020-07-06,2.140000104904175,2.049999952316284,2.069999933242798,2.130000114440918,18314663.0,2.130000114440918
2020-07-07,2.1700000762939453,2.109999895095825,2.140000104904175,2.119999885559082,17870135.0,2.119999885559082
2020-07-08,2.190000057220459,2.109999895095825,2.109999895095825,2.1700000762939453,19520832.0,2.1700000762939453
2020-07-09,2.2200000286102295,2.1700000762939453,2.180000066757202,2.190000057220459,19716004.0,2.190000057220459
2020-07-10,2.2300000190734863,2.140000104904175,2.190000057220459,2.1500000953674316,16811339.0,2.1500000953674316
2020-07-13,2.2300000190734863,2.1500000953674316,2.1700000762939453,2.2200000286102295,20849858.0,2.2200000286102295
2020-07-14,2.240000009536743,2.140000104904175,2.240000009536743,2.180000066757202,17925718.0,2.180000066757202
2020-07-15,2.200000047683716,2.0999999046325684,2.190000057220459,2.109999895095825,13708580.0,2.109999895095825
2020-07-16,2.130000114440918,2.049999952316284,2.0899999141693115,2.049999952316284,14055393.0,2.049999952316284
2020-07-17,2.0799999237060547,2.0199999809265137,2.049999952316284,2.0199999809265137,11226300.0,2.0199999809265137
2020-07-20,2.140000104904175,2.0299999713897705,2.0399999618530273,2.140000104904175,10805249.0,2.140000104904175
2020-07-21,2.180000066757202,2.109999895095825,2.1500000953674316,2.119999885559082,9991700.0,2.119999885559082
2020-07-22,2.1500000953674316,2.0799999237060547,2.140000104904175,2.0999999046325684,8102807.0,2.0999999046325684
2020-07-23,2.0999999046325684,2.0399999618530273,2.0999999046325684,2.0799999237060547,9934226.0,2.0799999237060547
2020-07-24,2.0899999141693115,2.009999990463257,2.0899999141693115,2.009999990463257,10992952.0,2.009999990463257
2020-07-27,2.0299999713897705,1.9900000095367432,1.9900000095367432,2.0,6800100.0,2.0
2020-07-28,2.049999952316284,2.0,2.0199999809265137,2.0199999809265137,5566100.0,2.0199999809265137
2020-07-29,2.049999952316284,2.0,2.0299999713897705,2.049999952316284,6680601.0,2.049999952316284
2020-07-30,2.069999933242798,2.009999990463257,2.059999942779541,2.0199999809265137,7230801.0,2.0199999809265137
2020-07-31,2.0399999618530273,1.9900000095367432,2.0199999809265137,2.0199999809265137,7784101.0,2.0199999809265137
2020-08-03,2.069999933242798,2.0199999809265137,2.0299999713897705,2.069999933242798,9387556.0,2.069999933242798
2020-08-04,2.0799999237060547,2.0299999713897705,2.0799999237060547,2.049999952316284,9682757.0,2.049999952316284
2020-08-05,2.069999933242798,2.0199999809265137,2.049999952316284,2.049999952316284,8804986.0,2.049999952316284
2020-08-06,2.059999942779541,2.0199999809265137,2.049999952316284,2.0399999618530273,8485606.0,2.0399999618530273
2020-08-07,2.0399999618530273,1.9900000095367432,2.0399999618530273,2.0199999809265137,7841062.0,2.0199999809265137
2020-08-10,2.059999942779541,2.0199999809265137,2.0299999713897705,2.059999942779541,9079186.0,2.059999942779541
2020-08-11,2.069999933242798,2.009999990463257,2.059999942779541,2.0199999809265137,8995700.0,2.0199999809265137
2020-08-12,2.0199999809265137,1.9700000286102295,2.009999990463257,2.009999990463257,10338193.0,2.009999990463257
2020-08-13,2.130000114440918,2.0,2.0,2.130000114440918,30930198.0,2.130000114440918
2020-08-14,2.130000114440918,2.069999933242798,2.130000114440918,2.0899999141693115,16129600.0,2.0899999141693115
2020-08-17,2.119999885559082,2.0799999237060547,2.0999999046325684,2.109999895095825,13198400.0,2.109999895095825
2020-08-18,2.0799999237060547,2.009999990463257,2.009999990463257,2.069999933242798,18564199.0,2.069999933242798
2020-08-19,2.180000066757202,2.0399999618530273,2.049999952316284,2.130000114440918,34590262.0,2.130000114440918
2020-08-20,2.3399999141693115,2.0999999046325684,2.0999999046325684,2.3399999141693115,48067390.0,2.3399999141693115
2020-08-21,2.380000114440918,2.2100000381469727,2.3499999046325684,2.259999990463257,69407070.0,2.259999990463257
2020-08-24,2.2699999809265137,2.140000104904175,2.259999990463257,2.190000057220459,38947548.0,2.190000057220459
2020-08-25,2.4100000858306885,2.1600000858306885,2.1700000762939453,2.4100000858306885,35515911.0,2.4100000858306885
2020-08-26,2.4700000286102295,2.2300000190734863,2.4600000381469727,2.259999990463257,74688045.0,2.259999990463257
2020-08-27,2.4800000190734863,2.2100000381469727,2.25,2.3299999237060547,52269545.0,2.3299999237060547
2020-08-28,2.2899999618530273,2.200000047683716,2.2899999618530273,2.25,33902438.0,2.25
2020-08-31,2.259999990463257,2.190000057220459,2.240000009536743,2.190000057220459,22030226.0,2.190000057220459
2020-09-01,2.2200000286102295,2.1600000858306885,2.190000057220459,2.2200000286102295,15545650.0,2.2200000286102295
2020-09-02,2.2200000286102295,2.1600000858306885,2.2100000381469727,2.200000047683716,16396900.0,2.200000047683716
2020-09-03,2.4200000762939453,2.1700000762939453,2.200000047683716,2.3399999141693115,71055507.0,2.3399999141693115
2020-09-04,2.299999952316284,2.2100000381469727,2.25,2.259999990463257,42998568.0,2.259999990463257
2020-09-07,2.359999895095825,2.25,2.25,2.309999942779541,34899956.0,2.309999942779541
2020-09-08,2.4700000286102295,2.240000009536743,2.2899999618530273,2.430000066757202,55534676.0,2.430000066757202
2020-09-09,2.5999999046325684,2.430000066757202,2.440000057220459,2.4600000381469727,65920433.0,2.4600000381469727
2020-09-10,2.4800000190734863,2.2699999809265137,2.450000047683716,2.299999952316284,42520960.0,2.299999952316284
2020-09-11,2.380000114440918,2.25,2.259999990463257,2.299999952316284,24168129.0,2.299999952316284
2020-09-14,2.359999895095825,2.2899999618530273,2.309999942779541,2.3399999141693115,18166514.0,2.3399999141693115
2020-09-15,2.3499999046325684,2.240000009536743,2.3399999141693115,2.2799999713897705,22030200.0,2.2799999713897705
2020-09-16,2.2899999618530273,2.2200000286102295,2.2699999809265137,2.2300000190734863,13299427.0,2.2300000190734863
2020-09-17,2.259999990463257,2.200000047683716,2.2300000190734863,2.259999990463257,11274282.0,2.259999990463257
2020-09-18,2.2699999809265137,2.2200000286102295,2.25,2.259999990463257,9366600.0,2.259999990463257
2020-09-21,2.299999952316284,2.240000009536743,2.259999990463257,2.25,8558818.0,2.25
2020-09-22,2.2300000190734863,2.180000066757202,2.2300000190734863,2.190000057220459,11675400.0,2.190000057220459
2020-09-23,2.2100000381469727,2.1700000762939453,2.200000047683716,2.180000066757202,7239400.0,2.180000066757202
2020-09-24,2.1700000762939453,2.0899999141693115,2.1700000762939453,2.0999999046325684,12743300.0,2.0999999046325684
2020-09-25,2.130000114440918,2.0799999237060547,2.119999885559082,2.0999999046325684,5558900.0,2.0999999046325684
2020-09-28,2.0999999046325684,2.0399999618530273,2.0899999141693115,2.049999952316284,6499452.0,2.049999952316284
2020-09-29,2.069999933242798,2.0299999713897705,2.049999952316284,2.059999942779541,7205727.0,2.059999942779541
2020-09-30,2.069999933242798,2.049999952316284,2.049999952316284,2.059999942779541,3869900.0,2.059999942779541
2020-10-09,2.109999895095825,2.069999933242798,2.069999933242798,2.0999999046325684,5561700.0,2.0999999046325684
2020-10-12,2.1600000858306885,2.0899999141693115,2.119999885559082,2.1500000953674316,8255803.0,2.1500000953674316
2020-10-13,2.140000104904175,2.0999999046325684,2.140000104904175,2.130000114440918,6979617.0,2.130000114440918
2020-10-14,2.140000104904175,2.0899999141693115,2.119999885559082,2.109999895095825,6617601.0,2.109999895095825
2020-10-15,2.109999895095825,2.0799999237060547,2.0899999141693115,2.0899999141693115,6057700.0,2.0899999141693115
2020-10-16,2.0899999141693115,2.049999952316284,2.0899999141693115,2.059999942779541,8128100.0,2.059999942779541
2020-10-19,2.0799999237060547,2.0399999618530273,2.059999942779541,2.049999952316284,5854640.0,2.049999952316284
2020-10-20,2.059999942779541,2.0299999713897705,2.0399999618530273,2.059999942779541,3726200.0,2.059999942779541
2020-10-21,2.0799999237060547,2.0399999618530273,2.0799999237060547,2.059999942779541,3782100.0,2.059999942779541
2020-10-22,2.059999942779541,2.0299999713897705,2.059999942779541,2.0399999618530273,4823400.0,2.0399999618530273
2020-10-23,2.049999952316284,2.009999990463257,2.0299999713897705,2.009999990463257,5405100.0,2.009999990463257
2020-10-26,2.0399999618530273,1.9800000190734863,2.009999990463257,2.0199999809265137,5079600.0,2.0199999809265137
2020-10-27,2.0199999809265137,2.0,2.009999990463257,2.0,1272900.0,2.0