Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,2.5055599212646484,2.4305601119995117,2.480560064315796,2.4333300590515137,47307013.0,2.053630828857422
2010-01-05,2.5222198963165283,2.4333300590515137,2.4444398880004883,2.5055599212646484,57528209.0,2.1145896911621094
2010-01-06,2.666670083999634,2.4416699409484863,2.486109972000122,2.549999952316284,114359695.0,2.152095317840576
2010-01-07,2.605560064315796,2.472219944000244,2.5222198963165283,2.483330011367798,82718194.0,2.0958285331726074
2010-01-08,2.46943998336792,2.408329963684082,2.4472200870513916,2.4611101150512695,42659777.0,2.077075958251953
2010-01-11,2.575000047683716,2.472219944000244,2.472219944000244,2.516669988632202,57124829.0,2.1239659786224365
2010-01-12,2.5888900756835938,2.513890027999878,2.527780055999756,2.5666699409484863,52143329.0,2.1661641597747803
2010-01-13,2.54721999168396,2.4638900756835938,2.5222198963165283,2.4749999046325684,53078926.0,2.0887982845306396
2010-01-14,2.5250000953674316,2.458329916000366,2.46943998336792,2.516669988632202,38827534.0,2.1239659786224365
2010-01-15,2.516669988632202,2.516669988632202,2.516669988632202,2.516669988632202,0.0,2.1239659786224365
2010-01-18,2.59443998336792,2.5083301067352295,2.53056001663208,2.5861101150512695,57834893.0,2.182570695877075
2010-01-19,2.638890027999878,2.549999952316284,2.59443998336792,2.57778000831604,64051222.0,2.1755409240722656
2010-01-20,2.736109972000122,2.561110019683838,2.561110019683838,2.59443998336792,124759037.0,2.189601182937622
2010-01-21,2.622220039367676,2.5055599212646484,2.608330011367798,2.541670083999634,52409848.0,2.1450653076171875
2010-01-22,2.5055599212646484,2.3388900756835938,2.5,2.4000000953674316,56221153.0,2.0255014896392822
2010-01-25,2.4277799129486084,2.3527801036834717,2.375,2.3833301067352295,17124408.0,2.0114328861236572
2010-01-26,2.4138898849487305,2.2277801036834717,2.3861100673675537,2.266669988632202,23052690.0,1.9129765033721924
2010-01-27,2.2944400310516357,2.230560064315796,2.2555599212646484,2.2388899326324463,16302042.0,1.8895310163497925
2010-01-28,2.28056001663208,2.236109972000122,2.2555599212646484,2.2750000953674316,14777417.0,1.9200067520141602
2010-01-29,2.3305599689483643,2.25,2.277780055999756,2.2888898849487305,19350817.0,1.9317294359207153
2010-02-01,2.277780055999756,2.1833300590515137,2.277780055999756,2.208329916000366,20783970.0,1.8637399673461914
2010-02-02,2.2750000953674316,2.208329916000366,2.222219944000244,2.216670036315918,16736371.0,1.8707787990570068
2010-02-03,2.3694400787353516,2.2111101150512695,2.2611100673675537,2.34443998336792,42226106.0,1.9786112308502197
2010-02-04,2.3833301067352295,2.3055601119995117,2.3166699409484863,2.325000047683716,33287335.0,1.9622042179107666
2010-02-05,2.4444398880004883,2.25,2.2722198963165283,2.391669988632202,56700936.0,2.0184714794158936
2010-02-08,2.391669988632202,2.313889980316162,2.3666698932647705,2.341670036315918,23165888.0,1.9762736558914185
2010-02-09,2.497220039367676,2.347219944000244,2.347219944000244,2.388890027999878,38977484.0,2.016125440597534
2010-02-10,2.3833301067352295,2.333329916000366,2.3833301067352295,2.3638899326324463,16804760.0,1.9950263500213623
2010-02-11,2.3694400787353516,2.311110019683838,2.361109972000122,2.3166699409484863,12396632.0,1.9551743268966675
2010-02-12,2.3805599212646484,2.32778000831604,2.32778000831604,2.3499999046325684,12697459.0,1.9833036661148071
2010-02-22,2.450000047683716,2.347219944000244,2.3666698932647705,2.438889980316162,41779552.0,2.0583231449127197
2010-02-23,2.4944400787353516,2.436110019683838,2.46943998336792,2.4944400787353516,61949797.0,2.1052052974700928
2010-02-24,2.527780055999756,2.4444398880004883,2.472219944000244,2.4888899326324463,39782599.0,2.1005210876464844
2010-02-25,2.5694398880004883,2.472219944000244,2.5,2.516669988632202,55696630.0,2.1239659786224365
2010-02-26,2.769439935684204,2.5388898849487305,2.541670083999634,2.769439935684204,116819212.0,2.3372936248779297
2010-03-01,3.04721999168396,2.861109972000122,2.902780055999756,3.04721999168396,108174046.0,2.5717287063598633
2010-03-02,3.3527801036834717,3.1916699409484863,3.263890027999878,3.3527801036834717,309515688.0,2.8296091556549072
2010-03-03,3.5083301067352295,3.266669988632202,3.4472200870513916,3.4194400310516357,350804063.0,2.885867118835449
2010-03-04,3.597219944000244,3.325000047683716,3.3499999046325684,3.4416699409484863,276173575.0,2.904628038406372
2010-03-05,3.46943998336792,3.2249999046325684,3.375,3.3527801036834717,168350101.0,2.8296091556549072
2010-03-08,3.6805601119995117,3.299999952316284,3.333329916000366,3.591670036315918,225992016.0,3.0312225818634033
2010-03-09,3.53056001663208,3.3388900756835938,3.5,3.375,153353628.0,2.8483614921569824
2010-03-10,3.416670083999634,3.277780055999756,3.3055601119995117,3.355560064315796,87461770.0,2.8319549560546875
2010-03-11,3.416670083999634,3.28056001663208,3.3361101150512695,3.375,101051417.0,2.8483614921569824
2010-03-12,3.388890027999878,3.2249999046325684,3.388890027999878,3.2388899326324463,88678562.0,2.7334907054901123
2010-03-15,3.2888898849487305,3.144439935684204,3.216670036315918,3.2277801036834717,67354528.0,2.724114179611206
2010-03-16,3.2583301067352295,3.141669988632202,3.21943998336792,3.233330011367798,61492032.0,2.7287979125976562
2010-03-17,3.391669988632202,3.2138900756835938,3.233330011367798,3.325000047683716,113677808.0,2.806163787841797
2010-03-18,3.333329916000366,3.2444400787353516,3.2944400310516357,3.2750000953674316,70788380.0,2.7639658451080322
2010-03-19,3.325000047683716,3.1944398880004883,3.291670083999634,3.2750000953674316,67828129.0,2.7639658451080322
2010-03-22,3.2750000953674316,3.1694400310516357,3.2444400787353516,3.233330011367798,61012404.0,2.7287979125976562
2010-03-23,3.341670036315918,3.1944398880004883,3.25,3.208329916000366,103836089.0,2.7076985836029053
2010-03-24,3.2277801036834717,3.0861101150512695,3.174999952316284,3.1194400787353516,97213637.0,2.6326797008514404
2010-03-25,3.1361100673675537,3.0055599212646484,3.0805599689483643,3.07778000831604,94539424.0,2.597520351409912
2010-03-26,3.1138899326324463,3.027780055999756,3.0555601119995117,3.0888900756835938,59475384.0,2.60689640045166
2010-03-29,3.122220039367676,3.0444400310516357,3.1027801036834717,3.0666699409484863,60245352.0,2.5881435871124268
2010-03-30,3.144439935684204,3.0555601119995117,3.0666699409484863,3.1333301067352295,80764456.0,2.644402027130127
2010-03-31,3.1138899326324463,3.0555601119995117,3.1138899326324463,3.0694398880004883,56515590.0,2.5904812812805176
2010-04-01,3.097219944000244,3.0555601119995117,3.0694398880004883,3.083329916000366,52622586.0,2.6022040843963623
2010-04-02,3.09443998336792,3.013890027999878,3.091670036315918,3.03056001663208,67548107.0,2.5576682090759277
2010-04-06,3.2611100673675537,3.105560064315796,3.111109972000122,3.1805601119995117,172909206.0,2.684262752532959
2010-04-07,3.1333301067352295,3.0666699409484863,3.111109972000122,3.105560064315796,69112660.0,2.6209657192230225
2010-04-08,3.1611099243164062,3.1027801036834717,3.1138899326324463,3.122220039367676,56409433.0,2.6350255012512207
2010-04-09,3.1333301067352295,3.0805599689483643,3.122220039367676,3.122220039367676,41776384.0,2.6350255012512207
2010-04-12,3.122220039367676,3.027780055999756,3.122220039367676,3.0555601119995117,52136338.0,2.5787675380706787
2010-04-13,3.0555601119995117,2.9194400310516357,3.0555601119995117,2.96943998336792,51944371.0,2.5060856342315674
2010-04-14,3.0444400310516357,2.924999952316284,2.966670036315918,3.033329963684082,42919074.0,2.5600059032440186
2010-04-15,3.019439935684204,2.938889980316162,3.019439935684204,3.0,37490983.0,2.531877040863037
2010-04-16,3.0,3.0,3.0,3.0,0.0,2.531877040863037
2010-04-19,2.9472200870513916,2.752779960632324,2.9472200870513916,2.7722198963165283,38812255.0,2.339639902114868
2010-04-20,2.79721999168396,2.666670083999634,2.7611100673675537,2.716670036315918,35588056.0,2.292757749557495
2010-04-21,2.7944400310516357,2.6972200870513916,2.716670036315918,2.7888898849487305,36042102.0,2.3537087440490723
2010-04-22,2.858330011367798,2.777780055999756,2.7888898849487305,2.8083300590515137,37613344.0,2.370115280151367
2010-04-23,2.8083300590515137,2.736109972000122,2.79721999168396,2.7555599212646484,26684888.0,2.3255796432495117
2010-04-26,2.799999952316284,2.6944398880004883,2.752779960632324,2.7722198963165283,26241145.0,2.339639902114868
2010-04-27,2.902780055999756,2.7277801036834717,2.763890027999878,2.858330011367798,76614631.0,2.412313461303711
2010-04-28,2.861109972000122,2.7444400787353516,2.8055601119995117,2.847219944000244,34312518.0,2.4029369354248047
2010-04-29,2.8833301067352295,2.638890027999878,2.847219944000244,2.641669988632202,36372067.0,2.2294609546661377
2010-04-30,2.65556001663208,2.5083301067352295,2.65556001663208,2.575000047683716,24833128.0,2.173194408416748
2010-05-04,2.5888900756835938,2.5,2.519439935684204,2.5361099243164062,16958084.0,2.1403727531433105
2010-05-05,2.638890027999878,2.5,2.502779960632324,2.6194400787353516,24406124.0,2.210700035095215
2010-05-06,2.6305599212646484,2.5388898849487305,2.5999999046325684,2.563889980316162,24073628.0,2.163818359375
2010-05-07,2.6138899326324463,2.486109972000122,2.5111100673675537,2.591670036315918,27852203.0,2.187263250350952
2010-05-10,2.70278000831604,2.5722200870513916,2.605560064315796,2.6972200870513916,39534800.0,2.27634334564209
2010-05-11,2.752779960632324,2.541670083999634,2.736109972000122,2.5583300590515137,38408738.0,2.159125804901123
2010-05-12,2.5361099243164062,2.408329963684082,2.5361099243164062,2.486109972000122,28804230.0,2.098175048828125
2010-05-13,2.516669988632202,2.3972198963165283,2.4749999046325684,2.516669988632202,25074374.0,2.1239659786224365
2010-05-14,2.5361099243164062,2.46943998336792,2.4944400787353516,2.5055599212646484,19196971.0,2.1145896911621094
2010-05-17,2.6361100673675537,2.3972198963165283,2.5055599212646484,2.42221999168396,45367664.0,2.0442545413970947
2010-05-18,2.402780055999756,2.1916699409484863,2.388890027999878,2.3499999046325684,40101689.0,1.9833036661148071
2010-05-19,2.375,2.2722198963165283,2.3027799129486084,2.32778000831604,27986242.0,1.9645512104034424
2010-05-20,2.3638899326324463,2.2444400787353516,2.299999952316284,2.247220039367676,21746963.0,1.8965617418289185
2010-05-21,2.3194398880004883,2.15556001663208,2.1972200870513916,2.3055601119995117,32536094.0,1.9457981586456299
2010-05-24,2.46943998336792,2.3055601119995117,2.3305599689483643,2.4555599689483643,52550078.0,2.0723917484283447
2010-05-25,2.458329916000366,2.3638899326324463,2.402780055999756,2.4444398880004883,41308308.0,2.06300687789917
2010-05-26,2.436110019683838,2.3666698932647705,2.424999952316284,2.4000000953674316,24664417.0,2.0255014896392822
2010-05-27,2.45278000831604,2.341670036315918,2.388890027999878,2.4333300590515137,27400072.0,2.053630828857422
2010-05-28,2.4611101150512695,2.375,2.450000047683716,2.416670083999634,25402655.0,2.0395705699920654
2010-05-31,2.658329963684082,2.527780055999756,2.527780055999756,2.6500000953674316,151497565.0,2.2364912033081055
2010-06-01,2.583329916000366,2.46943998336792,2.5,2.541670083999634,93572413.0,2.1450653076171875
2010-06-02,2.527780055999756,2.40556001663208,2.5083301067352295,2.519439935684204,42549674.0,2.1263041496276855
2010-06-03,2.575000047683716,2.458329916000366,2.541670083999634,2.4638900756835938,38295526.0,2.0794222354888916
2010-06-04,2.483330011367798,2.391669988632202,2.466670036315918,2.4611101150512695,32605830.0,2.077075958251953
2010-06-07,2.408329963684082,2.333329916000366,2.4000000953674316,2.3694400787353516,33274674.0,1.9997103214263916
2010-06-08,2.40556001663208,2.347219944000244,2.361109972000122,2.4000000953674316,25529569.0,2.0255014896392822
2010-06-09,2.486109972000122,2.3694400787353516,2.4000000953674316,2.483330011367798,35889682.0,2.0958285331726074
2010-06-10,2.533329963684082,2.438889980316162,2.4472200870513916,2.513890027999878,46356300.0,2.1216201782226562
2010-06-11,2.527780055999756,2.458329916000366,2.516669988632202,2.480560064315796,26207176.0,2.0934908390045166
2010-06-17,2.516669988632202,2.4611101150512695,2.480560064315796,2.513890027999878,23072728.0,2.1216201782226562
2010-06-18,2.5527799129486084,2.416670083999634,2.541670083999634,2.436110019683838,39578119.0,2.0559771060943604
2010-06-21,2.516669988632202,2.3499999046325684,2.416670083999634,2.502779960632324,36634194.0,2.112243413925171
2010-06-22,2.549999952316284,2.480560064315796,2.486109972000122,2.541670083999634,45613112.0,2.1450653076171875
2010-06-23,2.6472198963165283,2.519439935684204,2.5361099243164062,2.5888900756835938,71012236.0,2.1849172115325928
2010-06-24,2.611109972000122,2.513890027999878,2.5666699409484863,2.541670083999634,38913797.0,2.1450653076171875
2010-06-25,2.575000047683716,2.4555599689483643,2.541670083999634,2.472219944000244,27416279.0,2.0864522457122803
2010-06-28,2.4777801036834717,2.391669988632202,2.46943998336792,2.4138898849487305,17145871.0,2.037224054336548
2010-06-29,2.4416699409484863,2.21943998336792,2.4305601119995117,2.230560064315796,35749019.0,1.8825007677078247
2010-06-30,2.222219944000244,2.097219944000244,2.222219944000244,2.105560064315796,27905357.0,1.7770066261291504
2010-07-01,2.1611099243164062,2.033329963684082,2.1194400787353516,2.075000047683716,26675039.0,1.7512149810791016
2010-07-02,2.091670036315918,1.927780032157898,2.0805599689483643,2.0722200870513916,32292025.0,1.7488688230514526
2010-07-05,2.0694398880004883,1.99167001247406,2.0555601119995117,2.049999952316284,18009857.0,1.7301158905029297
2010-07-06,2.2555599212646484,2.108330011367798,2.108330011367798,2.2555599212646484,41859587.0,1.9036000967025757
2010-07-07,2.4333300590515137,2.277780055999756,2.3861100673675537,2.2944400310516357,97549002.0,1.9364131689071655
2010-07-08,2.277780055999756,2.1972200870513916,2.2416698932647705,2.252779960632324,47349414.0,1.9012538194656372
2010-07-09,2.3194398880004883,2.25,2.2611100673675537,2.3027799129486084,50211248.0,1.9434517621994019
2010-07-12,2.34443998336792,2.3055601119995117,2.3055601119995117,2.3361101150512695,42980882.0,1.971581220626831
2010-07-13,2.29721999168396,2.2388899326324463,2.29721999168396,2.2555599212646484,32516406.0,1.9036000967025757
2010-07-14,2.299999952316284,2.25,2.2583301067352295,2.269439935684204,23103972.0,1.915313959121704
2010-07-15,2.3361101150512695,2.222219944000244,2.2722198963165283,2.2249999046325684,27293465.0,1.8778088092803955
2010-07-16,2.222219944000244,2.152780055999756,2.1944398880004883,2.20278000831604,23200024.0,1.8590558767318726
2010-07-19,2.20278000831604,2.20278000831604,2.20278000831604,2.20278000831604,0.0,1.8590558767318726
2010-07-20,2.358330011367798,2.2861099243164062,2.3194398880004883,2.3388900756835938,64139965.0,1.9739272594451904
2010-07-21,2.4277799129486084,2.311110019683838,2.355560064315796,2.394439935684204,72115859.0,2.0208091735839844
2010-07-22,2.402780055999756,2.333329916000366,2.358330011367798,2.4000000953674316,50554814.0,2.0255014896392822
2010-07-23,2.388890027999878,2.333329916000366,2.388890027999878,2.361109972000122,37205251.0,1.9926800727844238
2010-07-26,2.42221999168396,2.355560064315796,2.355560064315796,2.388890027999878,43270423.0,2.016125440597534
2010-07-27,2.480560064315796,2.361109972000122,2.388890027999878,2.4333300590515137,60984986.0,2.053630828857422
2010-07-28,2.472219944000244,2.377779960632324,2.4111099243164062,2.4555599689483643,62439322.0,2.0723917484283447
2010-07-29,2.4944400787353516,2.4333300590515137,2.45278000831604,2.4749999046325684,55350720.0,2.0887982845306396
2010-07-30,2.486109972000122,2.4111099243164062,2.4749999046325684,2.438889980316162,39140712.0,2.0583231449127197
2010-08-02,2.480560064315796,2.416670083999634,2.4305601119995117,2.4777801036834717,38935717.0,2.0911450386047363
2010-08-03,2.53056001663208,2.42221999168396,2.480560064315796,2.4416699409484863,59654167.0,2.060669183731079
2010-08-04,2.513890027999878,2.3638899326324463,2.4305601119995117,2.502779960632324,68558130.0,2.112243413925171
2010-08-05,2.5527799129486084,2.436110019683838,2.497220039367676,2.4777801036834717,46674871.0,2.0911450386047363
2010-08-06,2.5111100673675537,2.416670083999634,2.466670036315918,2.5,47103073.0,2.1098976135253906
2010-08-09,2.597219944000244,2.483330011367798,2.483330011367798,2.5555601119995117,62928594.0,2.1567881107330322
2010-08-10,2.5999999046325684,2.42221999168396,2.5805599689483643,2.4305601119995117,57079850.0,2.051293134689331
2010-08-11,2.472219944000244,2.408329963684082,2.408329963684082,2.458329916000366,24654982.0,2.0747294425964355
2010-08-12,2.4555599689483643,2.388890027999878,2.416670083999634,2.402780055999756,28454008.0,2.0278477668762207
2010-08-13,2.4638900756835938,2.3833301067352295,2.40556001663208,2.450000047683716,23400943.0,2.067699432373047
2010-08-16,2.5388898849487305,2.4611101150512695,2.466670036315918,2.5222198963165283,44714059.0,2.128649950027466
2010-08-17,2.5805599689483643,2.5,2.527780055999756,2.561110019683838,50729328.0,2.1614718437194824
2010-08-18,2.591670036315918,2.502779960632324,2.561110019683838,2.5527799129486084,50286175.0,2.1544415950775146
2010-08-19,2.563889980316162,2.519439935684204,2.5444400310516357,2.549999952316284,34172402.0,2.152095317840576
2010-08-20,2.563889980316162,2.480560064315796,2.5555601119995117,2.4944400787353516,35731793.0,2.1052052974700928
2010-08-23,2.583329916000366,2.4944400787353516,2.519439935684204,2.575000047683716,49156834.0,2.173194408416748
2010-08-24,2.6333301067352295,2.527780055999756,2.583329916000366,2.605560064315796,63145469.0,2.198986291885376
2010-08-25,2.583329916000366,2.480560064315796,2.583329916000366,2.5055599212646484,40217724.0,2.1145896911621094
2010-08-26,2.5555601119995117,2.4444398880004883,2.5555601119995117,2.4777801036834717,28086732.0,2.0911450386047363
2010-08-27,2.483330011367798,2.408329963684082,2.4749999046325684,2.46943998336792,23688252.0,2.084105968475342
2010-08-30,2.563889980316162,2.472219944000244,2.472219944000244,2.54721999168396,32005897.0,2.1497485637664795
2010-08-31,2.5361099243164062,2.4777801036834717,2.5222198963165283,2.502779960632324,27338972.0,2.112243413925171
2010-09-01,2.5666699409484863,2.466670036315918,2.502779960632324,2.561110019683838,53514259.0,2.1614718437194824
2010-09-02,2.6694400310516357,2.575000047683716,2.627779960632324,2.5861101150512695,85370404.0,2.182570695877075
2010-09-03,2.6972200870513916,2.5555601119995117,2.5583300590515137,2.6777799129486084,96251764.0,2.2599363327026367
2010-09-06,2.6972200870513916,2.611109972000122,2.6694400310516357,2.686110019683838,54036025.0,2.2669670581817627
2010-09-07,2.688889980316162,2.627779960632324,2.6805601119995117,2.6638898849487305,31592844.0,2.248213768005371
2010-09-08,2.6472198963165283,2.5999999046325684,2.638890027999878,2.6194400787353516,30487306.0,2.210700035095215
2010-09-09,2.6500000953674316,2.527780055999756,2.6194400787353516,2.541670083999634,46455646.0,2.1450653076171875
2010-09-10,2.5666699409484863,2.472219944000244,2.549999952316284,2.533329963684082,34230474.0,2.138026475906372
2010-09-13,2.583329916000366,2.502779960632324,2.5555601119995117,2.5805599689483643,30054164.0,2.177887201309204
2010-09-14,2.6027801036834717,2.53056001663208,2.575000047683716,2.54721999168396,31937886.0,2.1497485637664795
2010-09-15,2.5444400310516357,2.4611101150512695,2.5444400310516357,2.46943998336792,37079269.0,2.084105968475342
2010-09-16,2.519439935684204,2.438889980316162,2.480560064315796,2.486109972000122,25911565.0,2.098175048828125
2010-09-17,2.502779960632324,2.4444398880004883,2.4916698932647705,2.45278000831604,19446876.0,2.0700457096099854
2010-09-20,2.4638900756835938,2.347219944000244,2.45278000831604,2.3499999046325684,26711251.0,1.9833036661148071
2010-09-21,2.375,2.341670036315918,2.347219944000244,2.3527801036834717,12788971.0,1.985649824142456
2010-09-27,2.402780055999756,2.361109972000122,2.3694400787353516,2.4000000953674316,13163105.0,2.0255014896392822
2010-09-28,2.408329963684082,2.3388900756835938,2.408329963684082,2.355560064315796,16223310.0,1.9879963397979736
2010-09-29,2.375,2.283329963684082,2.375,2.2944400310516357,16187656.0,1.9364131689071655
2010-09-30,2.333329916000366,2.277780055999756,2.2888898849487305,2.32778000831604,11104294.0,1.9645512104034424
2010-10-08,2.4000000953674316,2.3527801036834717,2.355560064315796,2.3833301067352295,21151332.0,2.0114328861236572
2010-10-11,2.424999952316284,2.3694400787353516,2.3833301067352295,2.4111099243164062,26030398.0,2.0348777770996094
2010-10-12,2.4277799129486084,2.391669988632202,2.408329963684082,2.4138898849487305,22571730.0,2.037224054336548
2010-10-13,2.486109972000122,2.3972198963165283,2.408329963684082,2.4749999046325684,34582450.0,2.0887982845306396
2010-10-14,2.4444398880004883,2.347219944000244,2.4277799129486084,2.3527801036834717,32674770.0,1.985649824142456
2010-10-15,2.402780055999756,2.3055601119995117,2.347219944000244,2.394439935684204,34656073.0,2.0208091735839844
2010-10-18,2.4194400310516357,2.3055601119995117,2.388890027999878,2.416670083999634,34495456.0,2.0395705699920654
2010-10-19,2.4916698932647705,2.416670083999634,2.416670083999634,2.4888899326324463,46040490.0,2.1005210876464844
2010-10-20,2.4638900756835938,2.4000000953674316,2.4472200870513916,2.4416699409484863,31544330.0,2.060669183731079
2010-10-21,2.5222198963165283,2.416670083999634,2.438889980316162,2.5055599212646484,46998976.0,2.1145896911621094
2010-10-22,2.5055599212646484,2.4472200870513916,2.5,2.472219944000244,32125730.0,2.0864522457122803
2010-10-25,2.5083301067352295,2.4611101150512695,2.46943998336792,2.5,33361157.0,2.1098976135253906
2010-10-26,2.502779960632324,2.450000047683716,2.502779960632324,2.483330011367798,34207909.0,2.0958285331726074
2010-10-27,2.54721999168396,2.4749999046325684,2.4916698932647705,2.483330011367798,50129255.0,2.0958285331726074
2010-10-28,2.4944400787353516,2.4111099243164062,2.4777801036834717,2.4305601119995117,32805007.0,2.051293134689331
2010-10-29,2.4944400787353516,2.4111099243164062,2.4777801036834717,2.416670083999634,25707434.0,2.0395705699920654
2010-11-01,2.4611101150512695,2.416670083999634,2.416670083999634,2.4444398880004883,32804737.0,2.06300687789917
2010-11-02,2.5111100673675537,2.4194400310516357,2.4472200870513916,2.497220039367676,54774767.0,2.107551336288452
2010-11-03,2.65556001663208,2.4777801036834717,2.4888899326324463,2.638890027999878,110718029.0,2.227114677429199
2010-11-04,2.6805601119995117,2.583329916000366,2.6138899326324463,2.627779960632324,117546815.0,2.217738389968872
2010-11-05,2.6805601119995117,2.5666699409484863,2.625,2.608330011367798,67443667.0,2.2013235092163086
2010-11-08,2.666670083999634,2.5861101150512695,2.6027801036834717,2.658329963684082,63466387.0,2.2435216903686523
2010-11-09,2.658329963684082,2.59443998336792,2.638890027999878,2.627779960632324,52537784.0,2.217738389968872
2010-11-10,2.70278000831604,2.59443998336792,2.622220039367676,2.65556001663208,59354989.0,2.2411842346191406
2010-11-11,2.769439935684204,2.638890027999878,2.638890027999878,2.67221999168396,113333177.0,2.255244255065918
2010-11-12,2.936110019683838,2.6500000953674316,2.65556001663208,2.7861099243164062,178038482.0,2.3513622283935547
2010-11-15,2.8833301067352295,2.708329916000366,2.722219944000244,2.8222200870513916,125357630.0,2.381837844848633
2010-11-16,2.82778000831604,2.5388898849487305,2.82778000831604,2.5694398880004883,98891417.0,2.1685023307800293
2010-11-17,2.549999952316284,2.313889980316162,2.5,2.333329916000366,61384651.0,1.969234585762024
2010-11-18,2.3833301067352295,2.283329963684082,2.3388900756835938,2.355560064315796,38877116.0,1.9879963397979736
2010-11-19,2.375,2.291670083999634,2.375,2.361109972000122,38053202.0,1.9926800727844238
2010-11-22,2.4000000953674316,2.3222200870513916,2.347219944000244,2.394439935684204,37109290.0,2.0208091735839844
2010-11-23,2.3833301067352295,2.25,2.3833301067352295,2.2861099243164062,32485514.0,1.9293830394744873
2010-11-24,2.3361101150512695,2.25,2.283329963684082,2.333329916000366,26468824.0,1.969234585762024
2010-11-25,2.388890027999878,2.325000047683716,2.32778000831604,2.372220039367676,29216614.0,2.00205659866333
2010-11-26,2.377779960632324,2.311110019683838,2.372220039367676,2.325000047683716,24372914.0,1.9622042179107666
2010-11-29,2.377779960632324,2.3083300590515137,2.3194398880004883,2.372220039367676,24677550.0,2.00205659866333
2010-11-30,2.3805599212646484,2.233330011367798,2.361109972000122,2.283329963684082,33368875.0,1.9270368814468384
2010-12-01,2.3305599689483643,2.2555599212646484,2.2722198963165283,2.3166699409484863,16324765.0,1.9551743268966675
2010-12-02,2.4000000953674316,2.3222200870513916,2.3361101150512695,2.361109972000122,40586962.0,1.9926800727844238
2010-12-03,2.3805599212646484,2.299999952316284,2.358330011367798,2.3499999046325684,21868074.0,1.9833036661148071
2010-12-06,2.5861101150512695,2.436110019683838,2.5,2.4416699409484863,96284401.0,2.060669183731079
2010-12-07,2.408329963684082,2.333329916000366,2.361109972000122,2.4000000953674316,39899758.0,2.0255014896392822
2010-12-08,2.3972198963165283,2.3527801036834717,2.3833301067352295,2.3694400787353516,24319994.0,1.9997103214263916
2010-12-09,2.4111099243164062,2.34443998336792,2.3527801036834717,2.358330011367798,24031678.0,1.9903336763381958
2010-12-10,2.372220039367676,2.299999952316284,2.3694400787353516,2.341670036315918,20951010.0,1.9762736558914185
2010-12-13,2.391669988632202,2.333329916000366,2.3388900756835938,2.388890027999878,30141119.0,2.016125440597534
2010-12-14,2.416670083999634,2.3694400787353516,2.388890027999878,2.408329963684082,27285667.0,2.032531499862671
2010-12-15,2.4194400310516357,2.3805599212646484,2.4111099243164062,2.402780055999756,24209114.0,2.0278477668762207
2010-12-16,2.486109972000122,2.402780055999756,2.408329963684082,2.416670083999634,30417217.0,2.0395705699920654
2010-12-17,2.563889980316162,2.450000047683716,2.486109972000122,2.472219944000244,50289008.0,2.0864522457122803
2010-12-20,2.54721999168396,2.361109972000122,2.513890027999878,2.4416699409484863,37578877.0,2.060669183731079
2010-12-21,2.497220039367676,2.388890027999878,2.4416699409484863,2.4777801036834717,26826566.0,2.0911450386047363
2010-12-22,2.4777801036834717,2.424999952316284,2.4777801036834717,2.4416699409484863,20571044.0,2.060669183731079
2010-12-23,2.438889980316162,2.3694400787353516,2.4138898849487305,2.372220039367676,18639284.0,2.00205659866333
2010-12-24,2.3666698932647705,2.2750000953674316,2.347219944000244,2.3055601119995117,21342946.0,1.9457981586456299
2010-12-27,2.34443998336792,2.2416698932647705,2.2944400310516357,2.2555599212646484,15507014.0,1.9036000967025757
2010-12-28,2.2555599212646484,2.1638898849487305,2.2388899326324463,2.166670083999634,19618204.0,1.8285808563232422
2010-12-29,2.20278000831604,2.166670083999634,2.1694400310516357,2.1972200870513916,8710873.0,1.8543635606765747
2010-12-30,2.2055599689483643,2.17221999168396,2.200000047683716,2.1944398880004883,6447121.0,1.8520171642303467
2010-12-31,2.247220039367676,2.2055599689483643,2.2055599689483643,2.2277801036834717,13137563.0,1.880155086517334
2011-01-04,2.269439935684204,2.2277801036834717,2.263890027999878,2.266669988632202,11538421.0,1.9129765033721924
2011-01-05,2.2861099243164062,2.2444400787353516,2.263890027999878,2.28056001663208,11699143.0,1.924699068069458
2011-01-06,2.3666698932647705,2.233330011367798,2.269439935684204,2.3527801036834717,22772657.0,1.985649824142456
2011-01-07,2.408329963684082,2.3194398880004883,2.408329963684082,2.3972198963165283,36037400.0,2.023155450820923
2011-01-10,2.4111099243164062,2.3027799129486084,2.3861100673675537,2.3666698932647705,34904016.0,1.997372031211853
2011-01-11,2.3833301067352295,2.3194398880004883,2.358330011367798,2.358330011367798,26575632.0,1.9903336763381958
2011-01-12,2.372220039367676,2.313889980316162,2.361109972000122,2.34443998336792,17308004.0,1.9786112308502197
2011-01-13,2.3527801036834717,2.252779960632324,2.34443998336792,2.269439935684204,15644538.0,1.915313959121704
2011-01-14,2.2611100673675537,2.200000047683716,2.2611100673675537,2.2138900756835938,15330114.0,1.8684324026107788
2011-01-17,2.21943998336792,2.1305599212646484,2.1833300590515137,2.141669988632202,12355542.0,1.8074817657470703
2011-01-18,2.1638898849487305,2.127779960632324,2.1333301067352295,2.152780055999756,6277421.0,1.816858172416687
2011-01-19,2.1972200870513916,2.15556001663208,2.158329963684082,2.186110019683838,9010616.0,1.844987154006958
2011-01-20,2.2055599689483643,2.09443998336792,2.1972200870513916,2.097219944000244,10520140.0,1.769967794418335
2011-01-21,2.1500000953674316,2.083329916000366,2.0861101150512695,2.141669988632202,7243358.0,1.8074817657470703
2011-01-24,2.158329963684082,2.1027801036834717,2.141669988632202,2.1027801036834717,5733302.0,1.7746601104736328
2011-01-25,2.127779960632324,2.063889980316162,2.1027801036834717,2.0722200870513916,5487696.0,1.7488688230514526
2011-01-26,2.1472198963165283,2.0805599689483643,2.091670036315918,2.138890027999878,8253356.0,1.8051354885101318
2011-01-27,2.1916699409484863,2.1194400787353516,2.144439935684204,2.174999952316284,8771004.0,1.8356108665466309
2011-01-28,2.222219944000244,2.158329963684082,2.1694400310516357,2.2138900756835938,12008282.0,1.8684324026107788
2011-01-31,2.2583301067352295,2.188889980316162,2.2249999046325684,2.233330011367798,17545968.0,1.8848389387130737
2011-02-01,2.2388899326324463,2.2055599689483643,2.222219944000244,2.216670036315918,7864416.0,1.8707787990570068
2011-02-09,2.230560064315796,2.1805601119995117,2.1944398880004883,2.2111101150512695,8933947.0,1.8660862445831299
2011-02-10,2.252779960632324,2.1944398880004883,2.2138900756835938,2.25,11899566.0,1.8989077806472778
2011-02-11,2.269439935684204,2.2277801036834717,2.2583301067352295,2.2611100673675537,12801384.0,1.908284306526184
2011-02-14,2.3194398880004883,2.263890027999878,2.263890027999878,2.3083300590515137,19567800.0,1.9481359720230103
2011-02-15,2.3194398880004883,2.28056001663208,2.2944400310516357,2.2888898849487305,18612932.0,1.9317294359207153
2011-02-16,2.3083300590515137,2.2722198963165283,2.291670083999634,2.3055601119995117,12834752.0,1.9457981586456299
2011-02-17,2.4888899326324463,2.355560064315796,2.375,2.3638899326324463,49756842.0,1.9950263500213623
2011-02-18,2.372220039367676,2.3083300590515137,2.333329916000366,2.3527801036834717,24430928.0,1.985649824142456
2011-02-21,2.388890027999878,2.3305599689483643,2.333329916000366,2.388890027999878,21325565.0,2.016125440597534
2011-02-22,2.408329963684082,2.311110019683838,2.402780055999756,2.32778000831604,19980407.0,1.9645512104034424
2011-02-23,2.3694400787353516,2.3166699409484863,2.3166699409484863,2.355560064315796,13639183.0,1.9879963397979736
2011-02-24,2.4444398880004883,2.3194398880004883,2.3499999046325684,2.4416699409484863,46333696.0,2.060669183731079
2011-02-25,2.458329916000366,2.372220039367676,2.416670083999634,2.4333300590515137,36552269.0,2.053630828857422
2011-02-28,2.622220039367676,2.4444398880004883,2.4444398880004883,2.575000047683716,87963743.0,2.173194408416748
2011-03-01,2.658329963684082,2.533329963684082,2.583329916000366,2.6472198963165283,73407683.0,2.234145164489746
2011-03-02,2.627779960632324,2.5583300590515137,2.605560064315796,2.6166698932647705,42642266.0,2.208362340927124
2011-03-03,2.799999952316284,2.5,2.736109972000122,2.502779960632324,129199478.0,2.112243413925171
2011-03-04,2.497220039367676,2.394439935684204,2.458329916000366,2.472219944000244,48262104.0,2.0864522457122803
2011-03-07,2.486109972000122,2.4444398880004883,2.486109972000122,2.4777801036834717,32981335.0,2.0911450386047363
2011-03-08,2.4749999046325684,2.416670083999634,2.472219944000244,2.4555599689483643,27761872.0,2.0723917484283447
2011-03-09,2.472219944000244,2.4416699409484863,2.4444398880004883,2.466670036315918,20375651.0,2.081768035888672
2011-03-10,2.497220039367676,2.438889980316162,2.4555599689483643,2.4888899326324463,25352402.0,2.1005210876464844
2011-03-11,2.486109972000122,2.436110019683838,2.486109972000122,2.4416699409484863,23161237.0,2.060669183731079
2011-03-14,2.438889980316162,2.3833301067352295,2.438889980316162,2.4138898849487305,24461597.0,2.037224054336548
2011-03-15,2.4111099243164062,2.32778000831604,2.4111099243164062,2.3833301067352295,22332755.0,2.0114328861236572
2011-03-16,2.450000047683716,2.3972198963165283,2.3972198963165283,2.450000047683716,23635606.0,2.067699432373047
2011-03-17,2.438889980316162,2.375,2.438889980316162,2.388890027999878,14803060.0,2.016125440597534
2011-03-18,2.45278000831604,2.394439935684204,2.394439935684204,2.42221999168396,12675305.0,2.0442545413970947
2011-03-21,2.4277799129486084,2.402780055999756,2.40556001663208,2.4138898849487305,9581087.0,2.037224054336548
2011-03-22,2.46943998336792,2.3972198963165283,2.4194400310516357,2.4638900756835938,20145067.0,2.0794222354888916
2011-03-23,2.527780055999756,2.436110019683838,2.458329916000366,2.519439935684204,39589200.0,2.1263041496276855
2011-03-24,2.6166698932647705,2.5,2.513890027999878,2.583329916000366,57062887.0,2.180224657058716
2011-03-25,2.6472198963165283,2.527780055999756,2.5388898849487305,2.625,80571056.0,2.2153921127319336
2011-05-30,2.888890027999878,2.6138899326324463,2.888890027999878,2.6916699409484863,148091486.0,2.2716591358184814
2011-05-31,2.716670036315918,2.513890027999878,2.6138899326324463,2.700000047683716,70426692.0,2.278689384460449
2011-06-01,2.9638900756835938,2.591670036315918,2.666670083999634,2.8805599212646484,104792908.0,2.431074380874634
2011-06-02,2.90556001663208,2.75,2.7944400310516357,2.841670036315918,76069728.0,2.3982532024383545
2011-06-03,2.9138898849487305,2.7611100673675537,2.855560064315796,2.7722198963165283,67538441.0,2.339639902114868
2011-06-07,2.7722198963165283,2.700000047683716,2.722219944000244,2.7444400787353516,51881800.0,2.316194772720337
2011-06-08,2.747220039367676,2.6138899326324463,2.747220039367676,2.7111101150512695,50708448.0,2.2880656719207764
2011-06-09,2.6972200870513916,2.561110019683838,2.6694400310516357,2.5666699409484863,41763164.0,2.1661641597747803
2011-06-10,2.549999952316284,2.4305601119995117,2.516669988632202,2.5,40570398.0,2.1098976135253906
2011-06-13,2.4916698932647705,2.4194400310516357,2.46943998336792,2.4749999046325684,20702628.0,2.0887982845306396
2011-06-14,2.541670083999634,2.4611101150512695,2.4611101150512695,2.5083301067352295,22722469.0,2.1169278621673584
2011-06-15,2.519439935684204,2.4472200870513916,2.5083301067352295,2.4555599689483643,20068405.0,2.0723917484283447
2011-06-16,2.438889980316162,2.222219944000244,2.4305601119995117,2.3083300590515137,28296698.0,1.9481359720230103
2011-06-17,2.3388900756835938,2.2611100673675537,2.277780055999756,2.266669988632202,11476728.0,1.9129765033721924
2011-06-20,2.4944400787353516,2.3055601119995117,2.3055601119995117,2.4944400787353516,68736164.0,2.1052052974700928
2011-06-21,2.6500000953674316,2.5,2.541670083999634,2.5694398880004883,80729964.0,2.1685023307800293
2011-06-22,2.5694398880004883,2.472219944000244,2.5694398880004883,2.533329963684082,40270522.0,2.138026475906372
2011-06-23,2.561110019683838,2.458329916000366,2.5055599212646484,2.541670083999634,35421048.0,2.1450653076171875
2011-06-24,2.5999999046325684,2.4916698932647705,2.5222198963165283,2.5555601119995117,47878636.0,2.1567881107330322
2011-06-27,2.605560064315796,2.5388898849487305,2.549999952316284,2.5999999046325684,44595371.0,2.1942930221557617
2011-06-28,2.5861101150512695,2.54721999168396,2.583329916000366,2.5805599689483643,24341432.0,2.177887201309204
2011-06-29,2.6500000953674316,2.54721999168396,2.575000047683716,2.6027801036834717,43110976.0,2.1966397762298584
2011-06-30,2.730560064315796,2.583329916000366,2.6027801036834717,2.644439935684204,52892244.0,2.2317991256713867
2011-07-01,2.652780055999756,2.605560064315796,2.625,2.627779960632324,27979117.0,2.217738389968872
2011-07-04,2.674999952316284,2.611109972000122,2.638890027999878,2.6611099243164062,32949331.0,2.2458677291870117
2011-07-05,2.6694400310516357,2.611109972000122,2.6611099243164062,2.627779960632324,28406502.0,2.217738389968872
2011-07-06,2.733330011367798,2.6361100673675537,2.644439935684204,2.6777799129486084,43916720.0,2.2599363327026367
2011-07-07,2.791670083999634,2.622220039367676,2.6500000953674316,2.747220039367676,72941796.0,2.3185410499572754
2011-07-08,2.752779960632324,2.67221999168396,2.7111101150512695,2.700000047683716,29475648.0,2.278689384460449
2011-07-11,2.71943998336792,2.652780055999756,2.6805601119995117,2.7055599689483643,20746328.0,2.283381462097168
2011-07-12,2.688889980316162,2.611109972000122,2.6833300590515137,2.627779960632324,26947645.0,2.217738389968872
2011-07-13,2.658329963684082,2.6166698932647705,2.625,2.6500000953674316,17171795.0,2.2364912033081055
2011-07-14,2.6611099243164062,2.6138899326324463,2.658329963684082,2.641669988632202,21558136.0,2.2294609546661377
2011-07-15,2.7055599689483643,2.625,2.644439935684204,2.70278000831604,30600997.0,2.2810354232788086
2011-07-18,2.71943998336792,2.652780055999756,2.70278000831604,2.666670083999634,22871610.0,2.2505602836608887
2011-07-19,2.6611099243164062,2.591670036315918,2.6611099243164062,2.5999999046325684,21643762.0,2.1942930221557617
2011-07-20,2.638890027999878,2.591670036315918,2.6138899326324463,2.622220039367676,12192815.0,2.213046073913574
2011-07-21,2.627779960632324,2.541670083999634,2.611109972000122,2.54721999168396,13612226.0,2.1497485637664795
2011-07-22,2.57778000831604,2.5250000953674316,2.54721999168396,2.5555601119995117,26486615.0,2.1567881107330322
2011-07-25,2.5222198963165283,2.361109972000122,2.5,2.391669988632202,22127292.0,2.0184714794158936
2011-07-26,2.4777801036834717,2.375,2.3833301067352295,2.4777801036834717,15347437.0,2.0911450386047363
2011-07-27,2.688889980316162,2.5,2.527780055999756,2.6027801036834717,51222877.0,2.1966397762298584
2011-07-28,2.563889980316162,2.5055599212646484,2.5555601119995117,2.541670083999634,23792605.0,2.1450653076171875
2011-07-29,2.70278000831604,2.472219944000244,2.472219944000244,2.625,50670338.0,2.2153921127319336
2011-08-01,2.716670036315918,2.605560064315796,2.666670083999634,2.686110019683838,50375635.0,2.2669670581817627
2011-08-02,2.763890027999878,2.6472198963165283,2.6833300590515137,2.7277801036834717,65750850.0,2.3021345138549805
2011-08-03,2.733330011367798,2.65556001663208,2.688889980316162,2.70278000831604,33240017.0,2.2810354232788086
2011-08-04,2.7249999046325684,2.638890027999878,2.6916699409484863,2.666670083999634,29576653.0,2.2505602836608887
2011-08-05,2.6027801036834717,2.5,2.57778000831604,2.541670083999634,29340533.0,2.1450653076171875
2011-08-08,2.5250000953674316,2.3638899326324463,2.4944400787353516,2.408329963684082,29088547.0,2.032531499862671
2011-08-09,2.4444398880004883,2.2555599212646484,2.355560064315796,2.4111099243164062,23641402.0,2.0348777770996094
2011-08-10,2.5388898849487305,2.4444398880004883,2.4472200870513916,2.472219944000244,27320137.0,2.0864522457122803
2011-08-11,2.5111100673675537,2.3833301067352295,2.4111099243164062,2.5055599212646484,21825601.0,2.1145896911621094
2011-08-12,2.611109972000122,2.527780055999756,2.527780055999756,2.5555601119995117,28110726.0,2.1567881107330322
2011-08-15,2.608330011367798,2.541670083999634,2.5555601119995117,2.5888900756835938,16815553.0,2.1849172115325928
2011-08-16,2.611109972000122,2.5444400310516357,2.575000047683716,2.5527799129486084,18867258.0,2.1544415950775146
2011-08-17,2.575000047683716,2.5111100673675537,2.5555601119995117,2.5444400310516357,11586272.0,2.1474030017852783
2011-08-18,2.561110019683838,2.4944400787353516,2.5444400310516357,2.5,26855734.0,2.1098976135253906
2011-08-19,2.541670083999634,2.4138898849487305,2.436110019683838,2.53056001663208,19506992.0,2.1356887817382812
2011-08-22,2.54721999168396,2.472219944000244,2.513890027999878,2.486109972000122,13373626.0,2.098175048828125
2011-08-23,2.5388898849487305,2.4888899326324463,2.4888899326324463,2.533329963684082,9840643.0,2.138026475906372
2011-08-24,2.5583300590515137,2.516669988632202,2.527780055999756,2.5222198963165283,12140240.0,2.128649950027466
2011-08-25,2.57778000831604,2.5055599212646484,2.527780055999756,2.575000047683716,18068562.0,2.173194408416748
2011-08-26,2.5999999046325684,2.5583300590515137,2.575000047683716,2.5861101150512695,15048223.0,2.182570695877075
2011-08-29,2.625,2.563889980316162,2.583329916000366,2.583329916000366,18727762.0,2.180224657058716
2011-08-30,2.644439935684204,2.541670083999634,2.6333301067352295,2.549999952316284,20994901.0,2.152095317840576
2011-08-31,2.5722200870513916,2.486109972000122,2.5583300590515137,2.5222198963165283,14995706.0,2.128649950027466
2011-09-01,2.625,2.5250000953674316,2.541670083999634,2.5361099243164062,29714951.0,2.1403727531433105
2011-09-02,2.549999952316284,2.4611101150512695,2.5055599212646484,2.5,14661155.0,2.1098976135253906
2011-09-05,2.5083301067352295,2.416670083999634,2.4555599689483643,2.502779960632324,13309668.0,2.112243413925171
2011-09-06,2.497220039367676,2.4333300590515137,2.4777801036834717,2.4611101150512695,5792346.0,2.077075958251953
2011-09-07,2.527780055999756,2.472219944000244,2.472219944000244,2.513890027999878,10738807.0,2.1216201782226562
2011-09-08,2.5444400310516357,2.5111100673675537,2.5111100673675537,2.516669988632202,9167699.0,2.1239659786224365
2011-09-09,2.561110019683838,2.516669988632202,2.5250000953674316,2.5444400310516357,9621497.0,2.1474030017852783
2011-09-13,2.513890027999878,2.450000047683716,2.5083301067352295,2.4638900756835938,8145220.0,2.0794222354888916
2011-09-14,2.575000047683716,2.5055599212646484,2.5527799129486084,2.54721999168396,15581178.0,2.1497485637664795
2011-09-16,2.583329916000366,2.502779960632324,2.57778000831604,2.5083301067352295,11549426.0,2.1169278621673584
2011-09-19,2.513890027999878,2.450000047683716,2.5083301067352295,2.4638900756835938,6402859.0,2.0794222354888916
2011-09-20,2.486109972000122,2.4277799129486084,2.4555599689483643,2.45278000831604,7277220.0,2.0700457096099854
2011-09-21,2.513890027999878,2.4277799129486084,2.45278000831604,2.5111100673675537,11220613.0,2.119274139404297
2011-09-22,2.4944400787353516,2.4305601119995117,2.4888899326324463,2.4333300590515137,8647733.0,2.053630828857422
2011-09-23,2.3972198963165283,2.3388900756835938,2.388890027999878,2.372220039367676,10396717.0,2.00205659866333
2011-09-26,2.3833301067352295,2.2722198963165283,2.3694400787353516,2.3055601119995117,9875920.0,1.9457981586456299
2011-09-27,2.34443998336792,2.299999952316284,2.333329916000366,2.3194398880004883,6678493.0,1.9575121402740479
2011-09-28,2.3388900756835938,2.263890027999878,2.3166699409484863,2.266669988632202,6356164.0,1.9129765033721924
2011-09-29,2.277780055999756,2.091670036315918,2.269439935684204,2.1138899326324463,17605044.0,1.78403639793396
2011-09-30,2.1638898849487305,2.097219944000244,2.125,2.1500000953674316,6862662.0,1.8145118951797485
2011-10-10,2.1972200870513916,2.138890027999878,2.166670083999634,2.1694400310516357,6486030.0,1.8309184312820435
2011-10-11,2.2388899326324463,2.158329963684082,2.208329916000366,2.188889980316162,7201624.0,1.8473330736160278
2011-10-12,2.25,2.1611099243164062,2.1694400310516357,2.247220039367676,11254172.0,1.8965617418289185
2011-10-13,2.283329963684082,2.230560064315796,2.2444400787353516,2.266669988632202,8574102.0,1.9129765033721924
2011-10-14,2.3027799129486084,2.2611100673675537,2.3027799129486084,2.28056001663208,10203372.0,1.924699068069458
2011-10-17,2.361109972000122,2.2861099243164062,2.2861099243164062,2.3388900756835938,17677681.0,1.9739272594451904
2011-10-20,2.4111099243164062,2.2416698932647705,2.388890027999878,2.269439935684204,22294174.0,1.915313959121704
2011-10-21,2.2555599212646484,2.111109972000122,2.25,2.152780055999756,10595768.0,1.816858172416687
2011-10-24,2.20278000831604,2.1361100673675537,2.1361100673675537,2.1944398880004883,7826742.0,1.8520171642303467
2011-10-25,2.2416698932647705,2.1500000953674316,2.1916699409484863,2.233330011367798,13272883.0,1.8848389387130737
2011-10-26,2.2555599212646484,2.1944398880004883,2.2277801036834717,2.236109972000122,10126800.0,1.8871853351593018
2011-10-27,2.3194398880004883,2.2249999046325684,2.2249999046325684,2.29721999168396,18488264.0,1.9387595653533936
2011-10-28,2.3194398880004883,2.28056001663208,2.3194398880004883,2.3083300590515137,12414287.0,1.9481359720230103
2011-10-31,2.361109972000122,2.2944400310516357,2.333329916000366,2.3166699409484863,11066630.0,1.9551743268966675
2011-11-01,2.325000047683716,2.263890027999878,2.3166699409484863,2.2722198963165283,14124409.0,1.9176603555679321
2011-11-02,2.311110019683838,2.208329916000366,2.2388899326324463,2.3083300590515137,12478684.0,1.9481359720230103
2011-11-03,2.34443998336792,2.299999952316284,2.313889980316162,2.3027799129486084,13266709.0,1.9434517621994019
2011-11-04,2.358330011367798,2.291670083999634,2.299999952316284,2.3222200870513916,11326036.0,1.9598584175109863
2011-11-07,2.3388900756835938,2.28056001663208,2.3388900756835938,2.299999952316284,7911436.0,1.9411057233810425
2011-11-08,2.3083300590515137,2.2583301067352295,2.291670083999634,2.2611100673675537,6887833.0,1.908284306526184
2011-11-09,2.2944400310516357,2.2388899326324463,2.277780055999756,2.283329963684082,5569196.0,1.9270368814468384
2011-11-10,2.266669988632202,2.2277801036834717,2.25,2.230560064315796,9213786.0,1.8825007677078247
2011-11-11,2.263890027999878,2.222219944000244,2.2277801036834717,2.252779960632324,5303030.0,1.9012538194656372
2011-11-14,2.2944400310516357,2.252779960632324,2.263890027999878,2.291670083999634,6945084.0,1.9340755939483643
2011-11-15,2.3222200870513916,2.28056001663208,2.291670083999634,2.313889980316162,8824702.0,1.9528285264968872
2011-11-16,2.3222200870513916,2.2416698932647705,2.3222200870513916,2.2722198963165283,9419512.0,1.9176603555679321
2011-11-17,2.291670083999634,2.252779960632324,2.266669988632202,2.269439935684204,6670861.0,1.915313959121704
2011-11-18,2.266669988632202,2.216670036315918,2.2583301067352295,2.2277801036834717,6866046.0,1.880155086517334
2011-11-21,2.2583301067352295,2.2138900756835938,2.230560064315796,2.2555599212646484,3348587.0,1.9036000967025757
2011-11-22,2.247220039367676,2.2055599689483643,2.247220039367676,2.2249999046325684,3401917.0,1.8778088092803955
2011-11-23,2.3194398880004883,2.2277801036834717,2.236109972000122,2.2750000953674316,17963262.0,1.9200067520141602
2011-11-24,2.2750000953674316,2.233330011367798,2.25,2.25,5790690.0,1.8989077806472778
2011-11-25,2.269439935684204,2.222219944000244,2.25,2.2416698932647705,5025600.0,1.8918774127960205
2011-11-28,2.263890027999878,2.2249999046325684,2.2388899326324463,2.2416698932647705,3557812.0,1.8918774127960205
2011-11-29,2.2750000953674316,2.236109972000122,2.25,2.2722198963165283,7185560.0,1.9176603555679321
2011-11-30,2.277780055999756,2.083329916000366,2.277780055999756,2.105560064315796,13529686.0,1.7770066261291504
2011-12-01,2.2249999046325684,2.138890027999878,2.1944398880004883,2.166670083999634,16184207.0,1.8285808563232422
2011-12-02,2.1777799129486084,2.063889980316162,2.152780055999756,2.105560064315796,9930344.0,1.7770066261291504
2011-12-05,2.111109972000122,2.0250000953674316,2.108330011367798,2.027780055999756,5349236.0,1.7113631963729858
2011-12-06,2.0555601119995117,2.0111100673675537,2.027780055999756,2.016669988632202,2986196.0,1.7019867897033691
2011-12-07,2.04721999168396,2.016669988632202,2.0444400310516357,2.03056001663208,3780004.0,1.7137093544006348
2011-12-08,2.0444400310516357,1.9777799844741821,2.0250000953674316,2.002779960632324,3469036.0,1.690264105796814
2011-12-09,2.019439935684204,1.9777799844741821,1.99167001247406,1.994439959526062,2923153.0,1.6832255125045776
2011-12-12,2.0361099243164062,1.9777799844741821,1.994439959526062,2.0250000953674316,4072072.0,1.7090169191360474
2011-12-13,2.0222198963165283,1.908329963684082,2.0222198963165283,1.91389000415802,4882680.0,1.6152448654174805
2011-12-14,1.938889980316162,1.8777799606323242,1.9166699647903442,1.8777799606323242,2854591.0,1.584769368171692
2011-12-15,1.8777799606323242,1.8194400072097778,1.875,1.83610999584198,4897451.0,1.5496015548706055
2011-12-16,1.8916699886322021,1.8305599689483643,1.850000023841858,1.888890027999878,2692847.0,1.594145655632019
2011-12-19,1.888890027999878,1.8333300352096558,1.888890027999878,1.88332998752594,2639225.0,1.5894532203674316
2011-12-20,1.9027800559997559,1.8555599451065063,1.88332998752594,1.880560040473938,2212808.0,1.5871156454086304
2011-12-21,1.908329963684082,1.8333300352096558,1.8916699886322021,1.83610999584198,1849248.0,1.5496015548706055
2011-12-22,1.8333300352096558,1.658329963684082,1.8333300352096558,1.75832998752594,5703484.0,1.48395836353302
2011-12-23,1.7944400310516357,1.716670036315918,1.716670036315918,1.736109972000122,6442312.0,1.4652056694030762
2011-12-26,1.774999976158142,1.71943998336792,1.7388900518417358,1.7277799844741821,3867721.0,1.4581754207611084
2011-12-27,1.7333300113677979,1.6916699409484863,1.70278000831604,1.6916699409484863,2572736.0,1.4277000427246094
2011-12-28,1.688889980316162,1.6527800559997559,1.6749999523162842,1.688889980316162,4053200.0,1.4253538846969604
2011-12-29,1.7000000476837158,1.6527800559997559,1.6944400072097778,1.686110019683838,3123263.0,1.4230074882507324
2011-12-30,1.7138899564743042,1.688889980316162,1.6916699409484863,1.7083300352096558,3960533.0,1.4417604207992554
2012-01-04,1.744439959526062,1.7083300352096558,1.716670036315918,1.7138899564743042,5913500.0,1.4464528560638428
2012-01-05,1.774999976158142,1.6805599927902222,1.6805599927902222,1.7472200393676758,12013956.0,1.4745820760726929
2012-01-06,1.74167001247406,1.6666699647903442,1.7222199440002441,1.7333300113677979,6203617.0,1.4628595113754272
2012-01-09,1.7944400310516357,1.7055599689483643,1.7388900518417358,1.7861100435256958,7867040.0,1.5074037313461304
2012-01-10,1.8777799606323242,1.7722200155258179,1.7916699647903442,1.875,13781084.0,1.582423210144043
2012-01-11,1.936110019683838,1.850000023841858,1.8583300113677979,1.8944400548934937,11703841.0,1.5988296270370483
2012-01-12,1.9333300590515137,1.869439959526062,1.888890027999878,1.8944400548934937,4522432.0,1.5988296270370483
2012-01-13,1.8944400548934937,1.813889980316162,1.8944400548934937,1.8250000476837158,4927320.0,1.5402251482009888
2012-01-16,1.8722200393676758,1.7916699647903442,1.8194400072097778,1.8194400072097778,4529560.0,1.5355327129364014
2012-01-17,1.91389000415802,1.8194400072097778,1.8194400072097778,1.9111100435256958,5823727.0,1.612898588180542
2012-01-18,1.927780032157898,1.8722200393676758,1.908329963684082,1.88332998752594,4969296.0,1.5894532203674316
2012-01-19,1.91389000415802,1.861109972000122,1.8777799606323242,1.888890027999878,4859352.0,1.594145655632019
2012-01-20,1.938889980316162,1.888890027999878,1.888890027999878,1.9249999523162842,6804360.0,1.6246209144592285
2012-01-30,1.9333300590515137,1.888890027999878,1.91389000415802,1.888890027999878,3759170.0,1.594145655632019
2012-01-31,1.9500000476837158,1.9027800559997559,1.938889980316162,1.9166699647903442,4840934.0,1.6175907850265503
2012-02-01,1.92221999168396,1.861109972000122,1.90556001663208,1.86667001247406,4171345.0,1.5753929615020752
2012-02-02,1.91389000415802,1.86667001247406,1.88332998752594,1.908329963684082,2641205.0,1.610552191734314
2012-02-03,1.9249999523162842,1.888890027999878,1.90556001663208,1.92221999168396,4967327.0,1.6222748756408691
2012-02-06,1.938889980316162,1.908329963684082,1.92221999168396,1.927780032157898,6667380.0,1.626967430114746
2012-02-07,1.927780032157898,1.8722200393676758,1.927780032157898,1.880560040473938,4857152.0,1.5871156454086304
2012-02-08,1.938889980316162,1.8777799606323242,1.880560040473938,1.9333300590515137,5650448.0,1.6316512823104858
2012-02-09,1.9638899564743042,1.92221999168396,1.9305599927902222,1.936110019683838,9475553.0,1.6339973211288452
2012-02-10,2.0694398880004883,1.9805599451065063,1.9833300113677979,2.013890027999878,29658791.0,1.6996406316757202
2012-02-13,2.041670083999634,1.975000023841858,1.975000023841858,2.019439935684204,17427917.0,1.7043243646621704
2012-02-14,2.0722200870513916,2.002779960632324,2.002779960632324,2.0555601119995117,14841886.0,1.7348085641860962
2012-02-15,2.09443998336792,2.0444400310516357,2.0555601119995117,2.0861101150512695,15435828.0,1.7605913877487183
2012-02-16,2.188889980316162,2.083329916000366,2.0861101150512695,2.138890027999878,22352836.0,1.8051354885101318
2012-02-17,2.188889980316162,2.083329916000366,2.1305599212646484,2.091670036315918,15928618.0,1.7652838230133057
2012-02-20,2.15556001663208,2.0888900756835938,2.127779960632324,2.091670036315918,11077200.0,1.7652838230133057
2012-02-21,2.216670036315918,2.108330011367798,2.111109972000122,2.17221999168396,20811769.0,1.833264946937561
2012-02-22,2.200000047683716,2.1472198963165283,2.166670083999634,2.1916699409484863,21286926.0,1.8496794700622559
2012-02-23,2.208329916000366,2.1638898849487305,2.188889980316162,2.188889980316162,18610794.0,1.8473330736160278
2012-02-24,2.2111101150512695,2.1777799129486084,2.208329916000366,2.1972200870513916,15484723.0,1.8543635606765747
2012-02-27,2.21943998336792,2.1777799129486084,2.2111101150512695,2.1805601119995117,22695062.0,1.8403034210205078
2012-02-28,2.174999952316284,2.1027801036834717,2.158329963684082,2.1166698932647705,17862653.0,1.7863825559616089
2012-02-29,2.138890027999878,2.1027801036834717,2.138890027999878,2.1166698932647705,9377730.0,1.7863825559616089
2012-03-01,2.1500000953674316,2.0999999046325684,2.1166698932647705,2.1333301067352295,10161040.0,1.8004429340362549
2012-03-02,2.1694400310516357,2.127779960632324,2.1333301067352295,2.1611099243164062,8061599.0,1.8238881826400757
2012-03-05,2.222219944000244,2.158329963684082,2.166670083999634,2.186110019683838,12850106.0,1.844987154006958
2012-03-06,2.2055599689483643,2.158329963684082,2.174999952316284,2.1611099243164062,9057168.0,1.8238881826400757
2012-03-07,2.2111101150512695,2.1194400787353516,2.158329963684082,2.208329916000366,17230579.0,1.8637399673461914
2012-03-08,2.4305601119995117,2.266669988632202,2.266669988632202,2.408329963684082,63204235.0,2.032531499862671
2012-03-09,2.6333301067352295,2.3833301067352295,2.42221999168396,2.5388898849487305,80019922.0,2.142719030380249
2012-03-12,2.57778000831604,2.486109972000122,2.5,2.563889980316162,32591963.0,2.163818359375
2012-03-13,2.563889980316162,2.497220039367676,2.563889980316162,2.519439935684204,32939374.0,2.1263041496276855
2012-03-14,2.627779960632324,2.4194400310516357,2.519439935684204,2.4749999046325684,50294772.0,2.0887982845306396
2012-03-15,2.5527799129486084,2.436110019683838,2.4777801036834717,2.5083301067352295,27711500.0,2.1169278621673584
2012-03-16,2.583329916000366,2.4888899326324463,2.5,2.57778000831604,22791827.0,2.1755409240722656
2012-03-19,2.688889980316162,2.549999952316284,2.5722200870513916,2.6777799129486084,34196098.0,2.2599363327026367
2012-03-20,2.7277801036834717,2.575000047683716,2.6694400310516357,2.59443998336792,25728433.0,2.189601182937622
2012-03-21,2.652780055999756,2.516669988632202,2.622220039367676,2.597219944000244,18965686.0,2.1919472217559814
2012-03-22,2.6916699409484863,2.5694398880004883,2.59443998336792,2.652780055999756,21151750.0,2.238837480545044
2012-03-23,2.6944398880004883,2.53056001663208,2.652780055999756,2.5583300590515137,17433731.0,2.159125804901123
2012-03-26,2.575000047683716,2.355560064315796,2.5555601119995117,2.4305601119995117,33751019.0,2.051293134689331
2012-03-27,2.516669988632202,2.4194400310516357,2.4305601119995117,2.458329916000366,21976600.0,2.0747294425964355
2012-03-28,2.5083301067352295,2.375,2.5083301067352295,2.3861100673675537,22291218.0,2.0137786865234375
2012-03-29,2.4638900756835938,2.361109972000122,2.3861100673675537,2.4194400310516357,15246072.0,2.041908025741577
2012-03-30,2.497220039367676,2.394439935684204,2.4611101150512695,2.4749999046325684,12475062.0,2.0887982845306396
2012-04-05,2.6694400310516357,2.4638900756835938,2.466670036315918,2.6194400787353516,24211732.0,2.210700035095215
2012-04-06,2.6611099243164062,2.5805599689483643,2.591670036315918,2.611109972000122,17123692.0,2.203670024871826
2012-04-09,2.666670083999634,2.5555601119995117,2.611109972000122,2.622220039367676,15658942.0,2.213046073913574
2012-04-10,2.6361100673675537,2.4944400787353516,2.597219944000244,2.622220039367676,15336241.0,2.213046073913574
2012-04-11,2.6166698932647705,2.54721999168396,2.5805599689483643,2.583329916000366,12081575.0,2.180224657058716
2012-04-12,2.6166698932647705,2.563889980316162,2.5888900756835938,2.6138899326324463,17385581.0,2.2060158252716064
2012-04-13,2.6638898849487305,2.5666699409484863,2.6138899326324463,2.658329963684082,22752572.0,2.2435216903686523
2012-04-16,2.766669988632202,2.627779960632324,2.6333301067352295,2.7277801036834717,23150146.0,2.3021345138549805
2012-04-17,2.7277801036834717,2.7277801036834717,2.7277801036834717,2.7277801036834717,0.0,2.3021345138549805
2012-04-18,2.75,2.65556001663208,2.700000047683716,2.71943998336792,17444502.0,2.295095443725586
2012-04-19,2.7249999046325684,2.6138899326324463,2.7249999046325684,2.625,15392196.0,2.2153921127319336
2012-04-20,2.6694400310516357,2.5999999046325684,2.625,2.625,15105251.0,2.2153921127319336
2012-04-23,2.6500000953674316,2.5583300590515137,2.622220039367676,2.5861101150512695,12484703.0,2.182570695877075
2012-04-24,2.6305599212646484,2.5,2.57778000831604,2.563889980316162,12319034.0,2.163818359375
2012-04-25,2.563889980316162,2.563889980316162,2.563889980316162,2.563889980316162,0.0,2.163818359375
2012-04-26,2.563889980316162,2.563889980316162,2.563889980316162,2.563889980316162,0.0,2.163818359375
2012-04-27,2.563889980316162,2.563889980316162,2.563889980316162,2.563889980316162,0.0,2.163818359375
2012-05-02,2.563889980316162,2.563889980316162,2.563889980316162,2.563889980316162,0.0,2.163818359375
2012-05-03,2.78056001663208,2.6138899326324463,2.78056001663208,2.6777799129486084,33192612.0,2.2599363327026367
2012-05-04,2.6944398880004883,2.625,2.688889980316162,2.6361100673675537,15374851.0,2.22476863861084
2012-05-07,2.9000000953674316,2.6166698932647705,2.6305599212646484,2.9000000953674316,65134278.0,2.447481155395508
2012-05-08,2.9638900756835938,2.8527801036834717,2.938889980316162,2.9305601119995117,57177839.0,2.4732728004455566
2012-05-09,2.936110019683838,2.841670036315918,2.9333300590515137,2.861109972000122,27535507.0,2.4146595001220703
2012-05-10,2.9111099243164062,2.8222200870513916,2.8638899326324463,2.888890027999878,22567961.0,2.4381046295166016
2012-05-11,2.888890027999878,2.769439935684204,2.888890027999878,2.79721999168396,28357567.0,2.360738754272461
2012-05-14,2.8222200870513916,2.7444400787353516,2.8166699409484863,2.78056001663208,21235813.0,2.3466784954071045
2012-05-15,2.8450000286102295,2.680000066757202,2.7249999046325684,2.7699999809265137,12290712.0,2.385427474975586
2012-05-16,2.765000104904175,2.630000114440918,2.765000104904175,2.640000104904175,18029798.0,2.2734763622283936
2012-05-17,2.680000066757202,2.5299999713897705,2.6050000190734863,2.634999990463257,17669832.0,2.2691705226898193
2012-05-18,2.630000114440918,2.555000066757202,2.555000066757202,2.5799999237060547,9951808.0,2.221806049346924
2012-05-21,2.674999952316284,2.5899999141693115,2.5899999141693115,2.640000104904175,14532442.0,2.2734763622283936
2012-05-22,2.674999952316284,2.630000114440918,2.6600000858306885,2.6500000953674316,10512646.0,2.282087564468384
2012-05-23,2.6500000953674316,2.575000047683716,2.6500000953674316,2.619999885559082,12169606.0,2.2562527656555176
2012-05-24,2.674999952316284,2.575000047683716,2.619999885559082,2.619999885559082,9879326.0,2.2562527656555176
2012-05-25,2.6649999618530273,2.5999999046325684,2.630000114440918,2.6500000953674316,14083398.0,2.282087564468384
2012-05-28,2.815000057220459,2.5999999046325684,2.6500000953674316,2.7799999713897705,32135172.0,2.3940391540527344
2012-05-29,2.8350000381469727,2.734999895095825,2.75,2.7799999713897705,31008824.0,2.3940391540527344
2012-05-30,2.819999933242798,2.740000009536743,2.7750000953674316,2.7950000762939453,18975464.0,2.406956672668457
2012-05-31,2.809999942779541,2.755000114440918,2.7750000953674316,2.7799999713897705,16312098.0,2.3940391540527344
2012-06-01,2.805000066757202,2.7300000190734863,2.7300000190734863,2.765000104904175,12768296.0,2.3811216354370117
2012-06-04,2.755000114440918,2.615000009536743,2.7149999141693115,2.619999885559082,13161348.0,2.2562527656555176
2012-06-05,2.799999952316284,2.6549999713897705,2.700000047683716,2.6649999618530273,22836580.0,2.2950053215026855
2012-06-06,2.6600000858306885,2.5999999046325684,2.640000104904175,2.630000114440918,12666312.0,2.264864206314087
2012-06-07,2.674999952316284,2.575000047683716,2.6700000762939453,2.5799999237060547,10080000.0,2.221806049346924
2012-06-08,2.630000114440918,2.555000066757202,2.625,2.559999942779541,9019366.0,2.204582929611206
2012-06-11,2.5850000381469727,2.5250000953674316,2.555000066757202,2.569999933242798,9547958.0,2.2131946086883545
2012-06-12,2.615000009536743,2.549999952316284,2.569999933242798,2.569999933242798,8277296.0,2.2131946086883545
2012-06-13,2.5950000286102295,2.549999952316284,2.575000047683716,2.5899999141693115,12772922.0,2.2304177284240723
2012-06-14,2.5799999237060547,2.4200000762939453,2.575000047683716,2.4700000286102295,39008232.0,2.127078056335449
2012-06-15,2.490000009536743,2.444999933242798,2.4600000381469727,2.4700000286102295,11748350.0,2.127078056335449
2012-06-18,2.494999885559082,2.4600000381469727,2.4749999046325684,2.4700000286102295,8008896.0,2.127078056335449
2012-06-19,2.484999895095825,2.4549999237060547,2.4749999046325684,2.4649999141693115,8869226.0,2.122772216796875
2012-06-20,2.4800000190734863,2.424999952316284,2.4800000190734863,2.430000066757202,6854972.0,2.0926313400268555
2012-06-21,2.430000066757202,2.3499999046325684,2.424999952316284,2.365000009536743,9875510.0,2.036655902862549
2012-06-25,2.4149999618530273,2.3299999237060547,2.359999895095825,2.369999885559082,10029484.0,2.040961503982544
2012-06-26,2.430000066757202,2.3550000190734863,2.369999885559082,2.430000066757202,8935932.0,2.0926313400268555
2012-06-27,2.4800000190734863,2.4049999713897705,2.430000066757202,2.440000057220459,7534302.0,2.101243019104004
2012-06-28,2.4700000286102295,2.4000000953674316,2.4200000762939453,2.4049999713897705,5476964.0,2.0711021423339844
2012-06-29,2.4749999046325684,2.4149999618530273,2.434999942779541,2.4549999237060547,6395506.0,2.1141605377197266
2012-07-02,2.4600000381469727,2.4149999618530273,2.440000057220459,2.444999933242798,7254616.0,2.1055490970611572
2012-07-03,2.450000047683716,2.4000000953674316,2.450000047683716,2.424999952316284,5337776.0,2.0883255004882812
2012-07-04,2.450000047683716,2.4049999713897705,2.450000047683716,2.4149999618530273,4066428.0,2.079714298248291
2012-07-05,2.4149999618530273,2.299999952316284,2.390000104904175,2.315000057220459,6831852.0,1.9935975074768066
2012-07-06,2.359999895095825,2.244999885559082,2.3499999046325684,2.3299999237060547,8529360.0,2.006514549255371
2012-07-09,2.315000057220459,2.255000114440918,2.309999942779541,2.255000114440918,5146638.0,1.9419277906417847
2012-07-10,2.259999990463257,2.1649999618530273,2.255000114440918,2.180000066757202,8071300.0,1.8773401975631714
2012-07-11,2.200000047683716,2.140000104904175,2.180000066757202,2.1649999618530273,7365654.0,1.8644225597381592
2012-07-12,2.234999895095825,2.0350000858306885,2.1600000858306885,2.2300000190734863,23628860.0,1.920398235321045
2012-07-13,2.2300000190734863,2.1649999618530273,2.184999942779541,2.200000047683716,9598752.0,1.8945634365081787
2012-07-16,2.2200000286102295,2.115000009536743,2.2200000286102295,2.119999885559082,6601768.0,1.8256703615188599
2012-07-17,2.1700000762939453,2.0899999141693115,2.1050000190734863,2.140000104904175,4258494.0,1.8428937196731567
2012-07-18,2.1600000858306885,2.0950000286102295,2.134999990463257,2.1500000953674316,3885394.0,1.851505160331726
2012-07-19,2.194999933242798,2.1449999809265137,2.1500000953674316,2.174999952316284,7765664.0,1.8730342388153076
2012-07-20,2.184999942779541,2.0899999141693115,2.174999952316284,2.1449999809265137,6984242.0,1.8471994400024414
2012-07-23,2.140000104904175,2.1050000190734863,2.125,2.125,5748268.0,1.8299758434295654
2012-07-24,2.2249999046325684,2.1050000190734863,2.125,2.1649999618530273,10250048.0,1.8644225597381592
2012-07-25,2.190000057220459,2.134999990463257,2.1600000858306885,2.1449999809265137,7335108.0,1.8471994400024414
2012-07-26,2.180000066757202,2.134999990463257,2.1500000953674316,2.134999990463257,6883952.0,1.8385875225067139
2012-07-27,2.1600000858306885,2.1050000190734863,2.140000104904175,2.115000009536743,3284186.0,1.8213645219802856
2012-07-30,2.130000114440918,2.069999933242798,2.125,2.075000047683716,3843608.0,1.7869176864624023
2012-07-31,2.0899999141693115,2.0199999809265137,2.069999933242798,2.0250000953674316,6000524.0,1.7438594102859497
2012-08-01,2.2300000190734863,2.2300000190734863,2.2300000190734863,2.2300000190734863,5846268.0,1.920398235321045
2012-08-02,2.4549999237060547,2.325000047683716,2.4549999237060547,2.4549999237060547,65710558.0,2.1141605377197266
2012-08-03,2.700000047683716,2.4100000858306885,2.5,2.700000047683716,95230298.0,2.325146436691284
2012-08-06,2.9700000286102295,2.7249999046325684,2.7249999046325684,2.9700000286102295,127009092.0,2.5576608180999756
2012-08-07,3.240000009536743,2.994999885559082,3.0,3.1449999809265137,197734708.0,2.708364486694336
2012-08-08,3.1600000858306885,3.005000114440918,3.1549999713897705,3.059999942779541,128402878.0,2.6351654529571533
2012-08-09,3.0950000286102295,2.9549999237060547,3.075000047683716,3.0350000858306885,103878822.0,2.6136364936828613
2012-08-10,3.0899999141693115,2.9600000381469727,3.005000114440918,2.9649999141693115,89637456.0,2.5533547401428223
2012-08-13,3.0199999809265137,2.9200000762939453,2.9649999141693115,2.9700000286102295,80907042.0,2.5576608180999756
2012-08-14,2.950000047683716,2.674999952316284,2.940000057220459,2.805000066757202,109952828.0,2.4155685901641846
2012-08-15,2.865000009536743,2.7200000286102295,2.755000114440918,2.809999942779541,59469564.0,2.4198739528656006
2012-08-16,2.8350000381469727,2.75,2.7950000762939453,2.7750000953674316,37932918.0,2.3897337913513184
2012-08-17,2.8350000381469727,2.700000047683716,2.7200000286102295,2.819999933242798,45103430.0,2.428485870361328
2012-08-20,2.880000114440918,2.765000104904175,2.7899999618530273,2.869999885559082,57894710.0,2.471544027328491
2012-08-21,3.0199999809265137,2.8299999237060547,2.859999895095825,2.8450000286102295,109515448.0,2.450015068054199
2012-08-22,2.7750000953674316,2.680000066757202,2.755000114440918,2.7049999237060547,77027042.0,2.329451560974121
2012-08-23,2.740000009536743,2.6549999713897705,2.690000057220459,2.7049999237060547,38729062.0,2.329451560974121
2012-08-24,2.694999933242798,2.559999942779541,2.694999933242798,2.565000057220459,47753018.0,2.2088887691497803
2012-08-27,2.619999885559082,2.5199999809265137,2.5199999809265137,2.559999942779541,24000478.0,2.204582929611206
2012-08-28,2.609999895095825,2.555000066757202,2.559999942779541,2.565000057220459,24963286.0,2.2088887691497803
2012-08-29,2.674999952316284,2.569999933242798,2.569999933242798,2.615000009536743,41645230.0,2.2519469261169434
2012-08-30,2.615000009536743,2.5,2.5799999237060547,2.555000066757202,32045218.0,2.2002768516540527
2012-08-31,2.555000066757202,2.4549999237060547,2.5350000858306885,2.5350000858306885,33744866.0,2.183053731918335
2012-09-03,2.5799999237060547,2.490000009536743,2.505000114440918,2.575000047683716,31926756.0,2.2175002098083496
2012-09-04,2.5850000381469727,2.484999895095825,2.5850000381469727,2.494999885559082,25148582.0,2.148606777191162
2012-09-05,2.559999942779541,2.4700000286102295,2.4800000190734863,2.5250000953674316,21399516.0,2.1744422912597656
2012-09-06,2.575000047683716,2.509999990463257,2.5299999713897705,2.565000057220459,24158230.0,2.2088887691497803
2012-09-07,2.799999952316284,2.609999895095825,2.6449999809265137,2.740000009536743,80663984.0,2.3595926761627197
2012-09-10,3.015000104904175,2.690000057220459,2.700000047683716,2.994999885559082,133972048.0,2.5791895389556885
2012-09-11,2.924999952316284,2.8299999237060547,2.9049999713897705,2.865000009536743,63391344.0,2.467238187789917
2012-09-12,2.9200000762939453,2.805000066757202,2.884999990463257,2.869999885559082,46940134.0,2.471544027328491
2012-09-13,2.890000104904175,2.755000114440918,2.875,2.759999990463257,37720938.0,2.3768160343170166
2012-09-14,2.8299999237060547,2.7249999046325684,2.825000047683716,2.7799999713897705,31323166.0,2.3940391540527344
2012-09-17,2.7750000953674316,2.615000009536743,2.7750000953674316,2.625,31086628.0,2.260558605194092
2012-09-18,2.6449999809265137,2.5850000381469727,2.5850000381469727,2.609999895095825,16194554.0,2.2476413249969482
2012-09-19,2.6449999809265137,2.5999999046325684,2.630000114440918,2.640000104904175,17161634.0,2.2734763622283936
2012-09-20,2.640000104904175,2.5299999713897705,2.640000104904175,2.5450000762939453,15951636.0,2.1916654109954834
2012-09-21,2.5899999141693115,2.5199999809265137,2.5399999618530273,2.559999942779541,14557738.0,2.204582929611206
2012-09-24,2.744999885559082,2.5,2.559999942779541,2.700000047683716,42151868.0,2.325146436691284
2012-09-25,2.869999885559082,2.6549999713897705,2.694999933242798,2.7200000286102295,74435696.0,2.342369318008423
2012-09-26,2.700000047683716,2.5899999141693115,2.6549999713897705,2.6050000190734863,31984202.0,2.243335247039795
2012-09-27,2.7200000286102295,2.569999933242798,2.569999933242798,2.6700000762939453,34556218.0,2.2993111610412598
2012-09-28,2.7249999046325684,2.619999885559082,2.640000104904175,2.7100000381469727,27807152.0,2.3337576389312744
2012-10-08,2.75,2.6449999809265137,2.7049999237060547,2.6600000858306885,21332020.0,2.2906994819641113
2012-10-09,2.7699999809265137,2.6500000953674316,2.6600000858306885,2.759999990463257,32909192.0,2.3768160343170166
2012-10-10,2.7850000858306885,2.7100000381469727,2.765000104904175,2.759999990463257,28607960.0,2.3768160343170166
2012-10-11,2.8299999237060547,2.734999895095825,2.765000104904175,2.755000114440918,33673594.0,2.3725099563598633
2012-10-12,2.7850000858306885,2.6600000858306885,2.7850000858306885,2.690000057220459,26773618.0,2.3165345191955566
2012-10-15,2.690000057220459,2.640000104904175,2.6649999618530273,2.6700000762939453,17484558.0,2.2993111610412598
2012-10-16,2.7049999237060547,2.625,2.674999952316284,2.674999952316284,14559854.0,2.303616762161255
2012-10-17,2.694999933242798,2.609999895095825,2.674999952316284,2.6500000953674316,15982212.0,2.282087564468384
2012-10-18,2.7249999046325684,2.640000104904175,2.6600000858306885,2.7149999141693115,23900968.0,2.3380634784698486
2012-10-19,2.75,2.700000047683716,2.7200000286102295,2.7149999141693115,15592204.0,2.3380634784698486
2012-10-22,2.7200000286102295,2.6500000953674316,2.700000047683716,2.7049999237060547,11479236.0,2.329451560974121
2012-10-23,2.765000104904175,2.700000047683716,2.7049999237060547,2.7100000381469727,25613738.0,2.3337576389312744
2012-10-24,2.755000114440918,2.6700000762939453,2.684999942779541,2.75,20693348.0,2.368204355239868
2012-10-25,2.765000104904175,2.6500000953674316,2.755000114440918,2.6649999618530273,24376276.0,2.2950053215026855
2012-10-26,2.674999952316284,2.549999952316284,2.6600000858306885,2.565000057220459,25904144.0,2.2088887691497803
2012-10-29,2.5999999046325684,2.5450000762939453,2.575000047683716,2.575000047683716,11970798.0,2.2175002098083496
2012-10-30,2.640000104904175,2.569999933242798,2.569999933242798,2.615000009536743,14455492.0,2.2519469261169434
2012-10-31,2.819999933242798,2.6500000953674316,2.684999942779541,2.7750000953674316,67836788.0,2.3897337913513184
2012-11-01,2.8399999141693115,2.7300000190734863,2.7850000858306885,2.805000066757202,63737392.0,2.4155685901641846
2012-11-02,2.825000047683716,2.744999885559082,2.7950000762939453,2.7950000762939453,37186190.0,2.406956672668457
2012-11-05,2.809999942779541,2.759999990463257,2.799999952316284,2.7850000858306885,21738928.0,2.3983449935913086
2012-11-06,2.990000009536743,2.680000066757202,2.7850000858306885,2.950000047683716,72662926.0,2.5404374599456787
2012-11-07,2.9549999237060547,2.8550000190734863,2.9149999618530273,2.865000009536743,43408928.0,2.467238187789917
2012-11-08,2.950000047683716,2.7799999713897705,2.799999952316284,2.825000047683716,54521868.0,2.432791233062744
2012-11-09,3.009999990463257,2.805000066757202,2.809999942779541,2.9700000286102295,75550918.0,2.5576608180999756
2012-11-12,3.075000047683716,2.924999952316284,2.9800000190734863,3.049999952316284,65199752.0,2.626554012298584
2012-11-13,3.0399999618530273,2.884999990463257,3.0350000858306885,2.9000000953674316,45811172.0,2.4973788261413574
2012-11-14,2.950000047683716,2.825000047683716,2.9049999713897705,2.930000066757202,33699260.0,2.5232136249542236
2012-11-15,2.9749999046325684,2.8399999141693115,2.8949999809265137,2.890000104904175,34060634.0,2.488767623901367
2012-11-16,2.930000066757202,2.825000047683716,2.8499999046325684,2.890000104904175,30020012.0,2.488767623901367
2012-11-19,2.9700000286102295,2.859999895095825,2.9000000953674316,2.940000057220459,26497438.0,2.5318257808685303
2012-11-20,2.9649999141693115,2.8450000286102295,2.944999933242798,2.865000009536743,24356202.0,2.467238187789917
2012-11-21,3.049999952316284,2.9100000858306885,2.934999942779541,2.9700000286102295,75271228.0,2.5576608180999756
2012-11-22,2.950000047683716,2.875,2.924999952316284,2.890000104904175,35352200.0,2.488767623901367
2012-11-23,2.924999952316284,2.859999895095825,2.884999990463257,2.875,21697650.0,2.4758498668670654
2012-11-26,2.865000009536743,2.75,2.8499999046325684,2.759999990463257,32876382.0,2.3768160343170166
2012-11-27,2.7750000953674316,2.6649999618530273,2.744999885559082,2.674999952316284,23988076.0,2.303616762161255
2012-11-28,2.694999933242798,2.6050000190734863,2.6500000953674316,2.690000057220459,18974998.0,2.3165345191955566
2012-11-29,2.690000057220459,2.690000057220459,2.690000057220459,2.690000057220459,0.0,2.3165345191955566
2012-11-30,2.690000057220459,2.690000057220459,2.690000057220459,2.690000057220459,0.0,2.3165345191955566
2012-12-03,2.690000057220459,2.690000057220459,2.690000057220459,2.690000057220459,0.0,2.3165345191955566
2012-12-04,2.625,2.430000066757202,2.625,2.569999933242798,32874776.0,2.2131946086883545
2012-12-05,2.819999933242798,2.515000104904175,2.549999952316284,2.740000009536743,43370584.0,2.3595926761627197
2012-12-06,2.7950000762939453,2.7100000381469727,2.734999895095825,2.759999990463257,30321658.0,2.3768160343170166
2012-12-07,2.944999933242798,2.75,2.759999990463257,2.890000104904175,56450704.0,2.488767623901367
2012-12-10,3.1600000858306885,2.859999895095825,2.924999952316284,3.0450000762939453,86234048.0,2.6222479343414307
2012-12-11,3.3450000286102295,3.0350000858306885,3.1449999809265137,3.0450000762939453,158722922.0,2.6222479343414307
2012-12-12,3.25,3.059999942779541,3.0999999046325684,3.244999885559082,121114986.0,2.794480800628662
2012-12-13,3.2149999141693115,3.0899999141693115,3.2100000381469727,3.0999999046325684,77856100.0,2.669611930847168
2012-12-14,3.380000114440918,3.049999952316284,3.115000009536743,3.255000114440918,129203232.0,2.8030929565429688
2012-12-17,3.3299999237060547,3.2049999237060547,3.305000066757202,3.265000104904175,84339630.0,2.811704397201538
2012-12-18,3.259999990463257,3.119999885559082,3.255000114440918,3.1700000762939453,71106290.0,2.729893684387207
2012-12-19,3.2249999046325684,3.119999885559082,3.1500000953674316,3.1549999713897705,40264180.0,2.716975688934326
2012-12-20,3.194999933242798,3.115000009536743,3.140000104904175,3.1700000762939453,40644768.0,2.729893684387207
2012-12-21,3.325000047683716,3.1500000953674316,3.1700000762939453,3.2149999141693115,80264654.0,2.768646001815796
2012-12-24,3.190000057220459,3.109999895095825,3.190000057220459,3.140000104904175,50932176.0,2.704058885574341
2012-12-25,3.2149999141693115,3.0850000381469727,3.119999885559082,3.180000066757202,65187824.0,2.7385053634643555
2012-12-26,3.259999990463257,3.1549999713897705,3.174999952316284,3.2249999046325684,56817952.0,2.7772579193115234
2012-12-27,3.375,3.234999895095825,3.234999895095825,3.2899999618530273,96597610.0,2.83323335647583
2012-12-28,3.319999933242798,3.190000057220459,3.2899999618530273,3.2750000953674316,55580462.0,2.8203160762786865
2012-12-31,3.2899999618530273,3.2049999237060547,3.2799999713897705,3.234999895095825,42982610.0,2.7858693599700928
2013-01-04,3.2750000953674316,3.194999933242798,3.265000104904175,3.2149999141693115,37636538.0,2.768646001815796
2013-01-07,3.2899999618530273,3.1549999713897705,3.194999933242798,3.2699999809265137,54692890.0,2.8160104751586914
2013-01-08,3.4600000381469727,3.244999885559082,3.259999990463257,3.4049999713897705,95996790.0,2.932267189025879
2013-01-09,3.4000000953674316,3.2899999618530273,3.4000000953674316,3.315000057220459,51777644.0,2.8547627925872803
2013-01-10,3.4149999618530273,3.255000114440918,3.315000057220459,3.315000057220459,55995540.0,2.8547627925872803
2013-01-11,3.319999933242798,3.134999990463257,3.299999952316284,3.1549999713897705,55864232.0,2.716975688934326
2013-01-14,3.2750000953674316,3.119999885559082,3.134999990463257,3.25,50558308.0,2.7987866401672363
2013-01-15,3.319999933242798,3.2149999141693115,3.265000104904175,3.2799999713897705,49272274.0,2.8246219158172607
2013-01-16,3.2750000953674316,3.1600000858306885,3.259999990463257,3.2249999046325684,43023154.0,2.7772579193115234
2013-01-17,3.3399999141693115,3.190000057220459,3.2200000286102295,3.3350000381469727,53329770.0,2.871985912322998
2013-01-18,3.430000066757202,3.325000047683716,3.375,3.3550000190734863,62614190.0,2.889209270477295
2013-01-21,3.674999952316284,3.309999942779541,3.359999895095825,3.575000047683716,102803848.0,3.0786654949188232
2013-01-22,3.640000104904175,3.494999885559082,3.549999952316284,3.5450000762939453,66769192.0,3.052830696105957
2013-01-23,3.619999885559082,3.4600000381469727,3.549999952316284,3.569999933242798,49312056.0,3.074359655380249
2013-01-24,3.5850000381469727,3.359999895095825,3.569999933242798,3.4000000953674316,56988270.0,2.927961587905884
2013-01-25,3.4549999237060547,3.3499999046325684,3.375,3.384999990463257,24687412.0,2.9150445461273193
2013-01-28,3.490000009536743,3.365000009536743,3.384999990463257,3.484999895095825,31462036.0,3.0011606216430664
2013-01-29,3.5799999237060547,3.4600000381469727,3.494999885559082,3.575000047683716,40585736.0,3.0786654949188232
2013-01-30,3.744999885559082,3.559999942779541,3.575000047683716,3.6549999713897705,60790552.0,3.1475584506988525
2013-01-31,3.75,3.5299999713897705,3.6500000953674316,3.7149999141693115,65820036.0,3.199228525161743
2013-02-01,3.734999895095825,3.630000114440918,3.674999952316284,3.684999942779541,41807128.0,3.173393964767456
2013-02-04,3.7899999618530273,3.609999895095825,3.700000047683716,3.700000047683716,49871874.0,3.1863112449645996
2013-02-05,4.034999847412109,3.630000114440918,3.674999952316284,3.9800000190734863,84275730.0,3.4274375438690186
2013-02-06,4.09499979019165,3.8499999046325684,3.940000057220459,4.025000095367432,59973184.0,3.4661900997161865
2013-02-07,4.059999942779541,3.9049999713897705,4.045000076293945,3.984999895095825,35606992.0,3.4317433834075928
2013-02-08,4.25,4.005000114440918,4.005000114440918,4.195000171661377,55231034.0,3.612588405609131
2013-02-18,4.284999847412109,4.150000095367432,4.215000152587891,4.230000019073486,44051382.0,3.6427290439605713
2013-02-19,4.230000019073486,3.940000057220459,4.224999904632568,3.984999895095825,55194828.0,3.4317433834075928
2013-02-20,4.039999961853027,3.8499999046325684,4.0,4.025000095367432,47432764.0,3.4661900997161865
2013-02-21,3.9649999141693115,3.809999942779541,3.9649999141693115,3.8350000381469727,44405194.0,3.3025686740875244
2013-02-22,3.924999952316284,3.819999933242798,3.825000047683716,3.859999895095825,29853588.0,3.3240976333618164
2013-02-25,3.940000057220459,3.8499999046325684,3.884999990463257,3.924999952316284,29162514.0,3.380073070526123
2013-02-26,3.9200000762939453,3.7049999237060547,3.890000104904175,3.740000009536743,33906336.0,3.2207579612731934
2013-02-27,3.809999942779541,3.7100000381469727,3.740000009536743,3.759999990463257,23887664.0,3.2379813194274902
2013-02-28,3.924999952316284,3.759999990463257,3.7750000953674316,3.924999952316284,34295420.0,3.380073070526123
2013-03-01,3.9549999237060547,3.865000009536743,3.934999942779541,3.940000057220459,30031606.0,3.392991065979004
2013-03-04,3.9200000762939453,3.625,3.9200000762939453,3.700000047683716,44772460.0,3.1863112449645996
2013-03-05,3.7899999618530273,3.6500000953674316,3.690000057220459,3.7799999713897705,21728024.0,3.255204439163208
2013-03-06,3.875,3.759999990463257,3.799999952316284,3.8499999046325684,26782674.0,3.315485954284668
2013-03-07,3.884999990463257,3.7750000953674316,3.8450000286102295,3.809999942779541,22732534.0,3.281038999557495
2013-03-08,3.809999942779541,3.684999942779541,3.809999942779541,3.7100000381469727,21887978.0,3.194922924041748
2013-03-11,3.759999990463257,3.6500000953674316,3.690000057220459,3.740000009536743,12656096.0,3.2207579612731934
2013-03-12,3.759999990463257,3.559999942779541,3.7100000381469727,3.615000009536743,19925850.0,3.113111972808838
2013-03-13,3.619999885559082,3.5199999809265137,3.6050000190734863,3.559999942779541,16493634.0,3.0657479763031006
2013-03-14,3.615000009536743,3.5399999618530273,3.559999942779541,3.5850000381469727,12420592.0,3.0872771739959717
2013-03-15,3.634999990463257,3.450000047683716,3.5850000381469727,3.5299999713897705,23668090.0,3.0399131774902344
2013-03-18,3.5299999713897705,3.440000057220459,3.5,3.444999933242798,14856104.0,2.9667141437530518
2013-03-19,3.5299999713897705,3.440000057220459,3.450000047683716,3.505000114440918,13112324.0,3.0183839797973633
2013-03-20,3.625,3.5,3.509999990463257,3.615000009536743,20060020.0,3.113111972808838
2013-03-21,3.6600000858306885,3.5850000381469727,3.625,3.619999885559082,18604860.0,3.117417812347412
2013-03-22,3.744999885559082,3.5999999046325684,3.625,3.7200000286102295,28366764.0,3.2035346031188965
2013-03-25,3.7300000190734863,3.6500000953674316,3.7100000381469727,3.680000066757202,16221416.0,3.1690878868103027
2013-03-26,3.6600000858306885,3.559999942779541,3.6549999713897705,3.5899999141693115,16694766.0,3.091583013534546
2013-03-27,3.6449999809265137,3.569999933242798,3.5999999046325684,3.640000104904175,15370390.0,3.134641170501709
2013-03-28,3.630000114440918,3.450000047683716,3.630000114440918,3.515000104904175,24256042.0,3.0269956588745117
2013-03-29,3.515000104904175,3.4200000762939453,3.490000009536743,3.4600000381469727,19152846.0,2.9796316623687744
2013-04-01,3.5450000762939453,3.384999990463257,3.444999933242798,3.494999885559082,18776574.0,3.009772300720215
2013-04-02,3.5450000762939453,3.440000057220459,3.490000009536743,3.4649999141693115,14423406.0,2.9839375019073486
2013-04-03,3.490000009536743,3.390000104904175,3.430000066757202,3.444999933242798,10873076.0,2.9667141437530518
2013-04-08,3.424999952316284,3.3299999237060547,3.384999990463257,3.4149999618530273,11510068.0,2.9408793449401855
2013-04-09,3.490000009536743,3.4000000953674316,3.4000000953674316,3.4649999141693115,12824306.0,2.9839375019073486
2013-04-10,3.5250000953674316,3.450000047683716,3.490000009536743,3.490000009536743,16480124.0,3.005466938018799
2013-04-11,3.5250000953674316,3.444999933242798,3.505000114440918,3.4549999237060547,12348428.0,2.975325584411621
2013-04-12,3.440000057220459,3.359999895095825,3.440000057220459,3.369999885559082,9143824.0,2.9021265506744385
2013-04-15,3.3949999809265137,3.3350000381469727,3.3499999046325684,3.369999885559082,8716180.0,2.9021265506744385
2013-04-16,3.444999933242798,3.2850000858306885,3.3399999141693115,3.440000057220459,13235726.0,2.9624083042144775
2013-04-17,3.4749999046325684,3.4049999713897705,3.430000066757202,3.450000047683716,9326890.0,2.971019983291626
2013-04-18,3.4700000286102295,3.4000000953674316,3.4000000953674316,3.444999933242798,9738646.0,2.9667141437530518
2013-04-19,3.5199999809265137,3.430000066757202,3.444999933242798,3.509999990463257,18215250.0,3.0226898193359375
2013-04-22,3.859999895095825,3.859999895095825,3.859999895095825,3.859999895095825,20230854.0,3.3240976333618164
2013-04-23,4.170000076293945,3.9049999713897705,4.085000038146973,3.9649999141693115,228832258.0,3.414520025253296
2013-04-24,3.930000066757202,3.7049999237060547,3.930000066757202,3.819999933242798,92233092.0,3.2896509170532227
2013-04-25,3.815000057220459,3.6050000190734863,3.805000066757202,3.615000009536743,60700488.0,3.113111972808838
2013-04-26,3.6700000762939453,3.5299999713897705,3.575000047683716,3.5399999618530273,44603260.0,3.048524856567383
2013-05-02,3.505000114440918,3.359999895095825,3.505000114440918,3.4149999618530273,32076334.0,2.9408793449401855
2013-05-03,3.4800000190734863,3.4149999618530273,3.4149999618530273,3.4749999046325684,34095332.0,2.992549180984497
2013-05-06,3.5,3.4149999618530273,3.4749999046325684,3.484999895095825,28341674.0,3.0011606216430664
2013-05-07,3.4800000190734863,3.4100000858306885,3.4649999141693115,3.434999942779541,29094264.0,2.9581024646759033
2013-05-08,3.4749999046325684,3.4100000858306885,3.434999942779541,3.444999933242798,23153582.0,2.9667141437530518
2013-05-09,3.444999933242798,3.309999942779541,3.444999933242798,3.369999885559082,32989122.0,2.9021265506744385
2013-05-10,3.4149999618530273,3.3450000286102295,3.3450000286102295,3.4100000858306885,22338130.0,2.9365735054016113
2013-05-13,3.4600000381469727,3.375,3.4200000762939453,3.444999933242798,21006822.0,2.9667141437530518
2013-05-14,3.450000047683716,3.359999895095825,3.450000047683716,3.4100000858306885,16367114.0,2.9365735054016113
2013-05-15,3.4200000762939453,3.3450000286102295,3.4149999618530273,3.369999885559082,14997282.0,2.9021265506744385
2013-05-16,3.390000104904175,3.305000066757202,3.365000009536743,3.369999885559082,23013226.0,2.9021265506744385
2013-05-17,3.5350000858306885,3.365000009536743,3.369999885559082,3.5299999713897705,54619854.0,3.0399131774902344
2013-05-20,3.569999933242798,3.5,3.515000104904175,3.5299999713897705,37260508.0,3.0399131774902344
2013-05-21,3.575000047683716,3.4600000381469727,3.5350000858306885,3.509999990463257,27542042.0,3.0226898193359375
2013-05-22,3.569999933242798,3.4749999046325684,3.5250000953674316,3.5299999713897705,28208790.0,3.0399131774902344
2013-05-23,3.5199999809265137,3.4049999713897705,3.5199999809265137,3.4100000858306885,29084530.0,2.9365735054016113
2013-05-24,3.440000057220459,3.365000009536743,3.4100000858306885,3.4049999713897705,19990896.0,2.932267189025879
2013-05-27,3.4000000953674316,3.359999895095825,3.4000000953674316,3.384999990463257,19730258.0,2.9150445461273193
2013-05-28,3.490000009536743,3.375,3.384999990463257,3.4800000190734863,26439990.0,2.996854782104492
2013-05-29,3.5450000762939453,3.4700000286102295,3.4700000286102295,3.494999885559082,34674828.0,3.009772300720215
2013-05-30,3.490000009536743,3.434999942779541,3.490000009536743,3.450000047683716,15198026.0,2.971019983291626
2013-05-31,3.5250000953674316,3.4600000381469727,3.4600000381469727,3.490000009536743,23673810.0,3.005466938018799
2013-06-03,3.5399999618530273,3.4749999046325684,3.494999885559082,3.490000009536743,20345954.0,3.005466938018799
2013-06-04,3.4800000190734863,3.375,3.4700000286102295,3.380000114440918,21097172.0,2.910738229751587
2013-06-05,3.509999990463257,3.4000000953674316,3.4100000858306885,3.444999933242798,20557170.0,2.9667141437530518
2013-06-06,3.440000057220459,3.375,3.424999952316284,3.380000114440918,12369374.0,2.910738229751587
2013-06-07,3.4200000762939453,3.2699999809265137,3.390000104904175,3.299999952316284,12739610.0,2.8418452739715576
2013-06-13,3.2750000953674316,3.075000047683716,3.2750000953674316,3.125,16248294.0,2.691141128540039
2013-06-14,3.240000009536743,3.1050000190734863,3.125,3.200000047683716,16044854.0,2.7557284832000732
2013-06-17,3.2049999237060547,3.0999999046325684,3.200000047683716,3.125,10310894.0,2.691141128540039
2013-06-18,3.115000009536743,3.055000066757202,3.0799999237060547,3.0899999141693115,5255162.0,2.79516863822937
2013-06-19,3.234999895095825,3.0899999141693115,3.0899999141693115,3.1500000953674316,15418166.0,2.8494436740875244
2013-06-20,3.119999885559082,3.0,3.119999885559082,3.009999990463257,14055066.0,2.722801685333252
2013-06-21,3.015000104904175,2.8949999809265137,3.015000104904175,2.9749999046325684,9389230.0,2.691141366958618
2013-06-24,2.9749999046325684,2.680000066757202,2.9549999237060547,2.694999933242798,17395468.0,2.437857151031494
2013-06-25,2.7200000286102295,2.424999952316284,2.6500000953674316,2.694999933242798,18566844.0,2.437857151031494
2013-06-26,2.7300000190734863,2.640000104904175,2.7249999046325684,2.684999942779541,11009578.0,2.4288113117218018
2013-06-27,2.7249999046325684,2.559999942779541,2.684999942779541,2.5799999237060547,13147566.0,2.3338301181793213
2013-06-28,2.640000104904175,2.5250000953674316,2.5350000858306885,2.5950000286102295,9924524.0,2.3473987579345703
2013-07-01,2.6649999618530273,2.569999933242798,2.5899999141693115,2.6600000858306885,11366540.0,2.4061968326568604
2013-07-02,2.744999885559082,2.684999942779541,2.7149999141693115,2.7300000190734863,17171946.0,2.469517707824707
2013-07-03,2.7149999141693115,2.619999885559082,2.684999942779541,2.6700000762939453,10715160.0,2.4152426719665527
2013-07-04,2.7200000286102295,2.615000009536743,2.6500000953674316,2.684999942779541,10552966.0,2.4288113117218018
2013-07-05,2.7249999046325684,2.680000066757202,2.694999933242798,2.684999942779541,9960864.0,2.4288113117218018
2013-07-08,2.6600000858306885,2.5450000762939453,2.6600000858306885,2.549999952316284,11019678.0,2.306692600250244
2013-07-09,2.619999885559082,2.5299999713897705,2.5299999713897705,2.609999895095825,8950464.0,2.3609673976898193
2013-07-10,2.859999895095825,2.674999952316284,2.674999952316284,2.7699999809265137,26433398.0,2.5057010650634766
2013-07-11,2.9000000953674316,2.75,2.7850000858306885,2.9000000953674316,34586388.0,2.6232972145080566
2013-07-12,2.9700000286102295,2.809999942779541,2.940000057220459,2.8299999237060547,27795312.0,2.559976100921631
2013-07-15,2.990000009536743,2.890000104904175,2.9049999713897705,2.924999952316284,31735994.0,2.645911693572998
2013-07-16,2.9600000381469727,2.8450000286102295,2.944999933242798,2.9149999618530273,20196248.0,2.6368660926818848
2013-07-17,2.934999942779541,2.825000047683716,2.9149999618530273,2.8499999046325684,18177116.0,2.5780677795410156
2013-07-18,2.950000047683716,2.7850000858306885,2.859999895095825,2.924999952316284,23857138.0,2.645911693572998
2013-07-19,2.9000000953674316,2.7799999713897705,2.8949999809265137,2.7850000858306885,18184800.0,2.5192699432373047
2013-07-22,2.8399999141693115,2.7149999141693115,2.75,2.8350000381469727,10288712.0,2.5644991397857666
2013-07-23,2.9049999713897705,2.799999952316284,2.8299999237060547,2.880000114440918,15422234.0,2.605205774307251
2013-07-24,2.884999990463257,2.7799999713897705,2.869999885559082,2.8350000381469727,13432570.0,2.5644991397857666
2013-07-25,2.880000114440918,2.7950000762939453,2.8350000381469727,2.805000066757202,11752418.0,2.5373618602752686
2013-07-26,2.924999952316284,2.8299999237060547,2.875,2.8499999046325684,19301756.0,2.5780677795410156
2013-07-29,2.815000057220459,2.740000009536743,2.815000057220459,2.759999990463257,12087554.0,2.496655225753784
2013-07-30,2.7799999713897705,2.674999952316284,2.759999990463257,2.740000009536743,7281296.0,2.4785635471343994
2013-07-31,2.7799999713897705,2.6500000953674316,2.740000009536743,2.694999933242798,10422576.0,2.437857151031494
2013-08-01,2.755000114440918,2.684999942779541,2.694999933242798,2.734999895095825,12038472.0,2.4740407466888428
2013-08-02,2.7699999809265137,2.7200000286102295,2.734999895095825,2.7300000190734863,10541294.0,2.469517707824707
2013-08-05,2.7799999713897705,2.7149999141693115,2.7149999141693115,2.7799999713897705,15093694.0,2.514747142791748
2013-08-06,2.799999952316284,2.734999895095825,2.7899999618530273,2.799999952316284,19138468.0,2.532839059829712
2013-08-07,2.815000057220459,2.7699999809265137,2.7899999618530273,2.7850000858306885,13878194.0,2.5192699432373047
2013-08-08,2.7899999618530273,2.744999885559082,2.7799999713897705,2.759999990463257,8662642.0,2.496655225753784
2013-08-09,2.7899999618530273,2.740000009536743,2.759999990463257,2.7799999713897705,11522948.0,2.514747142791748
2013-08-12,2.8299999237060547,2.755000114440918,2.7699999809265137,2.825000047683716,18162658.0,2.555453300476074
2013-08-13,2.9100000858306885,2.805000066757202,2.8299999237060547,2.890000104904175,25856642.0,2.6142516136169434
2013-08-14,2.9149999618530273,2.8299999237060547,2.884999990463257,2.8450000286102295,17160048.0,2.573545217514038
2013-08-15,2.869999885559082,2.815000057220459,2.8350000381469727,2.819999933242798,12449990.0,2.5509302616119385
2013-08-16,2.9000000953674316,2.759999990463257,2.809999942779541,2.765000104904175,17970924.0,2.501178026199341
2013-08-19,2.7850000858306885,2.7249999046325684,2.75,2.7850000858306885,9470082.0,2.5192699432373047
2013-08-20,2.890000104904175,2.765000104904175,2.7899999618530273,2.8550000190734863,23539734.0,2.5825910568237305
2013-08-21,2.890000104904175,2.809999942779541,2.8399999141693115,2.859999895095825,12275390.0,2.587113618850708
2013-08-22,2.9549999237060547,2.859999895095825,2.875,2.9549999237060547,40564518.0,2.6730494499206543
2013-08-23,2.9649999141693115,2.799999952316284,2.9649999141693115,2.869999885559082,24675668.0,2.5961596965789795
2013-08-26,2.9000000953674316,2.8499999046325684,2.875,2.8949999809265137,17507036.0,2.6187744140625
2013-08-27,2.9649999141693115,2.8949999809265137,2.9100000858306885,2.930000066757202,22448122.0,2.650434970855713
2013-08-28,3.015000104904175,2.9000000953674316,2.934999942779541,2.9649999141693115,35415550.0,2.6820950508117676
2013-08-29,3.0899999141693115,3.0,3.0,3.0450000762939453,34615570.0,2.754462242126465
2013-08-30,3.265000104904175,2.9600000381469727,3.0250000953674316,3.1549999713897705,59426038.0,2.853966236114502
2013-09-02,3.1549999713897705,3.005000114440918,3.1549999713897705,3.0450000762939453,29844456.0,2.754462242126465
2013-09-03,3.075000047683716,3.0250000953674316,3.055000066757202,3.075000047683716,19112328.0,2.781599521636963
2013-09-04,3.075000047683716,2.994999885559082,3.069999933242798,3.0450000762939453,20974818.0,2.754462242126465
2013-09-05,3.0450000762939453,2.9749999046325684,3.0199999809265137,2.9800000190734863,15543086.0,2.6956639289855957
2013-09-06,3.0350000858306885,2.9600000381469727,2.9649999141693115,3.009999990463257,15767162.0,2.722801685333252
2013-09-09,3.059999942779541,3.009999990463257,3.009999990463257,3.059999942779541,22853132.0,2.7680306434631348
2013-09-10,3.119999885559082,3.0250000953674316,3.059999942779541,3.0799999237060547,23274796.0,2.7861227989196777
2013-09-11,3.109999895095825,3.0450000762939453,3.0999999046325684,3.0999999046325684,26470242.0,2.8042142391204834
2013-09-12,3.119999885559082,3.0299999713897705,3.0950000286102295,3.075000047683716,21513376.0,2.781599521636963
2013-09-13,3.0899999141693115,3.0399999618530273,3.065000057220459,3.049999952316284,14316838.0,2.7589850425720215
2013-09-16,3.065000057220459,3.0250000953674316,3.049999952316284,3.0299999713897705,9138816.0,2.7408933639526367
2013-09-17,3.0799999237060547,3.0,3.0250000953674316,3.009999990463257,13458896.0,2.722801685333252
2013-09-18,3.0250000953674316,2.9549999237060547,3.005000114440918,2.990000009536743,10432364.0,2.704709768295288
2013-09-23,3.065000057220459,2.9800000190734863,2.990000009536743,3.049999952316284,12377102.0,2.7589850425720215
2013-09-24,3.0799999237060547,3.0,3.049999952316284,3.059999942779541,16646250.0,2.7680306434631348
2013-09-25,3.065000057220459,2.990000009536743,3.065000057220459,3.0,14755780.0,2.7137558460235596
2013-09-26,2.994999885559082,2.875,2.984999895095825,2.880000114440918,15560060.0,2.605205774307251
2013-09-27,2.9149999618530273,2.8499999046325684,2.869999885559082,2.8949999809265137,8609648.0,2.6187744140625
2013-09-30,2.944999933242798,2.880000114440918,2.9000000953674316,2.9149999618530273,7143790.0,2.6368660926818848
2013-10-08,2.924999952316284,2.859999895095825,2.8949999809265137,2.924999952316284,9984328.0,2.645911693572998
2013-10-09,3.0450000762939453,2.9600000381469727,2.9600000381469727,3.0350000858306885,23394378.0,2.7454161643981934
2013-10-10,3.0399999618530273,2.9800000190734863,3.0399999618530273,3.0,14865820.0,2.7137558460235596
2013-10-11,3.0450000762939453,3.0,3.0,3.0250000953674316,16790806.0,2.736370801925659
2013-10-14,3.065000057220459,3.009999990463257,3.0299999713897705,3.049999952316284,17951094.0,2.7589850425720215
2013-10-15,3.1449999809265137,3.055000066757202,3.059999942779541,3.134999990463257,41617716.0,2.8358747959136963
2013-10-16,3.1449999809265137,2.994999885559082,3.134999990463257,3.055000066757202,22632124.0,2.763507843017578
2013-10-17,3.0850000381469727,3.0199999809265137,3.055000066757202,3.0299999713897705,17959486.0,2.7408933639526367
2013-10-18,3.049999952316284,2.994999885559082,3.0299999713897705,3.009999990463257,13147826.0,2.722801685333252
2013-10-21,3.065000057220459,3.005000114440918,3.005000114440918,3.0450000762939453,14422456.0,2.754462242126465
2013-10-22,3.3499999046325684,3.009999990463257,3.049999952316284,3.2049999237060547,77277688.0,2.899195671081543
2013-10-23,3.5250000953674316,3.2750000953674316,3.5250000953674316,3.5250000953674316,163169622.0,3.1886632442474365
2013-10-24,3.5399999618530273,3.325000047683716,3.5399999618530273,3.3450000286102295,111119624.0,3.0258374214172363
2013-10-25,3.494999885559082,3.299999952316284,3.4000000953674316,3.375,58296406.0,3.0529754161834717
2013-10-28,3.4749999046325684,3.244999885559082,3.4049999713897705,3.325000047683716,45814818.0,3.0077457427978516
2013-10-29,3.319999933242798,3.0899999141693115,3.319999933242798,3.2249999046325684,47614572.0,2.917287826538086
2013-10-30,3.365000009536743,3.130000114440918,3.190000057220459,3.3499999046325684,46103662.0,3.030360221862793
2013-10-31,3.4100000858306885,3.240000009536743,3.3350000381469727,3.315000057220459,39658310.0,2.9987003803253174
2013-11-01,3.3350000381469727,3.2249999046325684,3.299999952316284,3.255000114440918,24298276.0,2.944425106048584
2013-11-04,3.380000114440918,3.190000057220459,3.255000114440918,3.319999933242798,27353776.0,3.003223180770874
2013-11-05,3.3350000381469727,3.240000009536743,3.2799999713897705,3.309999942779541,20907336.0,2.9941771030426025
2013-11-06,3.424999952316284,3.2249999046325684,3.265000104904175,3.305000066757202,44810074.0,2.989654302597046
2013-11-07,3.315000057220459,3.2249999046325684,3.2950000762939453,3.2300000190734863,22233572.0,2.9218103885650635
2013-11-08,3.2799999713897705,3.119999885559082,3.244999885559082,3.125,23666890.0,2.826828718185425
2013-11-11,3.2149999141693115,3.140000104904175,3.1649999618530273,3.1700000762939453,15855860.0,2.867535352706909
2013-11-12,3.200000047683716,3.0999999046325684,3.1700000762939453,3.174999952316284,15821150.0,2.872058391571045
2013-11-13,3.1600000858306885,3.069999933242798,3.1600000858306885,3.075000047683716,15878552.0,2.781599521636963
2013-11-14,3.134999990463257,3.0850000381469727,3.0899999141693115,3.115000009536743,13870466.0,2.8177828788757324
2013-11-15,3.200000047683716,3.115000009536743,3.140000104904175,3.1649999618530273,18969852.0,2.8630125522613525
2013-11-18,3.2200000286102295,3.1549999713897705,3.1649999618530273,3.2149999141693115,19895442.0,2.9082417488098145
2013-11-19,3.3450000286102295,3.240000009536743,3.2699999809265137,3.2850000858306885,34392078.0,2.971562385559082
2013-11-20,3.369999885559082,3.2200000286102295,3.2850000858306885,3.3299999237060547,33825802.0,3.0122690200805664
2013-11-21,3.380000114440918,3.255000114440918,3.299999952316284,3.299999952316284,31286284.0,2.9851315021514893
2013-11-22,3.369999885559082,3.25,3.2750000953674316,3.259999990463257,21685254.0,2.9489476680755615
2013-11-25,3.2899999618530273,3.2149999141693115,3.259999990463257,3.2300000190734863,17199028.0,2.9218103885650635
2013-11-26,3.2850000858306885,3.174999952316284,3.2300000190734863,3.244999885559082,21160292.0,2.9353790283203125
2013-11-27,3.265000104904175,3.190000057220459,3.2249999046325684,3.244999885559082,17648750.0,2.9353790283203125
2013-11-28,3.3550000190734863,3.25,3.25,3.325000047683716,44326080.0,3.0077457427978516
2013-11-29,3.3450000286102295,3.2850000858306885,3.309999942779541,3.3299999237060547,19721138.0,3.0122690200805664
2013-12-02,3.4149999618530273,3.2750000953674316,3.325000047683716,3.309999942779541,48950410.0,2.9941771030426025
2013-12-03,3.365000009536743,3.2200000286102295,3.25,3.359999895095825,22055182.0,3.0394062995910645
2013-12-04,3.4649999141693115,3.3399999141693115,3.3550000190734863,3.4000000953674316,43087330.0,3.075589656829834
2013-12-05,3.444999933242798,3.315000057220459,3.444999933242798,3.3350000381469727,38217904.0,3.016791820526123
2013-12-06,3.365000009536743,3.2899999618530273,3.319999933242798,3.3350000381469727,18601702.0,3.016791820526123
2013-12-09,3.3450000286102295,3.305000066757202,3.319999933242798,3.3299999237060547,12039774.0,3.0122690200805664
2013-12-10,3.434999942779541,3.3550000190734863,3.369999885559082,3.384999990463257,32551342.0,3.062021255493164
2013-12-11,3.365000009536743,3.265000104904175,3.3550000190734863,3.2850000858306885,18370574.0,2.971562385559082
2013-12-12,3.3350000381469727,3.2799999713897705,3.2799999713897705,3.2899999618530273,11681184.0,2.976085662841797
2013-12-13,3.299999952316284,3.2300000190734863,3.2950000762939453,3.244999885559082,16918174.0,2.9353790283203125
2013-12-16,3.244999885559082,3.0799999237060547,3.244999885559082,3.0999999046325684,31963018.0,2.8042142391204834
2013-12-17,3.130000114440918,3.0999999046325684,3.130000114440918,3.119999885559082,9790724.0,2.822305917739868
2013-12-18,3.1449999809265137,3.0999999046325684,3.119999885559082,3.130000114440918,6670264.0,2.8313517570495605
2013-12-19,3.1600000858306885,3.1050000190734863,3.130000114440918,3.109999895095825,8001468.0,2.813260078430176
2013-12-20,3.130000114440918,3.005000114440918,3.109999895095825,3.009999990463257,17464502.0,2.722801685333252
2013-12-23,3.0450000762939453,2.9549999237060547,3.0250000953674316,3.0250000953674316,8859028.0,2.736370801925659
2013-12-24,3.065000057220459,3.005000114440918,3.015000104904175,3.0350000858306885,6952820.0,2.7454161643981934
2013-12-25,3.055000066757202,3.005000114440918,3.0350000858306885,3.049999952316284,6323924.0,2.7589850425720215
2013-12-26,3.065000057220459,2.9600000381469727,3.055000066757202,2.9700000286102295,8223326.0,2.6866183280944824
2013-12-27,3.0199999809265137,2.9649999141693115,2.9700000286102295,3.015000104904175,5791740.0,2.7273244857788086
2013-12-30,3.0399999618530273,2.9800000190734863,3.0299999713897705,2.984999895095825,6476620.0,2.7001869678497314
2013-12-31,3.0299999713897705,2.950000047683716,2.984999895095825,3.0199999809265137,8930970.0,2.7318472862243652
2014-01-02,3.0250000953674316,2.994999885559082,3.005000114440918,3.0,5229658.0,2.7137558460235596
2014-01-03,3.0,2.924999952316284,3.0,2.930000066757202,8973178.0,2.650434970855713
2014-01-06,2.924999952316284,2.819999933242798,2.924999952316284,2.825000047683716,9094208.0,2.555453300476074
2014-01-07,2.875,2.805000066757202,2.8450000286102295,2.819999933242798,5932754.0,2.5509302616119385
2014-01-08,2.884999990463257,2.825000047683716,2.859999895095825,2.8299999237060547,6737466.0,2.559976100921631
2014-01-09,2.8350000381469727,2.7750000953674316,2.819999933242798,2.7899999618530273,7098034.0,2.5237929821014404
2014-01-10,2.7950000762939453,2.6600000858306885,2.7850000858306885,2.680000066757202,12364576.0,2.424288511276245
2014-01-13,2.7699999809265137,2.674999952316284,2.690000057220459,2.684999942779541,7754844.0,2.4288113117218018
2014-01-14,2.740000009536743,2.684999942779541,2.734999895095825,2.740000009536743,5355332.0,2.4785635471343994
2014-01-15,2.744999885559082,2.6700000762939453,2.744999885559082,2.684999942779541,10900870.0,2.4288113117218018
2014-01-16,2.7249999046325684,2.674999952316284,2.680000066757202,2.7049999237060547,5938750.0,2.4469029903411865
2014-01-17,2.7149999141693115,2.6500000953674316,2.7149999141693115,2.6700000762939453,7610344.0,2.4152426719665527
2014-01-20,2.680000066757202,2.634999990463257,2.6549999713897705,2.6549999713897705,5177874.0,2.4016737937927246
2014-01-21,2.694999933242798,2.6500000953674316,2.6500000953674316,2.690000057220459,4903850.0,2.4333343505859375
2014-01-22,2.7799999713897705,2.684999942779541,2.694999933242798,2.7750000953674316,9668888.0,2.5102245807647705
2014-01-23,2.7899999618530273,2.755000114440918,2.7799999713897705,2.7699999809265137,7439700.0,2.5057010650634766
2014-01-24,2.819999933242798,2.75,2.7699999809265137,2.7950000762939453,13982232.0,2.528315782546997
2014-01-27,2.7899999618530273,2.755000114440918,2.7899999618530273,2.7799999713897705,7298820.0,2.514747142791748
2014-01-28,2.819999933242798,2.75,2.765000104904175,2.7750000953674316,5627756.0,2.5102245807647705
2014-01-29,2.805000066757202,2.7699999809265137,2.7899999618530273,2.7799999713897705,4822996.0,2.514747142791748
2014-01-30,2.7799999713897705,2.75,2.7799999713897705,2.755000114440918,4684368.0,2.4921324253082275
2014-02-07,2.7899999618530273,2.7149999141693115,2.740000009536743,2.7799999713897705,6014834.0,2.514747142791748
2014-02-10,2.8550000190734863,2.7850000858306885,2.7850000858306885,2.8399999141693115,10211486.0,2.5690221786499023
2014-02-11,2.8949999809265137,2.8499999046325684,2.880000114440918,2.859999895095825,9092138.0,2.587113618850708
2014-02-12,2.9649999141693115,2.9000000953674316,2.9049999713897705,2.940000057220459,15726520.0,2.6594808101654053
2014-02-13,2.9649999141693115,2.880000114440918,2.944999933242798,2.884999990463257,12044764.0,2.6097283363342285
2014-02-14,2.9200000762939453,2.8499999046325684,2.884999990463257,2.9100000858306885,12704014.0,2.632343053817749
2014-02-17,2.924999952316284,2.884999990463257,2.9200000762939453,2.9200000762939453,9534406.0,2.6413893699645996
2014-02-18,2.9149999618530273,2.8550000190734863,2.9149999618530273,2.869999885559082,11435276.0,2.5961596965789795
2014-02-19,2.9149999618530273,2.8499999046325684,2.875,2.9149999618530273,14820956.0,2.6368660926818848
2014-02-20,3.055000066757202,2.8949999809265137,2.9049999713897705,3.0450000762939453,36821754.0,2.754462242126465
2014-02-21,3.049999952316284,2.9549999237060547,3.049999952316284,2.9649999141693115,32456438.0,2.6820950508117676
2014-02-24,2.9549999237060547,2.859999895095825,2.9149999618530273,2.880000114440918,14255874.0,2.605205774307251
2014-02-25,2.9000000953674316,2.7950000762939453,2.884999990463257,2.805000066757202,13088418.0,2.5373618602752686
2014-02-26,2.8499999046325684,2.7850000858306885,2.799999952316284,2.8299999237060547,8440540.0,2.559976100921631
2014-02-27,2.8499999046325684,2.805000066757202,2.8399999141693115,2.815000057220459,9543722.0,2.546407699584961
2014-02-28,2.8350000381469727,2.7750000953674316,2.7799999713897705,2.819999933242798,7300754.0,2.5509302616119385
2014-03-03,2.9200000762939453,2.805000066757202,2.815000057220459,2.9000000953674316,10958078.0,2.6232972145080566
2014-03-04,3.0250000953674316,2.8550000190734863,2.9000000953674316,2.944999933242798,37281540.0,2.664003610610962
2014-03-05,2.9600000381469727,2.880000114440918,2.944999933242798,2.884999990463257,13792118.0,2.6097283363342285
2014-03-06,2.934999942779541,2.865000009536743,2.880000114440918,2.890000104904175,10576540.0,2.6142516136169434
2014-03-07,2.9049999713897705,2.815000057220459,2.880000114440918,2.8299999237060547,11584838.0,2.559976100921631
2014-03-10,2.815000057220459,2.6600000858306885,2.815000057220459,2.7100000381469727,14131924.0,2.4514262676239014
2014-03-11,2.734999895095825,2.680000066757202,2.7100000381469727,2.700000047683716,7951018.0,2.442380666732788
2014-03-12,2.7249999046325684,2.6600000858306885,2.700000047683716,2.7200000286102295,7536640.0,2.4604721069335938
2014-03-13,2.755000114440918,2.690000057220459,2.7200000286102295,2.7300000190734863,5343002.0,2.469517707824707
2014-03-14,2.7300000190734863,2.694999933242798,2.7300000190734863,2.700000047683716,5776668.0,2.442380666732788
2014-03-17,2.744999885559082,2.7049999237060547,2.7049999237060547,2.740000009536743,5303496.0,2.4785635471343994
2014-03-18,2.7799999713897705,2.734999895095825,2.744999885559082,2.7750000953674316,8316102.0,2.5102245807647705
2014-03-19,2.7750000953674316,2.7200000286102295,2.7750000953674316,2.7300000190734863,6173686.0,2.469517707824707
2014-03-20,2.815000057220459,2.7100000381469727,2.7300000190734863,2.799999952316284,16190294.0,2.532839059829712
2014-03-21,2.8499999046325684,2.755000114440918,2.7899999618530273,2.825000047683716,22225746.0,2.555453300476074
2014-03-24,2.8450000286102295,2.799999952316284,2.8399999141693115,2.8299999237060547,12212504.0,2.559976100921631
2014-03-25,2.8499999046325684,2.7950000762939453,2.8350000381469727,2.8299999237060547,8757078.0,2.559976100921631
2014-03-26,2.8450000286102295,2.7750000953674316,2.8299999237060547,2.7950000762939453,7098810.0,2.528315782546997
2014-03-27,2.815000057220459,2.759999990463257,2.799999952316284,2.765000104904175,6096528.0,2.501178026199341
2014-03-28,2.7899999618530273,2.7049999237060547,2.75,2.7149999141693115,9215126.0,2.455948829650879
2014-03-31,2.759999990463257,2.7149999141693115,2.7249999046325684,2.759999990463257,6050842.0,2.496655225753784
2014-04-01,2.8350000381469727,2.755000114440918,2.7899999618530273,2.8350000381469727,14982566.0,2.5644991397857666
2014-04-02,2.8550000190734863,2.809999942779541,2.815000057220459,2.809999942779541,7776842.0,2.541884422302246
2014-04-03,2.865000009536743,2.799999952316284,2.8399999141693115,2.815000057220459,8806462.0,2.546407699584961
2014-04-04,2.8450000286102295,2.7699999809265137,2.815000057220459,2.825000047683716,8862064.0,2.555453300476074
2014-04-08,2.8450000286102295,2.7950000762939453,2.799999952316284,2.8399999141693115,9009596.0,2.5690221786499023
2014-04-09,2.880000114440918,2.8299999237060547,2.8499999046325684,2.875,13256354.0,2.600682497024536
2014-04-10,2.890000104904175,2.8450000286102295,2.880000114440918,2.8550000190734863,11364426.0,2.5825910568237305
2014-04-11,2.9000000953674316,2.859999895095825,2.859999895095825,2.865000009536743,9781516.0,2.591636896133423
2014-04-14,2.9549999237060547,2.825000047683716,2.869999885559082,2.934999942779541,32594998.0,2.6549577713012695
2014-04-15,2.9749999046325684,2.890000104904175,2.9100000858306885,2.924999952316284,27931964.0,2.645911693572998
2014-04-16,3.015000104904175,2.9000000953674316,2.9000000953674316,2.950000047683716,36119886.0,2.6685266494750977
2014-04-17,2.990000009536743,2.9049999713897705,2.934999942779541,2.9149999618530273,25672360.0,2.6368660926818848
2014-04-18,2.884999990463257,2.8350000381469727,2.884999990463257,2.8450000286102295,18567232.0,2.573545217514038
2014-04-21,2.8550000190734863,2.7850000858306885,2.825000047683716,2.7899999618530273,12296414.0,2.5237929821014404
2014-04-22,2.809999942779541,2.75,2.7850000858306885,2.7950000762939453,10896210.0,2.528315782546997
2014-04-23,2.815000057220459,2.75,2.7950000762939453,2.7950000762939453,5896402.0,2.528315782546997
2014-04-24,2.7899999618530273,2.75,2.7899999618530273,2.75,9105466.0,2.487609624862671
2014-04-25,2.7699999809265137,2.7100000381469727,2.75,2.7100000381469727,7904900.0,2.4514262676239014
2014-04-28,2.7249999046325684,2.640000104904175,2.7100000381469727,2.640000104904175,8184724.0,2.3881051540374756
2014-04-29,2.680000066757202,2.634999990463257,2.634999990463257,2.680000066757202,6603632.0,2.424288511276245
2014-04-30,2.7750000953674316,2.690000057220459,2.694999933242798,2.740000009536743,7003348.0,2.4785635471343994
2014-05-05,2.7750000953674316,2.680000066757202,2.740000009536743,2.7200000286102295,5761304.0,2.4604721069335938
2014-05-06,2.744999885559082,2.700000047683716,2.7200000286102295,2.7149999141693115,4958316.0,2.455948829650879
2014-05-07,2.7149999141693115,2.6600000858306885,2.7049999237060547,2.674999952316284,5284018.0,2.4197654724121094
2014-05-08,2.7149999141693115,2.6700000762939453,2.694999933242798,2.680000066757202,4062726.0,2.424288511276245
2014-05-09,2.694999933242798,2.6549999713897705,2.694999933242798,2.6700000762939453,3487948.0,2.4152426719665527
2014-05-12,2.734999895095825,2.674999952316284,2.694999933242798,2.7300000190734863,6209010.0,2.469517707824707
2014-05-13,2.755000114440918,2.7100000381469727,2.7249999046325684,2.75,6375452.0,2.487609624862671
2014-05-14,2.759999990463257,2.7200000286102295,2.755000114440918,2.7249999046325684,5719866.0,2.4649946689605713
2014-05-15,2.7249999046325684,2.6600000858306885,2.7249999046325684,2.674999952316284,4194894.0,2.4197654724121094
2014-05-16,2.690000057220459,2.6549999713897705,2.6649999618530273,2.680000066757202,3252034.0,2.424288511276245
2014-05-19,2.680000066757202,2.6449999809265137,2.680000066757202,2.6549999713897705,3215606.0,2.4016737937927246
2014-05-20,2.684999942779541,2.6549999713897705,2.674999952316284,2.6700000762939453,3042482.0,2.4152426719665527
2014-05-21,2.694999933242798,2.6500000953674316,2.6500000953674316,2.684999942779541,3157360.0,2.4288113117218018
2014-05-22,2.7149999141693115,2.6700000762939453,2.684999942779541,2.6700000762939453,2983768.0,2.4152426719665527
2014-05-23,2.690000057220459,2.6600000858306885,2.674999952316284,2.680000066757202,3064152.0,2.424288511276245
2014-05-26,2.694999933242798,2.6600000858306885,2.674999952316284,2.680000066757202,3807192.0,2.4703779220581055
2014-05-27,2.7049999237060547,2.6700000762939453,2.694999933242798,2.684999942779541,3626768.0,2.4749865531921387
2014-05-28,2.700000047683716,2.6600000858306885,2.684999942779541,2.694999933242798,4940124.0,2.4842045307159424
2014-05-29,2.734999895095825,2.684999942779541,2.694999933242798,2.700000047683716,8258936.0,2.4888134002685547
2014-05-30,2.700000047683716,2.6600000858306885,2.700000047683716,2.6649999618530273,6490240.0,2.4565510749816895
2014-06-03,2.680000066757202,2.5999999046325684,2.6700000762939453,2.6500000953674316,6947434.0,2.4427242279052734
2014-06-04,2.634999990463257,2.5950000286102295,2.634999990463257,2.609999895095825,6687640.0,2.405853033065796
2014-06-05,2.684999942779541,2.5950000286102295,2.609999895095825,2.680000066757202,21107716.0,2.4703779220581055
2014-06-06,2.7149999141693115,2.640000104904175,2.6549999713897705,2.684999942779541,14802934.0,2.4749865531921387
2014-06-09,2.75,2.6500000953674316,2.700000047683716,2.6600000858306885,12351892.0,2.451941967010498
2014-06-10,2.674999952316284,2.640000104904175,2.6600000858306885,2.6600000858306885,5668714.0,2.451941967010498
2014-06-11,2.690000057220459,2.6649999618530273,2.680000066757202,2.674999952316284,6486184.0,2.465768337249756
2014-06-12,2.684999942779541,2.640000104904175,2.680000066757202,2.6449999809265137,5681622.0,2.438115358352661
2014-06-13,2.6649999618530273,2.630000114440918,2.634999990463257,2.6500000953674316,5323626.0,2.4427242279052734
2014-06-16,2.6700000762939453,2.640000104904175,2.6500000953674316,2.6600000858306885,5879160.0,2.451941967010498
2014-06-17,2.7149999141693115,2.6500000953674316,2.6649999618530273,2.7149999141693115,16684450.0,2.5026400089263916
2014-06-18,2.984999895095825,2.734999895095825,2.75,2.984999895095825,74898518.0,2.751521348953247
2014-06-19,2.9000000953674316,2.7249999046325684,2.9000000953674316,2.755000114440918,88331572.0,2.5395116806030273
2014-06-20,2.7100000381469727,2.6449999809265137,2.680000066757202,2.694999933242798,30787280.0,2.4842045307159424
2014-06-23,2.7200000286102295,2.680000066757202,2.694999933242798,2.694999933242798,24610658.0,2.4842045307159424
2014-06-24,2.7149999141693115,2.674999952316284,2.684999942779541,2.7149999141693115,15816070.0,2.5026400089263916
2014-06-25,2.7100000381469727,2.6700000762939453,2.694999933242798,2.684999942779541,11216656.0,2.4749865531921387
2014-06-26,2.805000066757202,2.680000066757202,2.684999942779541,2.7799999713897705,31529764.0,2.562556028366089
2014-06-27,2.7899999618530273,2.744999885559082,2.744999885559082,2.759999990463257,22102824.0,2.5441203117370605
2014-06-30,2.825000047683716,2.755000114440918,2.755000114440918,2.7899999618530273,20248594.0,2.5717732906341553
2014-07-01,2.8550000190734863,2.7699999809265137,2.805000066757202,2.819999933242798,18210740.0,2.5994272232055664
2014-07-02,2.8299999237060547,2.7799999713897705,2.809999942779541,2.819999933242798,12578862.0,2.5994272232055664
2014-07-03,2.8550000190734863,2.809999942779541,2.8399999141693115,2.825000047683716,14522796.0,2.6040358543395996
2014-07-04,2.8350000381469727,2.75,2.825000047683716,2.7899999618530273,15822648.0,2.5717732906341553
2014-07-07,2.799999952316284,2.755000114440918,2.7799999713897705,2.7850000858306885,11776496.0,2.567164897918701
2014-07-08,2.819999933242798,2.759999990463257,2.7799999713897705,2.815000057220459,9206656.0,2.594818592071533
2014-07-09,2.819999933242798,2.755000114440918,2.819999933242798,2.765000104904175,10157998.0,2.548729181289673
2014-07-10,2.805000066757202,2.740000009536743,2.744999885559082,2.765000104904175,8557492.0,2.548729181289673
2014-07-11,2.8350000381469727,2.755000114440918,2.765000104904175,2.815000057220459,12647918.0,2.594818592071533
2014-07-14,2.8299999237060547,2.7899999618530273,2.815000057220459,2.825000047683716,10633264.0,2.6040358543395996
2014-07-15,2.8550000190734863,2.799999952316284,2.825000047683716,2.8499999046325684,16632628.0,2.6270806789398193
2014-07-16,2.859999895095825,2.819999933242798,2.8350000381469727,2.819999933242798,11661690.0,2.5994272232055664
2014-07-17,2.8350000381469727,2.7750000953674316,2.809999942779541,2.7950000762939453,9388850.0,2.576382875442505
2014-07-18,2.8350000381469727,2.7799999713897705,2.815000057220459,2.815000057220459,8729822.0,2.594818592071533
2014-07-21,2.869999885559082,2.7850000858306885,2.809999942779541,2.8499999046325684,16518140.0,2.6270806789398193
2014-07-22,2.875,2.8350000381469727,2.8399999141693115,2.8550000190734863,13030484.0,2.6316895484924316
2014-07-23,2.880000114440918,2.815000057220459,2.8450000286102295,2.819999933242798,13652342.0,2.5994272232055664
2014-07-24,2.859999895095825,2.815000057220459,2.819999933242798,2.8499999046325684,15765698.0,2.6270806789398193
2014-07-25,2.884999990463257,2.8299999237060547,2.8550000190734863,2.875,16768872.0,2.650125503540039
2014-07-28,2.9100000858306885,2.865000009536743,2.875,2.9000000953674316,19423796.0,2.6731698513031006
2014-07-29,2.930000066757202,2.880000114440918,2.9000000953674316,2.9049999713897705,17630022.0,2.677778482437134
2014-07-30,2.944999933242798,2.865000009536743,2.9100000858306885,2.924999952316284,20848464.0,2.696214437484741
2014-07-31,2.944999933242798,2.880000114440918,2.9149999618530273,2.924999952316284,16311544.0,2.696214437484741
2014-08-01,2.9800000190734863,2.884999990463257,2.934999942779541,2.890000104904175,23243986.0,2.663952350616455
2014-08-04,2.9749999046325684,2.9000000953674316,2.9000000953674316,2.9749999046325684,24965080.0,2.7423036098480225
2014-08-05,2.984999895095825,2.950000047683716,2.9800000190734863,2.9749999046325684,13784702.0,2.7423036098480225
2014-08-06,3.015000104904175,2.930000066757202,2.9549999237060547,2.984999895095825,20045546.0,2.751521348953247
2014-08-07,3.005000114440918,2.9600000381469727,2.990000009536743,2.9749999046325684,17350376.0,2.7423036098480225
2014-08-08,2.984999895095825,2.934999942779541,2.9649999141693115,2.950000047683716,12233220.0,2.719259023666382
2014-08-11,3.075000047683716,2.9549999237060547,2.9549999237060547,3.059999942779541,30669948.0,2.820655107498169
2014-08-12,3.2300000190734863,3.0399999618530273,3.059999942779541,3.1500000953674316,43395904.0,2.903615713119507
2014-08-13,3.255000114440918,3.115000009536743,3.130000114440918,3.2100000381469727,37537072.0,2.9589223861694336
2014-08-14,3.2049999237060547,3.134999990463257,3.180000066757202,3.1500000953674316,23786108.0,2.903615713119507
2014-08-15,3.2100000381469727,3.140000104904175,3.1449999809265137,3.1549999713897705,17836414.0,2.90822434425354
2014-08-18,3.2100000381469727,3.1449999809265137,3.1549999713897705,3.184999942779541,18337266.0,2.935878038406372
2014-08-19,3.2899999618530273,3.1700000762939453,3.194999933242798,3.255000114440918,29068286.0,3.0004031658172607
2014-08-20,3.325000047683716,3.2249999046325684,3.259999990463257,3.244999885559082,18701624.0,2.991184711456299
2014-08-21,3.2899999618530273,3.2049999237060547,3.240000009536743,3.2699999809265137,21441312.0,3.0142297744750977
2014-08-22,3.390000104904175,3.259999990463257,3.2699999809265137,3.375,31007076.0,3.1110167503356934
2014-08-25,3.4800000190734863,3.3550000190734863,3.4049999713897705,3.380000114440918,37264930.0,3.1156256198883057
2014-08-26,3.444999933242798,3.305000066757202,3.375,3.4100000858306885,31501706.0,3.1432793140411377
2014-08-27,3.490000009536743,3.384999990463257,3.4100000858306885,3.4149999618530273,27528332.0,3.14788818359375
2014-08-28,3.424999952316284,3.2249999046325684,3.390000104904175,3.244999885559082,45680454.0,2.991184711456299
2014-08-29,3.4700000286102295,3.2249999046325684,3.2249999046325684,3.450000047683716,63017506.0,3.180150270462036
2014-09-01,3.634999990463257,3.4000000953674316,3.450000047683716,3.490000009536743,133472048.0,3.217021942138672
2014-09-02,3.5250000953674316,3.450000047683716,3.505000114440918,3.5199999809265137,59802826.0,3.2446751594543457
2014-09-03,3.5250000953674316,3.4800000190734863,3.5250000953674316,3.509999990463257,42335934.0,3.235457420349121
2014-09-04,3.625,3.490000009536743,3.505000114440918,3.559999942779541,58523290.0,3.2815463542938232
2014-09-05,3.5899999141693115,3.5299999713897705,3.575000047683716,3.565000057220459,37730000.0,3.2861552238464355
2014-09-09,3.9000000953674316,3.5899999141693115,3.5999999046325684,3.890000104904175,92419768.0,3.5857348442077637
2014-09-10,4.275000095367432,3.809999942779541,3.8499999046325684,4.139999866485596,105914390.0,3.816180467605591
2014-09-11,4.264999866485596,4.074999809265137,4.150000095367432,4.159999847412109,78319406.0,3.83461594581604
2014-09-12,4.394999980926514,4.119999885559082,4.130000114440918,4.329999923706055,75165690.0,3.991318702697754
2014-09-15,4.539999961853027,4.335000038146973,4.40500020980835,4.489999771118164,72182188.0,4.138803958892822
2014-09-16,4.494999885559082,4.144999980926514,4.46999979019165,4.175000190734863,94231974.0,3.848443031311035
2014-09-17,4.349999904632568,4.150000095367432,4.269999980926514,4.264999866485596,53609322.0,3.931403160095215
2014-09-18,4.264999866485596,4.179999828338623,4.230000019073486,4.230000019073486,31509208.0,3.8991410732269287
2014-09-19,4.340000152587891,4.170000076293945,4.195000171661377,4.335000038146973,44372830.0,3.9959278106689453
2014-09-22,4.329999923706055,4.079999923706055,4.315000057220459,4.130000114440918,59813510.0,3.806962728500366
2014-09-23,4.190000057220459,4.110000133514404,4.119999885559082,4.170000076293945,30953596.0,3.843834161758423
2014-09-24,4.340000152587891,4.135000228881836,4.150000095367432,4.320000171661377,50672732.0,3.9821012020111084
2014-09-25,4.429999828338623,4.260000228881836,4.309999942779541,4.289999961853027,42999410.0,3.9544482231140137
2014-09-26,4.684999942779541,4.355000019073486,4.394999980926514,4.574999809265137,92004910.0,4.2171549797058105
2014-09-29,4.639999866485596,4.514999866485596,4.610000133514404,4.590000152587891,54994492.0,4.230983257293701
2014-09-30,4.619999885559082,4.539999961853027,4.599999904632568,4.590000152587891,48864712.0,4.230983257293701
2014-10-08,4.664999961853027,4.494999885559082,4.619999885559082,4.614999771118164,67212784.0,4.254026889801025
2014-10-09,5.079999923706055,4.679999828338623,4.699999809265137,5.079999923706055,76464299.0,4.6826558113098145
2014-10-10,5.099999904632568,4.800000190734863,5.099999904632568,4.880000114440918,133599517.0,4.4982991218566895
2014-10-13,5.070000171661377,4.809999942779541,4.900000095367432,4.96999979019165,81057517.0,4.5812602043151855
2014-10-14,4.960000038146973,4.800000190734863,4.960000038146973,4.869999885559082,55256714.0,4.489081859588623
2014-10-15,5.039999961853027,4.900000095367432,4.920000076293945,4.960000038146973,52182398.0,4.572042465209961
2014-10-16,4.929999828338623,4.800000190734863,4.909999847412109,4.840000152587891,43995151.0,4.461428642272949
2014-10-17,4.829999923706055,4.599999904632568,4.789999961853027,4.710000038146973,39930214.0,4.341596603393555
2014-10-20,4.75,4.659999847412109,4.699999809265137,4.730000019073486,22705989.0,4.360032081604004
2014-10-21,4.849999904632568,4.659999847412109,4.730000019073486,4.789999961853027,35480550.0,4.41533899307251
2014-10-22,4.78000020980835,4.650000095367432,4.78000020980835,4.659999847412109,22664174.0,4.295507431030273
2014-10-23,4.659999847412109,4.440000057220459,4.659999847412109,4.480000019073486,29975181.0,4.129586696624756
2014-10-24,4.550000190734863,4.46999979019165,4.480000019073486,4.5,14461632.0,4.148022174835205
2014-10-27,4.5,4.409999847412109,4.5,4.440000057220459,15493919.0,4.092715263366699
2014-10-28,4.630000114440918,4.409999847412109,4.409999847412109,4.619999885559082,21315498.0,4.258635997772217
2014-10-29,4.679999828338623,4.559999942779541,4.639999866485596,4.650000095367432,35446704.0,4.286289215087891
2014-10-30,4.820000171661377,4.619999885559082,4.670000076293945,4.769999980926514,49514461.0,4.396903038024902
2014-10-31,4.769999980926514,4.659999847412109,4.760000228881836,4.730000019073486,32816724.0,4.360032081604004
2014-11-03,4.849999904632568,4.699999809265137,4.730000019073486,4.820000171661377,43162740.0,4.4429931640625
2014-11-04,4.929999828338623,4.769999980926514,4.789999961853027,4.929999828338623,68895775.0,4.544388771057129
2014-11-05,4.920000076293945,4.789999961853027,4.920000076293945,4.849999904632568,39933081.0,4.470645904541016
2014-11-06,4.840000152587891,4.699999809265137,4.800000190734863,4.769999980926514,32426073.0,4.396903038024902
2014-11-07,4.860000133514404,4.679999828338623,4.769999980926514,4.730000019073486,29503473.0,4.360032081604004
2014-11-10,4.789999961853027,4.71999979019165,4.730000019073486,4.789999961853027,29225703.0,4.41533899307251
2014-11-11,4.820000171661377,4.559999942779541,4.800000190734863,4.590000152587891,37976449.0,4.230983257293701
2014-11-12,4.670000076293945,4.510000228881836,4.570000171661377,4.670000076293945,17236020.0,4.304725646972656
2014-11-13,4.670000076293945,4.559999942779541,4.670000076293945,4.630000114440918,18252019.0,4.2678542137146
2014-11-14,4.690000057220459,4.570000171661377,4.619999885559082,4.650000095367432,17381075.0,4.286289215087891
2014-11-17,4.829999923706055,4.659999847412109,4.739999771118164,4.789999961853027,35912504.0,4.41533899307251
2014-11-18,4.860000133514404,4.730000019073486,4.800000190734863,4.75,22092350.0,4.378468036651611
2014-11-19,4.760000228881836,4.679999828338623,4.75,4.699999809265137,16080330.0,4.332378387451172
2014-11-20,4.710000038146973,4.650000095367432,4.699999809265137,4.699999809265137,17072762.0,4.332378387451172
2014-11-21,4.730000019073486,4.659999847412109,4.699999809265137,4.71999979019165,16857711.0,4.350814342498779
2014-11-24,4.849999904632568,4.75,4.820000171661377,4.800000190734863,57602369.0,4.424557209014893
2014-11-25,4.849999904632568,4.760000228881836,4.800000190734863,4.820000171661377,51260106.0,4.4429931640625
2014-11-26,5.300000190734863,4.820000171661377,4.820000171661377,5.300000190734863,136501303.0,4.885448455810547
2014-11-27,5.650000095367432,5.210000038146973,5.300000190734863,5.449999809265137,164252080.0,5.023715972900391
2014-11-28,5.480000019073486,5.28000020980835,5.449999809265137,5.360000133514404,82534769.0,4.940755844116211
2014-12-01,5.5,5.130000114440918,5.320000171661377,5.400000095367432,71750030.0,4.977626800537109
2014-12-02,5.429999828338623,5.260000228881836,5.329999923706055,5.389999866485596,53798094.0,4.968409061431885
2014-12-03,5.579999923706055,5.320000171661377,5.389999866485596,5.539999961853027,90409440.0,5.10667610168457
2014-12-04,5.570000171661377,5.440000057220459,5.5,5.559999942779541,74089817.0,5.125112056732178
2014-12-05,5.559999942779541,5.159999847412109,5.559999942779541,5.260000228881836,73710814.0,4.84857702255249
2014-12-08,5.400000095367432,5.079999923706055,5.199999809265137,5.349999904632568,58292865.0,4.931536674499512
2014-12-09,5.599999904632568,5.190000057220459,5.329999923706055,5.25,92616554.0,4.839359283447266
2014-12-10,5.389999866485596,5.119999885559082,5.190000057220459,5.380000114440918,49211827.0,4.95919132232666
2014-12-11,5.820000171661377,5.309999942779541,5.380000114440918,5.800000190734863,98781297.0,5.346339702606201
2014-12-12,6.059999942779541,5.699999809265137,5.829999923706055,5.889999866485596,111122189.0,5.429300308227539
2014-12-15,6.429999828338623,5.699999809265137,5.860000133514404,6.289999961853027,111736117.0,5.798013687133789
2014-12-16,6.400000095367432,6.130000114440918,6.130000114440918,6.179999828338623,96554674.0,5.696617126464844
2014-12-17,6.079999923706055,5.679999828338623,6.059999942779541,5.800000190734863,269662882.0,5.346339702606201
2014-12-18,5.940000057220459,5.5,5.690000057220459,5.800000190734863,337467382.0,5.346339702606201
2014-12-19,5.800000190734863,5.550000190734863,5.699999809265137,5.739999771118164,225403447.0,5.291032791137695
2014-12-22,5.699999809265137,5.170000076293945,5.699999809265137,5.170000076293945,269204448.0,4.7656168937683105
2014-12-23,5.239999771118164,4.929999828338623,5.070000171661377,5.079999923706055,91347693.0,4.6826558113098145
2014-12-24,5.260000228881836,5.090000152587891,5.090000152587891,5.210000038146973,99340348.0,4.802487850189209
2014-12-25,5.300000190734863,5.159999847412109,5.239999771118164,5.289999961853027,104963746.0,4.876230716705322
2014-12-26,5.659999847412109,5.409999847412109,5.409999847412109,5.5,182435749.0,5.069804668426514
2014-12-29,5.78000020980835,5.329999923706055,5.519999980926514,5.659999847412109,203766327.0,5.21729040145874
2014-12-30,5.690000057220459,5.480000019073486,5.619999885559082,5.519999980926514,100000766.0,5.088240623474121
2014-12-31,5.579999923706055,5.340000152587891,5.5,5.460000038146973,87800788.0,5.032933235168457
2015-01-05,5.539999961853027,5.349999904632568,5.409999847412109,5.5,111908345.0,5.069804668426514
2015-01-06,5.590000152587891,5.380000114440918,5.46999979019165,5.519999980926514,95807149.0,5.088240623474121
2015-01-07,5.539999961853027,5.400000095367432,5.5,5.449999809265137,75618341.0,5.023715972900391
2015-01-08,5.429999828338623,5.25,5.429999828338623,5.28000020980835,77857627.0,4.867013454437256
2015-01-09,5.46999979019165,5.309999942779541,5.320000171661377,5.349999904632568,75099414.0,4.931536674499512
2015-01-12,5.309999942779541,5.119999885559082,5.300000190734863,5.170000076293945,56779733.0,4.7656168937683105
2015-01-13,5.25,5.179999828338623,5.179999828338623,5.199999809265137,31150454.0,4.793270111083984
2015-01-14,5.349999904632568,5.210000038146973,5.210000038146973,5.320000171661377,52156981.0,4.903883934020996
2015-01-15,5.369999885559082,5.260000228881836,5.300000190734863,5.360000133514404,49959242.0,4.940755844116211
2015-01-16,5.360000133514404,5.260000228881836,5.360000133514404,5.320000171661377,57060768.0,4.903883934020996
2015-01-19,5.210000038146973,4.800000190734863,5.199999809265137,4.929999828338623,92408058.0,4.544388771057129
2015-01-20,5.079999923706055,4.949999809265137,4.949999809265137,5.070000171661377,51043388.0,4.673438549041748
2015-01-21,5.230000019073486,5.050000190734863,5.070000171661377,5.210000038146973,64415088.0,4.802487850189209
2015-01-22,5.369999885559082,5.170000076293945,5.210000038146973,5.340000152587891,82513680.0,4.9223198890686035
2015-01-23,5.340000152587891,5.230000019073486,5.309999942779541,5.25,45734443.0,4.839359283447266
2015-01-26,5.360000133514404,5.21999979019165,5.21999979019165,5.340000152587891,57935738.0,4.9223198890686035
2015-01-27,5.449999809265137,5.260000228881836,5.360000133514404,5.440000057220459,95085824.0,5.014498233795166
2015-01-28,5.980000019073486,5.360000133514404,5.400000095367432,5.829999923706055,331944366.0,5.373993396759033
2015-01-29,5.739999771118164,5.5,5.639999866485596,5.550000190734863,185149158.0,5.115894317626953
2015-01-30,5.639999866485596,5.389999866485596,5.550000190734863,5.400000095367432,97509388.0,4.977626800537109
2015-02-02,5.360000133514404,5.239999771118164,5.340000152587891,5.28000020980835,70074511.0,4.867013454437256
2015-02-03,5.349999904632568,5.210000038146973,5.28000020980835,5.329999923706055,66050798.0,4.913102149963379
2015-02-04,5.460000038146973,5.25,5.340000152587891,5.320000171661377,85444497.0,4.903883934020996
2015-02-05,5.360000133514404,5.190000057220459,5.329999923706055,5.190000057220459,72238841.0,4.78405237197876
2015-02-06,5.190000057220459,5.0,5.150000095367432,5.070000171661377,70580051.0,4.673438549041748
2015-02-09,5.139999866485596,5.03000020980835,5.059999942779541,5.119999885559082,28900296.0,4.719526767730713
2015-02-10,5.199999809265137,5.079999923706055,5.119999885559082,5.199999809265137,34738433.0,4.793270111083984
2015-02-11,5.230000019073486,5.139999866485596,5.210000038146973,5.159999847412109,33007675.0,4.756399154663086
2015-02-12,5.239999771118164,5.159999847412109,5.170000076293945,5.190000057220459,36498159.0,4.78405237197876
2015-02-13,5.300000190734863,5.199999809265137,5.21999979019165,5.25,46566339.0,4.839359283447266
2015-02-16,5.320000171661377,5.230000019073486,5.269999980926514,5.289999961853027,37345374.0,4.876230716705322
2015-02-17,5.349999904632568,5.289999961853027,5.300000190734863,5.340000152587891,49353905.0,4.9223198890686035
2015-02-25,5.449999809265137,5.320000171661377,5.360000133514404,5.420000076293945,60704282.0,4.9960618019104
2015-02-26,5.579999923706055,5.380000114440918,5.420000076293945,5.550000190734863,96157148.0,5.115894317626953
2015-02-27,5.579999923706055,5.449999809265137,5.539999961853027,5.510000228881836,99645834.0,5.079023361206055
2015-03-02,5.579999923706055,5.489999771118164,5.550000190734863,5.550000190734863,98206141.0,5.115894317626953
2015-03-03,5.769999980926514,5.5,5.550000190734863,5.619999885559082,185265302.0,5.180418968200684
2015-03-04,5.659999847412109,5.5,5.619999885559082,5.579999923706055,94512455.0,5.1435465812683105
2015-03-05,5.570000171661377,5.429999828338623,5.570000171661377,5.539999961853027,98775708.0,5.10667610168457
2015-03-06,5.900000095367432,5.5,5.550000190734863,5.730000019073486,268961432.0,5.2818145751953125
2015-03-09,6.0,5.630000114440918,5.699999809265137,5.889999866485596,237793012.0,5.429300308227539
2015-03-10,5.960000038146973,5.820000171661377,5.880000114440918,5.829999923706055,135890781.0,5.373993396759033
2015-03-11,6.239999771118164,5.760000228881836,5.829999923706055,6.130000114440918,219624681.0,5.650528430938721
2015-03-12,6.369999885559082,6.039999961853027,6.070000171661377,6.099999904632568,234179242.0,5.622875213623047
2015-03-13,6.190000057220459,6.010000228881836,6.119999885559082,6.130000114440918,135962604.0,5.650528430938721
2015-03-16,6.25,6.099999904632568,6.150000095367432,6.21999979019165,152779213.0,5.733488082885742
2015-03-17,6.440000057220459,6.199999809265137,6.230000019073486,6.389999866485596,213717551.0,5.890191555023193
2015-03-18,6.519999980926514,6.309999942779541,6.400000095367432,6.460000038146973,178543559.0,5.954715728759766
2015-03-19,6.769999980926514,6.369999885559082,6.460000038146973,6.599999904632568,232084450.0,6.083766460418701
2015-03-20,6.690000057220459,6.5,6.599999904632568,6.570000171661377,165264553.0,6.056112289428711
2015-03-23,6.659999847412109,6.53000020980835,6.539999961853027,6.610000133514404,179293098.0,6.092983722686768
2015-03-24,6.639999866485596,6.130000114440918,6.619999885559082,6.409999847412109,247599338.0,5.908627033233643
2015-03-25,6.400000095367432,6.21999979019165,6.380000114440918,6.320000171661377,139388937.0,5.825666904449463
2015-03-26,6.46999979019165,6.21999979019165,6.309999942779541,6.420000076293945,135414728.0,5.917844772338867
2015-03-27,6.460000038146973,6.349999904632568,6.429999828338623,6.389999866485596,92894900.0,5.890191555023193
2015-03-30,6.829999923706055,6.400000095367432,6.400000095367432,6.730000019073486,243124545.0,6.203597545623779
2015-03-31,6.840000152587891,6.519999980926514,6.800000190734863,6.559999942779541,168127080.0,6.0468950271606445
2015-04-01,6.639999866485596,6.539999961853027,6.570000171661377,6.630000114440918,120925854.0,6.111419200897217
2015-04-02,6.800000190734863,6.579999923706055,6.650000095367432,6.739999771118164,169170071.0,6.212815761566162
2015-04-03,7.360000133514404,6.849999904632568,6.849999904632568,7.130000114440918,253569719.0,6.572310447692871
2015-04-07,7.349999904632568,7.099999904632568,7.159999847412109,7.309999942779541,188212703.0,6.738231182098389
2015-04-08,7.300000190734863,7.010000228881836,7.300000190734863,7.139999866485596,170670516.0,6.581528663635254
2015-04-09,7.179999828338623,6.760000228881836,7.150000095367432,6.909999847412109,146335633.0,6.369518756866455
2015-04-10,7.090000152587891,6.840000152587891,6.849999904632568,7.050000190734863,103750025.0,6.498568534851074
2015-04-13,7.269999980926514,7.059999942779541,7.059999942779541,7.260000228881836,147716382.0,6.692142486572266
2015-04-14,7.599999904632568,7.159999847412109,7.269999980926514,7.409999847412109,183120572.0,6.830410003662109
2015-04-15,7.789999961853027,7.210000038146973,7.429999828338623,7.489999771118164,207588325.0,6.9041523933410645
2015-04-16,7.659999847412109,7.230000019073486,7.400000095367432,7.550000190734863,151321615.0,6.9594597816467285
2015-04-17,8.1899995803833,7.5,7.539999961853027,7.929999828338623,268860640.0,7.309736728668213
2015-04-20,8.460000038146973,7.699999809265137,7.900000095367432,8.119999885559082,285093076.0,7.484875679016113
2015-04-21,8.319999694824219,7.809999942779541,8.119999885559082,8.180000305175781,180892696.0,7.540182590484619
2015-04-22,8.550000190734863,8.170000076293945,8.5,8.239999771118164,262328264.0,7.595489025115967
2015-04-23,8.199999809265137,8.0,8.199999809265137,8.109999656677246,190786171.0,7.4756574630737305
2015-04-24,8.109999656677246,7.829999923706055,7.940000057220459,8.039999961853027,148290144.0,7.4111328125
2015-04-27,8.399999618530273,7.960000038146973,8.289999961853027,8.100000381469727,155481114.0,7.466439723968506
2015-04-28,8.069999694824219,7.679999828338623,8.0600004196167,7.869999885559082,181396400.0,7.254429817199707
2015-04-29,7.960000038146973,7.710000038146973,7.75,7.820000171661377,87966143.0,7.208341121673584
2015-04-30,7.980000019073486,7.739999771118164,7.820000171661377,7.820000171661377,98210164.0,7.208341121673584
2015-05-04,7.940000057220459,7.820000171661377,7.829999923706055,7.900000095367432,87240044.0,7.282083988189697
2015-05-05,7.900000095367432,7.179999828338623,7.900000095367432,7.329999923706055,149717201.0,6.756667613983154
2015-05-06,7.449999809265137,6.800000190734863,7.269999980926514,6.929999828338623,110775106.0,6.387954235076904
2015-05-07,6.909999847412109,6.550000190734863,6.869999885559082,6.559999942779541,104598130.0,6.0468950271606445
2015-05-08,7.050000190734863,6.610000133514404,6.619999885559082,7.019999980926514,120323902.0,6.470914840698242
2015-05-11,7.369999885559082,7.0,7.079999923706055,7.269999980926514,133915720.0,6.701360702514648
2015-05-12,7.349999904632568,7.110000133514404,7.230000019073486,7.21999979019165,113869001.0,6.655271053314209
2015-05-13,7.300000190734863,7.0,7.199999809265137,7.119999885559082,139722937.0,6.5630927085876465
2015-05-14,7.159999847412109,6.900000095367432,7.130000114440918,6.989999771118164,99781041.0,6.44326114654541
2015-05-15,6.989999771118164,6.730000019073486,6.989999771118164,6.800000190734863,86472755.0,6.26812219619751
2015-05-18,6.940000057220459,6.650000095367432,6.75,6.829999923706055,74548486.0,6.2957763671875
2015-05-19,7.110000133514404,6.789999961853027,6.800000190734863,7.099999904632568,102822268.0,6.544657230377197
2015-05-20,7.300000190734863,7.050000190734863,7.139999866485596,7.059999942779541,127880743.0,6.507786273956299
2015-05-21,7.139999866485596,6.960000038146973,7.03000020980835,7.119999885559082,109480164.0,6.5630927085876465
2015-05-22,7.5,7.130000114440918,7.21999979019165,7.5,235311350.0,6.913370132446289
2015-05-25,7.789999961853027,7.559999942779541,7.559999942779541,7.710000038146973,259981164.0,7.106945514678955
2015-05-26,7.78000020980835,7.449999809265137,7.730000019073486,7.75,260914118.0,7.143815994262695
2015-05-27,8.1899995803833,7.599999904632568,7.75,8.050000190734863,334779749.0,7.420351028442383
2015-05-28,8.239999771118164,7.570000171661377,8.050000190734863,7.599999904632568,318477554.0,7.00554895401001
2015-05-29,7.699999809265137,7.0,7.559999942779541,7.340000152587891,176159384.0,6.765884876251221
2015-06-01,7.679999828338623,7.300000190734863,7.320000171661377,7.670000076293945,133691396.0,7.070074081420898
2015-06-02,7.849999904632568,7.570000171661377,7.670000076293945,7.840000152587891,172188106.0,7.226776123046875
2015-06-03,7.880000114440918,7.519999980926514,7.849999904632568,7.690000057220459,161709770.0,7.0885090827941895
2015-06-04,7.650000095367432,7.110000133514404,7.630000114440918,7.619999885559082,147963625.0,7.023984432220459
2015-06-05,7.869999885559082,7.559999942779541,7.670000076293945,7.789999961853027,221518006.0,7.180687427520752
2015-06-08,8.350000381469727,7.78000020980835,7.869999885559082,8.220000267028809,350894499.0,7.577053546905518
2015-06-09,8.199999809265137,7.849999904632568,8.199999809265137,8.0,229983833.0,7.374261856079102
2015-06-10,8.289999961853027,7.829999923706055,7.900000095367432,8.170000076293945,205258139.0,7.530965328216553
2015-06-11,8.25,8.029999732971191,8.140000343322754,8.140000343322754,162911337.0,7.503312110900879
2015-06-12,8.479999542236328,8.079999923706055,8.170000076293945,8.420000076293945,274275356.0,7.761410236358643
2015-06-15,8.970000267028809,8.420000076293945,8.430000305175781,8.729999542236328,316301507.0,8.047163009643555
2015-06-16,9.149999618530273,8.5,8.680000305175781,8.899999618530273,289335466.0,8.203866004943848
2015-06-17,9.09000015258789,8.119999885559082,8.9399995803833,8.739999771118164,224906598.0,8.056381225585938
2015-06-18,9.109999656677246,8.579999923706055,8.75,8.699999809265137,230957101.0,8.019508361816406
2015-06-19,8.59000015258789,7.829999923706055,8.40999984741211,7.829999923706055,159960059.0,7.217558860778809
2015-06-23,7.949999809265137,7.050000190734863,7.820000171661377,7.690000057220459,151537004.0,7.0885090827941895
2015-06-24,7.960000038146973,7.579999923706055,7.71999979019165,7.909999847412109,160165890.0,7.291301250457764
2015-06-25,7.909999847412109,7.300000190734863,7.909999847412109,7.400000095367432,157143386.0,6.821192264556885
2015-06-26,7.28000020980835,6.659999847412109,7.199999809265137,6.659999847412109,136029513.0,6.139072418212891
2015-06-29,6.940000057220459,5.989999771118164,6.880000114440918,6.070000171661377,149842880.0,5.595221519470215
2015-06-30,6.539999961853027,5.519999980926514,6.019999980926514,6.53000020980835,148269352.0,6.019240856170654
2015-07-01,6.789999961853027,6.090000152587891,6.519999980926514,6.159999847412109,135129815.0,5.6781816482543945
2015-07-02,6.369999885559082,5.619999885559082,6.179999828338623,5.769999980926514,115870933.0,5.318686485290527
2015-07-03,5.900000095367432,5.190000057220459,5.519999980926514,5.190000057220459,139191788.0,4.78405237197876
2015-07-06,5.710000038146973,4.730000019073486,5.710000038146973,5.679999828338623,270516120.0,5.235726356506348
2015-07-07,5.690000057220459,5.110000133514404,5.550000190734863,5.110000133514404,146375419.0,4.7103095054626465
2015-07-08,5.199999809265137,4.599999904632568,4.599999904632568,4.699999809265137,288510584.0,4.332378387451172
2015-07-09,5.170000076293945,4.630000114440918,4.699999809265137,5.170000076293945,107932796.0,4.7656168937683105
2015-07-10,5.630000114440918,5.260000228881836,5.5,5.630000114440918,89929475.0,5.240316390991211
2015-07-13,6.190000057220459,5.699999809265137,5.96999979019165,6.190000057220459,159415476.0,5.761556148529053
2015-07-14,6.460000038146973,5.909999847412109,6.210000038146973,6.070000171661377,181106071.0,5.649862289428711
2015-07-15,5.980000019073486,5.460000038146973,5.900000095367432,5.46999979019165,127475224.0,5.091391086578369
2015-07-16,5.840000152587891,5.46999979019165,5.46999979019165,5.739999771118164,85660594.0,5.342702865600586
2015-07-17,6.199999809265137,5.760000228881836,5.800000190734863,6.190000057220459,105403615.0,5.761556148529053
2015-07-20,6.329999923706055,6.0,6.190000057220459,6.130000114440918,119039356.0,5.705708980560303
2015-07-21,6.46999979019165,5.949999809265137,6.019999980926514,6.289999961853027,123108617.0,5.854633808135986
2015-07-22,6.460000038146973,6.110000133514404,6.320000171661377,6.300000190734863,121061731.0,5.863942623138428
2015-07-23,6.400000095367432,6.159999847412109,6.260000228881836,6.389999866485596,125744544.0,5.9477128982543945
2015-07-24,6.5,6.159999847412109,6.400000095367432,6.21999979019165,128441206.0,5.7894792556762695
2015-07-27,6.159999847412109,5.599999904632568,6.099999904632568,5.599999904632568,99654802.0,5.212392330169678
2015-07-28,5.659999847412109,5.050000190734863,5.46999979019165,5.440000057220459,99040318.0,5.063467502593994
2015-07-29,5.789999961853027,5.369999885559082,5.550000190734863,5.769999980926514,61909168.0,5.370626449584961
2015-07-30,5.869999885559082,5.510000228881836,5.699999809265137,5.590000152587891,62285342.0,5.203085422515869
2015-07-31,5.619999885559082,5.46999979019165,5.480000019073486,5.519999980926514,43135967.0,5.137929916381836
2015-08-03,5.630000114440918,5.239999771118164,5.46999979019165,5.610000133514404,57263930.0,5.221701622009277
2015-08-04,5.880000114440918,5.570000171661377,5.570000171661377,5.869999885559082,58445951.0,5.463705062866211
2015-08-05,6.119999885559082,5.809999942779541,5.960000038146973,5.909999847412109,93721582.0,5.500936031341553
2015-08-06,6.119999885559082,5.699999809265137,5.789999961853027,6.0,70762149.0,5.5847063064575195
2015-08-07,6.099999904632568,5.980000019073486,5.980000019073486,6.039999961853027,83906035.0,5.621938228607178
2015-08-10,6.300000190734863,6.0,6.050000190734863,6.269999980926514,119598430.0,5.836019515991211
2015-08-11,6.239999771118164,6.099999904632568,6.239999771118164,6.170000076293945,93596604.0,5.742940425872803
2015-08-12,6.190000057220459,5.960000038146973,6.090000152587891,5.96999979019165,67900240.0,5.5567827224731445
2015-08-13,6.079999923706055,5.860000133514404,5.940000057220459,6.070000171661377,58321263.0,5.649862289428711
2015-08-14,6.21999979019165,6.059999942779541,6.079999923706055,6.110000133514404,82406268.0,5.6870927810668945
2015-08-17,6.539999961853027,6.039999961853027,6.079999923706055,6.489999771118164,149131079.0,6.040791034698486
2015-08-18,6.429999828338623,5.840000152587891,6.420000076293945,5.840000152587891,132076557.0,5.435781478881836
2015-08-19,6.150000095367432,5.5,5.599999904632568,6.099999904632568,83529321.0,5.677785396575928
2015-08-20,6.110000133514404,5.800000190734863,5.960000038146973,5.809999942779541,57704989.0,5.407857418060303
2015-08-21,5.789999961853027,5.360000133514404,5.699999809265137,5.46999979019165,56603342.0,5.091391086578369
2015-08-24,5.349999904632568,4.920000076293945,5.079999923706055,4.920000076293945,61469632.0,4.579460144042969
2015-08-25,4.679999828338623,4.429999828338623,4.449999809265137,4.429999828338623,54213775.0,4.123374938964844
2015-08-26,4.639999866485596,4.210000038146973,4.5,4.349999904632568,64974860.0,4.048912048339844
2015-08-27,4.599999904632568,4.340000152587891,4.449999809265137,4.579999923706055,44249434.0,4.262992858886719
2015-08-28,4.989999771118164,4.599999904632568,4.630000114440918,4.96999979019165,62944663.0,4.625998497009277
2015-08-31,4.96999979019165,4.650000095367432,4.960000038146973,4.699999809265137,52333954.0,4.374686241149902
2015-09-01,4.71999979019165,4.329999923706055,4.710000038146973,4.429999828338623,46523329.0,4.123374938964844
2015-09-02,4.550000190734863,4.079999923706055,4.289999961853027,4.440000057220459,45712056.0,4.132682800292969
2015-09-07,4.659999847412109,4.46999979019165,4.510000228881836,4.510000228881836,34222323.0,4.197838306427002
2015-09-08,4.849999904632568,4.449999809265137,4.53000020980835,4.760000228881836,35082673.0,4.430534839630127
2015-09-09,5.239999771118164,4.710000038146973,4.760000228881836,5.239999771118164,121459799.0,4.877310752868652
2015-09-10,5.210000038146973,4.920000076293945,5.099999904632568,4.980000019073486,112014294.0,4.635306358337402
2015-09-11,5.050000190734863,4.869999885559082,4.909999847412109,4.980000019073486,46628288.0,4.635306358337402
2015-09-14,5.090000152587891,4.480000019073486,5.03000020980835,4.53000020980835,61470512.0,4.216454029083252
2015-09-15,4.599999904632568,4.239999771118164,4.380000114440918,4.309999942779541,45902167.0,4.01168155670166
2015-09-16,4.730000019073486,4.320000171661377,4.380000114440918,4.659999847412109,46376860.0,4.3374552726745605
2015-09-17,4.789999961853027,4.480000019073486,4.599999904632568,4.489999771118164,57012849.0,4.1792216300964355
2015-09-18,4.650000095367432,4.449999809265137,4.53000020980835,4.550000190734863,28281511.0,4.235069274902344
2015-09-21,4.75,4.460000038146973,4.5,4.690000057220459,37765275.0,4.3653788566589355
2015-09-22,4.800000190734863,4.619999885559082,4.679999828338623,4.699999809265137,43864688.0,4.374686241149902
2015-09-23,4.650000095367432,4.510000228881836,4.599999904632568,4.53000020980835,30378899.0,4.216454029083252
2015-09-24,4.619999885559082,4.53000020980835,4.53000020980835,4.599999904632568,22459006.0,4.281608581542969
2015-09-25,4.579999923706055,4.409999847412109,4.570000171661377,4.460000038146973,22916016.0,4.151298999786377
2015-09-28,4.53000020980835,4.400000095367432,4.449999809265137,4.489999771118164,13544814.0,4.1792216300964355
2015-09-29,4.460000038146973,4.360000133514404,4.409999847412109,4.389999866485596,17285534.0,4.086143970489502
2015-09-30,4.590000152587891,4.409999847412109,4.429999828338623,4.460000038146973,17969044.0,4.151298999786377
2015-10-08,4.679999828338623,4.550000190734863,4.579999923706055,4.619999885559082,36941628.0,4.3002238273620605
2015-10-09,4.679999828338623,4.579999923706055,4.599999904632568,4.650000095367432,32170816.0,4.3281474113464355
2015-10-12,4.869999885559082,4.650000095367432,4.650000095367432,4.820000171661377,58717048.0,4.486381530761719
2015-10-13,5.0,4.820000171661377,4.900000095367432,4.889999866485596,64195762.0,4.551535606384277
2015-10-14,4.989999771118164,4.78000020980835,4.980000019073486,4.789999961853027,47778139.0,4.458457946777344
2015-10-15,4.929999828338623,4.699999809265137,4.760000228881836,4.909999847412109,58041825.0,4.5701518058776855
2015-10-16,5.0,4.829999923706055,4.929999828338623,4.989999771118164,75927681.0,4.644614219665527
2015-10-19,5.119999885559082,4.920000076293945,4.989999771118164,4.96999979019165,69015066.0,4.625998497009277
2015-10-20,5.019999980926514,4.880000114440918,4.949999809265137,5.0,48813650.0,4.6539225578308105
2015-10-21,5.070000171661377,4.639999866485596,5.010000228881836,4.710000038146973,75093715.0,4.383995532989502
2015-10-22,4.840000152587891,4.650000095367432,4.710000038146973,4.820000171661377,39881977.0,4.486381530761719
2015-10-23,4.909999847412109,4.789999961853027,4.860000133514404,4.889999866485596,40208374.0,4.551535606384277
2015-10-26,4.980000019073486,4.849999904632568,4.960000038146973,4.889999866485596,43706652.0,4.551535606384277
2015-10-27,5.099999904632568,4.650000095367432,4.869999885559082,4.980000019073486,66274711.0,4.635306358337402
2015-10-28,5.099999904632568,4.940000057220459,4.980000019073486,4.960000038146973,76947289.0,4.616691589355469
2015-10-29,4.989999771118164,4.880000114440918,4.949999809265137,4.929999828338623,38065774.0,4.5887675285339355
2015-10-30,4.929999828338623,4.829999923706055,4.929999828338623,4.869999885559082,32033388.0,4.532920837402344
2015-11-02,5.170000076293945,4.809999942779541,4.840000152587891,5.050000190734863,111192671.0,4.700461387634277
2015-11-03,5.079999923706055,4.880000114440918,5.059999942779541,4.929999828338623,53426336.0,4.5887675285339355
2015-11-04,5.340000152587891,4.940000057220459,4.940000057220459,5.300000190734863,121476839.0,4.933157920837402
2015-11-05,5.510000228881836,5.21999979019165,5.289999961853027,5.340000152587891,182094310.0,4.970388889312744
2015-11-06,5.369999885559082,5.239999771118164,5.260000228881836,5.340000152587891,97841413.0,4.970388889312744
2015-11-09,5.400000095367432,5.260000228881836,5.300000190734863,5.349999904632568,84277797.0,4.979696273803711
2015-11-10,5.340000152587891,5.210000038146973,5.329999923706055,5.269999980926514,63676497.0,4.905234336853027
2015-11-11,5.309999942779541,5.21999979019165,5.269999980926514,5.28000020980835,44264635.0,4.914542198181152
2015-11-12,5.300000190734863,5.170000076293945,5.28000020980835,5.230000019073486,48365095.0,4.868002414703369
2015-11-13,5.340000152587891,5.150000095367432,5.170000076293945,5.230000019073486,58978888.0,4.868002414703369
2015-11-16,5.260000228881836,5.119999885559082,5.139999866485596,5.25,41149963.0,4.886618614196777
2015-11-17,5.300000190734863,5.199999809265137,5.260000228881836,5.230000019073486,51750856.0,4.868002414703369
2015-11-18,5.239999771118164,5.139999866485596,5.21999979019165,5.150000095367432,34361099.0,4.793539524078369
2015-11-19,5.28000020980835,5.150000095367432,5.199999809265137,5.269999980926514,32308900.0,4.905234336853027
2015-11-20,5.269999980926514,5.199999809265137,5.269999980926514,5.25,38348958.0,4.886618614196777
2015-11-23,5.269999980926514,5.159999847412109,5.239999771118164,5.190000057220459,37748818.0,4.830771446228027
2015-11-24,5.190000057220459,5.099999904632568,5.159999847412109,5.170000076293945,27482920.0,4.812155723571777
2015-11-25,5.190000057220459,5.110000133514404,5.159999847412109,5.190000057220459,29238788.0,4.830771446228027
2015-11-26,5.269999980926514,5.179999828338623,5.199999809265137,5.21999979019165,43482777.0,4.858695030212402
2015-11-27,5.210000038146973,4.820000171661377,5.170000076293945,4.860000133514404,51704839.0,4.5236124992370605
2015-11-30,4.940000057220459,4.679999828338623,4.849999904632568,4.880000114440918,34233582.0,4.5422282218933105
2015-12-01,5.039999961853027,4.849999904632568,4.900000095367432,4.96999979019165,37985636.0,4.625998497009277
2015-12-02,5.010000228881836,4.789999961853027,4.949999809265137,5.0,29145716.0,4.6539225578308105
2015-12-03,5.019999980926514,4.949999809265137,4.96999979019165,5.010000228881836,24293353.0,4.6632304191589355
2015-12-04,5.230000019073486,4.940000057220459,4.989999771118164,5.099999904632568,61466999.0,4.747000217437744
2015-12-07,5.090000152587891,4.980000019073486,5.079999923706055,5.019999980926514,38927722.0,4.672537803649902
2015-12-08,5.0,4.889999866485596,5.0,4.900000095367432,29138660.0,4.5608439445495605
2015-12-09,4.909999847412109,4.820000171661377,4.869999885559082,4.840000152587891,19411022.0,4.504997253417969
2015-12-10,4.889999866485596,4.809999942779541,4.840000152587891,4.820000171661377,15396331.0,4.486381530761719
2015-12-11,4.820000171661377,4.75,4.820000171661377,4.760000228881836,18227980.0,4.430534839630127
2015-12-14,4.889999866485596,4.71999979019165,4.739999771118164,4.869999885559082,19344409.0,4.532920837402344
2015-12-15,4.900000095367432,4.820000171661377,4.869999885559082,4.849999904632568,18341870.0,4.5143046379089355
2015-12-16,5.059999942779541,4.860000133514404,4.869999885559082,4.960000038146973,56453219.0,4.616691589355469
2015-12-17,5.090000152587891,4.960000038146973,4.960000038146973,5.059999942779541,47231092.0,4.709769248962402
2015-12-18,5.199999809265137,4.989999771118164,5.059999942779541,5.150000095367432,55788756.0,4.793539524078369
2015-12-21,5.489999771118164,5.119999885559082,5.199999809265137,5.269999980926514,108241526.0,4.905234336853027
2015-12-22,5.25,5.130000114440918,5.25,5.190000057220459,47355998.0,4.830771446228027
2015-12-23,5.239999771118164,5.059999942779541,5.21999979019165,5.119999885559082,48566647.0,4.765616416931152
2015-12-24,5.150000095367432,5.050000190734863,5.150000095367432,5.099999904632568,25784340.0,4.747000217437744
2015-12-25,5.179999828338623,5.099999904632568,5.110000133514404,5.170000076293945,30274978.0,4.812155723571777
2015-12-28,5.260000228881836,5.050000190734863,5.150000095367432,5.050000190734863,52588075.0,4.700461387634277
2015-12-29,5.150000095367432,5.019999980926514,5.019999980926514,5.119999885559082,22592459.0,4.765616416931152
2015-12-30,5.260000228881836,5.090000152587891,5.130000114440918,5.179999828338623,42024553.0,4.821463108062744
2015-12-31,5.269999980926514,5.090000152587891,5.179999828338623,5.099999904632568,30145770.0,4.747000217437744
2016-01-04,5.099999904632568,4.610000133514404,5.099999904632568,4.619999885559082,37463698.0,4.3002238273620605
2016-01-05,4.739999771118164,4.489999771118164,4.550000190734863,4.670000076293945,58118490.0,4.346764087677002
2016-01-06,4.789999961853027,4.630000114440918,4.679999828338623,4.78000020980835,55954560.0,4.4491496086120605
2016-01-07,4.710000038146973,4.329999923706055,4.699999809265137,4.360000133514404,12613050.0,4.058220386505127
2016-01-08,4.579999923706055,4.360000133514404,4.579999923706055,4.53000020980835,39019633.0,4.216454029083252
2016-01-11,4.559999942779541,4.25,4.46999979019165,4.260000228881836,35098881.0,3.9651424884796143
2016-01-12,4.360000133514404,4.170000076293945,4.340000152587891,4.309999942779541,23885815.0,4.01168155670166
2016-01-13,4.369999885559082,4.21999979019165,4.320000171661377,4.230000019073486,22877872.0,3.937218427658081
2016-01-14,4.329999923706055,4.090000152587891,4.099999904632568,4.309999942779541,22562903.0,4.01168155670166
2016-01-15,4.320000171661377,4.130000114440918,4.300000190734863,4.159999847412109,21588270.0,3.872063159942627
2016-01-18,4.199999809265137,4.059999942779541,4.090000152587891,4.150000095367432,22229281.0,3.862755537033081
2016-01-19,4.320000171661377,4.090000152587891,4.099999904632568,4.300000190734863,28828263.0,4.002373218536377
2016-01-20,4.289999961853027,4.179999828338623,4.260000228881836,4.210000038146973,25011724.0,3.918602705001831
2016-01-21,4.239999771118164,4.090000152587891,4.159999847412109,4.099999904632568,20284970.0,3.816215991973877
2016-01-22,4.170000076293945,4.059999942779541,4.139999866485596,4.159999847412109,15957642.0,3.872063159942627
2016-01-25,4.210000038146973,4.150000095367432,4.179999828338623,4.179999828338623,12071197.0,3.890679121017456
2016-01-26,4.150000095367432,3.859999895095825,4.119999885559082,3.9000000953674316,28154619.0,3.6300594806671143
2016-01-27,3.940000057220459,3.609999895095825,3.9100000858306885,3.809999942779541,27562467.0,3.5462887287139893
2016-01-28,3.819999933242798,3.619999885559082,3.799999952316284,3.640000104904175,14908334.0,3.3880558013916016
2016-01-29,3.759999990463257,3.619999885559082,3.630000114440918,3.740000009536743,17020768.0,3.4811339378356934
2016-02-01,3.740000009536743,3.640000104904175,3.740000009536743,3.680000066757202,11662687.0,3.4252870082855225
2016-02-02,3.7799999713897705,3.6600000858306885,3.6600000858306885,3.7699999809265137,13269673.0,3.5090575218200684
2016-02-03,3.8399999141693115,3.7200000286102295,3.7300000190734863,3.8399999141693115,17905564.0,3.5742125511169434
2016-02-04,4.039999961853027,3.809999942779541,3.8499999046325684,4.019999980926514,27641127.0,3.741753578186035
2016-02-05,3.990000009536743,3.8499999046325684,3.9600000381469727,3.880000114440918,22289975.0,3.6114439964294434
2016-02-15,3.890000104904175,3.700000047683716,3.7699999809265137,3.819999933242798,12313982.0,3.5555965900421143
2016-02-16,3.9600000381469727,3.8499999046325684,3.8499999046325684,3.950000047683716,19390878.0,3.6765987873077393
2016-02-17,4.03000020980835,3.9100000858306885,3.940000057220459,4.0,25847410.0,3.723137855529785
2016-02-18,4.03000020980835,3.950000047683716,4.03000020980835,3.9600000381469727,20817490.0,3.685906410217285
2016-02-19,4.0,3.940000057220459,3.9600000381469727,3.9700000286102295,14805656.0,3.6952145099639893
2016-02-22,4.059999942779541,3.9800000190734863,4.010000228881836,4.050000190734863,24832575.0,3.7696774005889893
2016-02-23,4.070000171661377,3.9600000381469727,4.039999961853027,4.059999942779541,27353440.0,3.778985023498535
2016-02-24,4.099999904632568,3.9800000190734863,4.019999980926514,4.059999942779541,25293063.0,3.778985023498535
2016-02-25,4.039999961853027,3.6600000858306885,4.039999961853027,3.7100000381469727,34137683.0,3.4532103538513184
2016-02-26,3.8299999237060547,3.690000057220459,3.75,3.7899999618530273,22751481.0,3.5276734828948975
2016-02-29,3.7899999618530273,3.609999895095825,3.7799999713897705,3.6700000762939453,19293578.0,3.4159791469573975
2016-03-01,3.759999990463257,3.6600000858306885,3.700000047683716,3.740000009536743,17122190.0,3.4811339378356934
2016-03-02,3.9100000858306885,3.7200000286102295,3.7300000190734863,3.9100000858306885,27481465.0,3.63936710357666
2016-03-03,3.9600000381469727,3.880000114440918,3.9100000858306885,3.9100000858306885,24628349.0,3.63936710357666
2016-03-04,3.930000066757202,3.799999952316284,3.9000000953674316,3.859999895095825,23570430.0,3.592827796936035
2016-03-07,3.9600000381469727,3.880000114440918,3.880000114440918,3.940000057220459,20768504.0,3.6672909259796143
2016-03-08,3.9800000190734863,3.799999952316284,3.9200000762939453,3.9600000381469727,24925374.0,3.685906410217285
2016-03-09,3.9000000953674316,3.8399999141693115,3.9000000953674316,3.869999885559082,15854165.0,3.60213565826416
2016-03-10,3.890000104904175,3.799999952316284,3.869999885559082,3.809999942779541,10885843.0,3.5462887287139893
2016-03-11,3.859999895095825,3.759999990463257,3.7899999618530273,3.799999952316284,10879387.0,3.5369808673858643
2016-03-14,3.930000066757202,3.809999942779541,3.8399999141693115,3.9000000953674316,21569750.0,3.6300594806671143
2016-03-15,3.9000000953674316,3.8299999237060547,3.9000000953674316,3.859999895095825,13819826.0,3.592827796936035
2016-03-16,3.9100000858306885,3.8299999237060547,3.880000114440918,3.8399999141693115,14894508.0,3.5742125511169434
2016-03-17,3.930000066757202,3.8499999046325684,3.869999885559082,3.9200000762939453,25073245.0,3.6486754417419434
2016-03-18,4.010000228881836,3.9000000953674316,3.9200000762939453,4.0,37396765.0,3.723137855529785
2016-03-21,4.059999942779541,3.990000009536743,4.019999980926514,4.059999942779541,37627048.0,3.778985023498535
2016-03-22,4.039999961853027,3.990000009536743,4.03000020980835,4.0,24028702.0,3.723137855529785
2016-03-23,4.03000020980835,3.9600000381469727,4.0,4.019999980926514,20777326.0,3.741753578186035
2016-03-24,4.059999942779541,3.940000057220459,4.0,4.019999980926514,35512712.0,3.741753578186035
2016-03-25,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,3.741753578186035
2016-03-28,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,3.741753578186035
2016-03-29,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,3.741753578186035
2016-03-30,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,3.741753578186035
2016-03-31,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,3.741753578186035
2016-04-01,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,3.741753578186035
2016-04-05,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,3.741753578186035
2016-04-06,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,3.741753578186035
2016-04-07,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,3.741753578186035
2016-04-08,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,3.741753578186035
2016-04-11,4.25,4.110000133514404,4.230000019073486,4.119999885559082,52503453.0,3.834831953048706
2016-04-12,4.119999885559082,4.019999980926514,4.079999923706055,4.059999942779541,27843899.0,3.778985023498535
2016-04-13,4.170000076293945,4.059999942779541,4.059999942779541,4.119999885559082,30054728.0,3.834831953048706
2016-04-14,4.159999847412109,4.079999923706055,4.119999885559082,4.130000114440918,19738539.0,3.8441402912139893
2016-04-15,4.179999828338623,4.119999885559082,4.159999847412109,4.130000114440918,23098020.0,3.8441402912139893
2016-04-18,4.139999866485596,4.070000171661377,4.130000114440918,4.079999923706055,14794658.0,3.797600746154785
2016-04-19,4.119999885559082,4.059999942779541,4.099999904632568,4.099999904632568,13310289.0,3.816215991973877
2016-04-20,4.130000114440918,3.8299999237060547,4.110000133514404,3.9000000953674316,30865952.0,3.6300594806671143
2016-04-21,4.070000171661377,3.9000000953674316,3.9200000762939453,3.9200000762939453,21721082.0,3.6486754417419434
2016-04-22,3.9800000190734863,3.890000104904175,3.940000057220459,3.9700000286102295,13340799.0,3.6952145099639893
2016-04-25,3.9700000286102295,3.890000104904175,3.930000066757202,3.9600000381469727,12113287.0,3.685906410217285
2016-04-26,4.010000228881836,3.930000066757202,3.9600000381469727,3.990000009536743,11982355.0,3.7138302326202393
2016-04-27,4.0,3.940000057220459,3.990000009536743,3.9600000381469727,11705567.0,3.685906410217285
2016-04-28,3.9800000190734863,3.9000000953674316,3.950000047683716,3.940000057220459,11183274.0,3.6672909259796143
2016-04-29,3.9800000190734863,3.9100000858306885,3.9200000762939453,3.940000057220459,7702899.0,3.6672909259796143
2016-05-03,4.03000020980835,3.930000066757202,3.9600000381469727,4.019999980926514,19179440.0,3.741753578186035
2016-05-04,4.070000171661377,3.990000009536743,4.0,4.03000020980835,17575579.0,3.75106143951416
2016-05-05,4.059999942779541,4.010000228881836,4.03000020980835,4.050000190734863,12284031.0,3.7696774005889893
2016-05-06,4.059999942779541,3.9000000953674316,4.050000190734863,3.9100000858306885,21206876.0,3.63936710357666
2016-05-09,3.9100000858306885,3.809999942779541,3.9100000858306885,3.8399999141693115,17358400.0,3.5742125511169434
2016-05-10,3.859999895095825,3.819999933242798,3.8499999046325684,3.8399999141693115,8882679.0,3.5742125511169434
2016-05-11,3.859999895095825,3.819999933242798,3.859999895095825,3.8299999237060547,10437372.0,3.5649044513702393
2016-05-12,3.8299999237060547,3.759999990463257,3.799999952316284,3.7899999618530273,10767408.0,3.5276734828948975
2016-05-13,3.8399999141693115,3.7699999809265137,3.7899999618530273,3.799999952316284,9196965.0,3.5369808673858643
2016-05-16,3.819999933242798,3.7699999809265137,3.799999952316284,3.809999942779541,9702539.0,3.5462887287139893
2016-05-17,3.819999933242798,3.7699999809265137,3.809999942779541,3.7899999618530273,10654157.0,3.5276734828948975
2016-05-18,3.799999952316284,3.700000047683716,3.799999952316284,3.740000009536743,13728883.0,3.4811339378356934
2016-05-19,3.7899999618530273,3.7200000286102295,3.75,3.740000009536743,8752778.0,3.4811339378356934
2016-05-20,3.7899999618530273,3.700000047683716,3.700000047683716,3.7699999809265137,9568870.0,3.5090575218200684
2016-05-23,3.799999952316284,3.75,3.759999990463257,3.7699999809265137,11162848.0,3.5090575218200684
2016-05-24,3.7799999713897705,3.700000047683716,3.7699999809265137,3.740000009536743,9780930.0,3.4811339378356934
2016-05-25,3.7699999809265137,3.7100000381469727,3.740000009536743,3.7300000190734863,8650327.0,3.4718260765075684
2016-05-26,3.7699999809265137,3.700000047683716,3.759999990463257,3.7300000190734863,9405232.0,3.4718260765075684
2016-05-27,3.75,3.7200000286102295,3.740000009536743,3.7300000190734863,8209766.0,3.4718260765075684
2016-05-30,3.759999990463257,3.690000057220459,3.7300000190734863,3.740000009536743,7162541.0,3.4811339378356934
2016-05-31,3.869999885559082,3.740000009536743,3.740000009536743,3.859999895095825,22213431.0,3.592827796936035
2016-06-01,3.880000114440918,3.8399999141693115,3.869999885559082,3.8399999141693115,17662347.0,3.5742125511169434
2016-06-02,3.859999895095825,3.819999933242798,3.8399999141693115,3.8499999046325684,12283218.0,3.58351993560791
2016-06-03,3.859999895095825,3.809999942779541,3.8399999141693115,3.8499999046325684,14072157.0,3.58351993560791
2016-06-06,3.859999895095825,3.819999933242798,3.8499999046325684,3.8399999141693115,12004349.0,3.5742125511169434
2016-06-07,3.8499999046325684,3.809999942779541,3.8399999141693115,3.8299999237060547,9028357.0,3.5649044513702393
2016-06-08,3.869999885559082,3.8299999237060547,3.8499999046325684,3.8499999046325684,20107699.0,3.58351993560791
2016-06-13,3.8299999237060547,3.7100000381469727,3.8299999237060547,3.7200000286102295,16178545.0,3.4625184535980225
2016-06-14,3.7300000190734863,3.700000047683716,3.7100000381469727,3.7200000286102295,9695664.0,3.4625184535980225
2016-06-15,3.7899999618530273,3.680000066757202,3.700000047683716,3.7699999809265137,14468110.0,3.5090575218200684
2016-06-16,3.7699999809265137,3.7300000190734863,3.7699999809265137,3.740000009536743,10849737.0,3.4811339378356934
2016-06-17,3.7799999713897705,3.7300000190734863,3.75,3.740000009536743,10237160.0,3.4811339378356934
2016-06-20,3.759999990463257,3.7100000381469727,3.740000009536743,3.75,8870506.0,3.4904420375823975
2016-06-21,3.7799999713897705,3.7200000286102295,3.759999990463257,3.7300000190734863,10962339.0,3.4718260765075684
2016-06-22,3.7899999618530273,3.7300000190734863,3.7300000190734863,3.7799999713897705,12008659.0,3.5183651447296143
2016-06-23,3.7799999713897705,3.7300000190734863,3.7699999809265137,3.7699999809265137,10343850.0,3.5090575218200684
2016-06-24,4.050000190734863,3.759999990463257,3.809999942779541,3.8499999046325684,46167851.0,3.58351993560791
2016-06-27,3.880000114440918,3.7699999809265137,3.799999952316284,3.880000114440918,24232566.0,3.6114439964294434
2016-06-28,3.9000000953674316,3.819999933242798,3.8399999141693115,3.890000104904175,21335650.0,3.6207516193389893
2016-06-29,4.019999980926514,3.859999895095825,3.890000104904175,3.9800000190734863,35426675.0,3.704522132873535
2016-06-30,3.990000009536743,3.9100000858306885,3.990000009536743,3.940000057220459,22057073.0,3.6672909259796143
2016-07-01,3.950000047683716,3.890000104904175,3.930000066757202,3.9000000953674316,15663819.0,3.6300594806671143
2016-07-04,3.9700000286102295,3.890000104904175,3.9000000953674316,3.9700000286102295,20690831.0,3.6952145099639893
2016-07-05,3.990000009536743,3.950000047683716,3.9600000381469727,3.9700000286102295,18150122.0,3.6952145099639893
2016-07-06,4.03000020980835,3.9700000286102295,4.010000228881836,3.990000009536743,21253442.0,3.7138302326202393
2016-07-07,4.0,3.890000104904175,3.9600000381469727,3.9600000381469727,27677458.0,3.732682228088379
2016-07-08,3.950000047683716,3.9000000953674316,3.940000057220459,3.9100000858306885,14665756.0,3.6855523586273193
2016-07-11,3.950000047683716,3.9000000953674316,3.9200000762939453,3.9100000858306885,16977119.0,3.6855523586273193
2016-07-12,3.950000047683716,3.890000104904175,3.9000000953674316,3.950000047683716,20397840.0,3.7232561111450195
2016-07-13,4.019999980926514,3.9200000762939453,3.930000066757202,4.010000228881836,37869423.0,3.7798120975494385
2016-07-14,4.0,3.9600000381469727,3.990000009536743,3.9800000190734863,17087083.0,3.7515339851379395
2016-07-15,4.019999980926514,3.9600000381469727,3.9700000286102295,3.990000009536743,17112221.0,3.760960102081299
2016-07-18,3.990000009536743,3.940000057220459,3.9700000286102295,3.9600000381469727,15123135.0,3.732682228088379
2016-07-19,3.9700000286102295,3.9200000762939453,3.9600000381469727,3.950000047683716,17340351.0,3.7232561111450195
2016-07-20,3.9600000381469727,3.930000066757202,3.950000047683716,3.940000057220459,12495097.0,3.7138302326202393
2016-07-21,3.9800000190734863,3.940000057220459,3.940000057220459,3.9600000381469727,13261510.0,3.732682228088379
2016-07-22,3.9600000381469727,3.9200000762939453,3.950000047683716,3.930000066757202,15565312.0,3.70440411567688
2016-07-25,3.990000009536743,3.9100000858306885,3.9200000762939453,3.9800000190734863,23601984.0,3.7515339851379395
2016-07-26,3.9800000190734863,3.950000047683716,3.9800000190734863,3.9800000190734863,16877757.0,3.7515339851379395
2016-07-27,4.0,3.819999933242798,3.9800000190734863,3.8499999046325684,32004362.0,3.6289963722229004
2016-07-28,3.880000114440918,3.819999933242798,3.859999895095825,3.869999885559082,16973869.0,3.647848129272461
2016-07-29,3.9100000858306885,3.859999895095825,3.869999885559082,3.880000114440918,12199627.0,3.6572747230529785
2016-08-01,3.869999885559082,3.8299999237060547,3.869999885559082,3.8499999046325684,13200376.0,3.6289963722229004
2016-08-02,3.880000114440918,3.8399999141693115,3.8499999046325684,3.869999885559082,9884132.0,3.647848129272461
2016-08-03,3.9700000286102295,3.859999895095825,3.859999895095825,3.940000057220459,19598486.0,3.7138302326202393
2016-08-04,3.990000009536743,3.950000047683716,3.9600000381469727,3.9700000286102295,24276932.0,3.742108106613159
2016-08-05,3.9600000381469727,3.9200000762939453,3.9600000381469727,3.930000066757202,15042893.0,3.70440411567688
2016-08-08,3.9600000381469727,3.9000000953674316,3.930000066757202,3.950000047683716,13213478.0,3.7232561111450195
2016-08-09,4.019999980926514,3.930000066757202,3.9600000381469727,4.0,31908012.0,3.7703857421875
2016-08-10,4.019999980926514,3.9600000381469727,4.010000228881836,3.9600000381469727,17747515.0,3.732682228088379
2016-08-11,4.019999980926514,3.930000066757202,3.9600000381469727,3.9600000381469727,19238903.0,3.732682228088379
2016-08-12,4.0,3.930000066757202,3.950000047683716,3.990000009536743,19557008.0,3.760960102081299
2016-08-15,4.070000171661377,3.9800000190734863,3.990000009536743,4.059999942779541,44402055.0,3.82694149017334
2016-08-16,4.079999923706055,4.039999961853027,4.050000190734863,4.050000190734863,25742425.0,3.8175160884857178
2016-08-17,4.059999942779541,4.019999980926514,4.039999961853027,4.050000190734863,17953789.0,3.8175160884857178
2016-08-18,4.079999923706055,4.03000020980835,4.03000020980835,4.050000190734863,20542779.0,3.8175160884857178
2016-08-19,4.070000171661377,4.010000228881836,4.050000190734863,4.070000171661377,21175374.0,3.8363678455352783
2016-08-22,4.139999866485596,4.050000190734863,4.070000171661377,4.090000152587891,39041651.0,3.855219602584839
2016-08-23,4.139999866485596,4.070000171661377,4.090000152587891,4.119999885559082,26264349.0,3.8834972381591797
2016-08-24,4.119999885559082,4.050000190734863,4.119999885559082,4.070000171661377,18171063.0,3.8363678455352783
2016-08-25,4.070000171661377,4.0,4.070000171661377,4.050000190734863,20851858.0,3.8175160884857178
2016-08-26,4.050000190734863,4.010000228881836,4.050000190734863,4.019999980926514,21502894.0,3.7892377376556396
2016-08-29,4.150000095367432,4.0,4.0,4.110000133514404,30893366.0,3.8740713596343994
2016-08-30,4.139999866485596,4.050000190734863,4.099999904632568,4.059999942779541,21637390.0,3.82694149017334
2016-08-31,4.079999923706055,4.03000020980835,4.050000190734863,4.059999942779541,12320286.0,3.82694149017334
2016-09-01,4.150000095367432,4.03000020980835,4.119999885559082,4.03000020980835,23192078.0,3.798663854598999
2016-09-02,4.039999961853027,4.0,4.0,4.019999980926514,16081091.0,3.7892377376556396
2016-09-05,4.070000171661377,4.03000020980835,4.039999961853027,4.050000190734863,11322800.0,3.8175160884857178
2016-09-06,4.079999923706055,4.0,4.03000020980835,4.070000171661377,17311393.0,3.8363678455352783
2016-09-07,4.21999979019165,4.059999942779541,4.070000171661377,4.199999809265137,81586944.0,3.958904981613159
2016-09-08,4.199999809265137,4.119999885559082,4.150000095367432,4.170000076293945,37380172.0,3.9306271076202393
2016-09-09,4.25,4.130000114440918,4.210000038146973,4.150000095367432,36354859.0,3.9117753505706787
2016-09-12,4.119999885559082,4.039999961853027,4.099999904632568,4.059999942779541,33464468.0,3.82694149017334
2016-09-13,4.179999828338623,4.059999942779541,4.079999923706055,4.170000076293945,33653291.0,3.9306271076202393
2016-09-14,4.150000095367432,4.079999923706055,4.150000095367432,4.090000152587891,21010753.0,3.855219602584839
2016-09-19,4.139999866485596,4.090000152587891,4.099999904632568,4.139999866485596,15026992.0,3.9023489952087402
2016-09-20,4.409999847412109,4.090000152587891,4.150000095367432,4.269999980926514,80744988.0,4.024886608123779
2016-09-21,4.25,4.190000057220459,4.239999771118164,4.199999809265137,39016822.0,3.958904981613159
2016-09-22,4.260000228881836,4.210000038146973,4.21999979019165,4.239999771118164,32885196.0,3.9966084957122803
2016-09-23,4.519999980926514,4.239999771118164,4.25,4.389999866485596,100364025.0,4.137998580932617
2016-09-26,4.489999771118164,4.309999942779541,4.349999904632568,4.360000133514404,63450926.0,4.1097211837768555
2016-09-27,4.389999866485596,4.239999771118164,4.309999942779541,4.380000114440918,47245349.0,4.128572940826416
2016-09-28,4.369999885559082,4.289999961853027,4.360000133514404,4.320000171661377,28830791.0,4.072016716003418
2016-09-29,4.360000133514404,4.289999961853027,4.309999942779541,4.320000171661377,27330712.0,4.072016716003418
2016-09-30,4.369999885559082,4.260000228881836,4.309999942779541,4.349999904632568,33870742.0,4.100295066833496
2016-10-10,4.429999828338623,4.329999923706055,4.360000133514404,4.420000076293945,36922747.0,4.166276454925537
2016-10-11,4.449999809265137,4.389999866485596,4.400000095367432,4.420000076293945,29983943.0,4.166276454925537
2016-10-12,4.420000076293945,4.360000133514404,4.409999847412109,4.389999866485596,22720783.0,4.137998580932617
2016-10-13,4.400000095367432,4.340000152587891,4.360000133514404,4.349999904632568,23569568.0,4.100295066833496
2016-10-14,4.369999885559082,4.289999961853027,4.340000152587891,4.329999923706055,19872140.0,4.081442356109619
2016-10-17,4.360000133514404,4.269999980926514,4.340000152587891,4.28000020980835,19560422.0,4.034313201904297
2016-10-18,4.360000133514404,4.260000228881836,4.260000228881836,4.360000133514404,23307304.0,4.1097211837768555
2016-10-19,4.380000114440918,4.300000190734863,4.360000133514404,4.320000171661377,22038670.0,4.072016716003418
2016-10-20,4.329999923706055,4.28000020980835,4.320000171661377,4.289999961853027,13639172.0,4.04373836517334
2016-10-21,4.400000095367432,4.260000228881836,4.289999961853027,4.340000152587891,28981186.0,4.090868949890137
2016-10-24,4.53000020980835,4.360000133514404,4.360000133514404,4.5,96356912.0,4.2416839599609375
2016-10-25,4.53000020980835,4.420000076293945,4.5,4.46999979019165,39009321.0,4.213406085968018
2016-10-26,4.480000019073486,4.409999847412109,4.460000038146973,4.449999809265137,28343803.0,4.194554328918457
2016-10-27,4.46999979019165,4.389999866485596,4.429999828338623,4.460000038146973,17824236.0,4.203980445861816
2016-10-28,4.46999979019165,4.380000114440918,4.460000038146973,4.389999866485596,18887538.0,4.137998580932617
2016-10-31,4.429999828338623,4.360000133514404,4.380000114440918,4.380000114440918,16299682.0,4.128572940826416
2016-11-01,4.449999809265137,4.380000114440918,4.389999866485596,4.429999828338623,26062573.0,4.1757025718688965
2016-11-02,4.420000076293945,4.329999923706055,4.409999847412109,4.349999904632568,27354436.0,4.100295066833496
2016-11-03,4.449999809265137,4.329999923706055,4.349999904632568,4.420000076293945,32543502.0,4.166276454925537
2016-11-04,4.409999847412109,4.329999923706055,4.400000095367432,4.360000133514404,26640739.0,4.1097211837768555
2016-11-07,4.440000057220459,4.309999942779541,4.349999904632568,4.360000133514404,28463656.0,4.1097211837768555
2016-11-08,4.389999866485596,4.340000152587891,4.360000133514404,4.369999885559082,17197214.0,4.119146823883057
2016-11-09,4.389999866485596,4.25,4.389999866485596,4.28000020980835,32821612.0,4.034313201904297
2016-11-10,4.389999866485596,4.320000171661377,4.320000171661377,4.360000133514404,29113256.0,4.1097211837768555
2016-11-11,4.480000019073486,4.340000152587891,4.360000133514404,4.440000057220459,53268448.0,4.185128688812256
2016-11-14,4.539999961853027,4.400000095367432,4.429999828338623,4.489999771118164,52878204.0,4.232257843017578
2016-11-15,4.619999885559082,4.460000038146973,4.489999771118164,4.53000020980835,40666310.0,4.269962787628174
2016-11-16,4.550000190734863,4.460000038146973,4.53000020980835,4.489999771118164,26682952.0,4.232257843017578
2016-11-17,4.570000171661377,4.420000076293945,4.5,4.550000190734863,36823363.0,4.288814067840576
2016-11-18,4.559999942779541,4.480000019073486,4.550000190734863,4.5,25170300.0,4.2416839599609375
2016-11-21,4.630000114440918,4.46999979019165,4.480000019073486,4.570000171661377,45861035.0,4.307666301727295
2016-11-22,4.599999904632568,4.53000020980835,4.570000171661377,4.570000171661377,23897391.0,4.307666301727295
2016-11-23,4.659999847412109,4.53000020980835,4.559999942779541,4.599999904632568,45248454.0,4.335943698883057
2016-11-24,4.690000057220459,4.550000190734863,4.579999923706055,4.570000171661377,34856875.0,4.307666301727295
2016-11-25,4.579999923706055,4.449999809265137,4.570000171661377,4.559999942779541,32254187.0,4.2982401847839355
2016-11-28,5.019999980926514,4.829999923706055,5.019999980926514,5.019999980926514,163213394.0,4.731834411621094
2016-11-29,5.489999771118164,5.119999885559082,5.150000095367432,5.460000038146973,236865334.0,5.146576881408691
2016-11-30,5.260000228881836,5.070000171661377,5.260000228881836,5.159999847412109,144465762.0,4.863797664642334
2016-12-01,5.199999809265137,5.070000171661377,5.179999828338623,5.150000095367432,76112454.0,4.854372024536133
2016-12-02,5.150000095367432,5.010000228881836,5.110000133514404,5.050000190734863,68543548.0,4.760112285614014
2016-12-05,4.96999979019165,4.71999979019165,4.900000095367432,4.760000228881836,90648061.0,4.486759185791016
2016-12-06,4.869999885559082,4.739999771118164,4.75,4.820000171661377,45283342.0,4.5433149337768555
2016-12-07,4.949999809265137,4.789999961853027,4.820000171661377,4.920000076293945,47643481.0,4.637574195861816
2016-12-08,4.940000057220459,4.800000190734863,4.940000057220459,4.829999923706055,39794822.0,4.552740573883057
2016-12-09,4.929999828338623,4.789999961853027,4.820000171661377,4.880000114440918,37624046.0,4.599870681762695
2016-12-12,4.949999809265137,4.659999847412109,4.889999866485596,4.679999828338623,56579740.0,4.411351680755615
2016-12-13,4.710000038146973,4.559999942779541,4.650000095367432,4.710000038146973,33209260.0,4.439629554748535
2016-12-14,4.690000057220459,4.570000171661377,4.690000057220459,4.590000152587891,27792396.0,4.3265180587768555
2016-12-15,4.659999847412109,4.579999923706055,4.599999904632568,4.619999885559082,25546932.0,4.354795932769775
2016-12-16,4.71999979019165,4.570000171661377,4.599999904632568,4.710000038146973,29947959.0,4.439629554748535
2016-12-19,4.78000020980835,4.670000076293945,4.71999979019165,4.71999979019165,25422377.0,4.449055194854736
2016-12-20,4.710000038146973,4.599999904632568,4.710000038146973,4.619999885559082,22992232.0,4.354795932769775
2016-12-21,4.690000057220459,4.619999885559082,4.630000114440918,4.690000057220459,20037109.0,4.420777797698975
2016-12-22,4.920000076293945,4.670000076293945,4.679999828338623,4.869999885559082,55110328.0,4.590445041656494
2016-12-23,4.849999904632568,4.760000228881836,4.800000190734863,4.800000190734863,31818594.0,4.524462699890137
2016-12-26,4.860000133514404,4.699999809265137,4.800000190734863,4.860000133514404,30486219.0,4.581018924713135
2016-12-27,5.130000114440918,4.889999866485596,4.989999771118164,4.900000095367432,81637423.0,4.618722915649414
2016-12-28,4.920000076293945,4.78000020980835,4.840000152587891,4.820000171661377,39245146.0,4.5433149337768555
2016-12-29,4.829999923706055,4.75,4.800000190734863,4.789999961853027,20319808.0,4.5150370597839355
2016-12-30,4.829999923706055,4.739999771118164,4.78000020980835,4.739999771118164,17096155.0,4.467907428741455
2017-01-03,4.849999904632568,4.730000019073486,4.730000019073486,4.849999904632568,24450803.0,4.571592330932617
2017-01-04,4.909999847412109,4.809999942779541,4.840000152587891,4.900000095367432,27237864.0,4.618722915649414
2017-01-05,4.960000038146973,4.860000133514404,4.889999866485596,4.889999866485596,27293735.0,4.6092963218688965
2017-01-06,4.980000019073486,4.860000133514404,4.869999885559082,4.960000038146973,37538189.0,4.675278663635254
2017-01-09,5.090000152587891,4.929999828338623,4.949999809265137,5.059999942779541,51835196.0,4.769538402557373
2017-01-10,5.059999942779541,5.0,5.059999942779541,5.010000228881836,25913417.0,4.722408294677734
2017-01-11,5.050000190734863,4.900000095367432,5.03000020980835,4.929999828338623,25588873.0,4.647000312805176
2017-01-12,4.940000057220459,4.889999866485596,4.929999828338623,4.900000095367432,15376760.0,4.618722915649414
2017-01-13,4.900000095367432,4.829999923706055,4.889999866485596,4.860000133514404,18734344.0,4.581018924713135
2017-01-16,4.880000114440918,4.510000228881836,4.869999885559082,4.679999828338623,35937512.0,4.411351680755615
2017-01-17,4.699999809265137,4.619999885559082,4.630000114440918,4.690000057220459,13738780.0,4.420777797698975
2017-01-18,4.769999980926514,4.659999847412109,4.679999828338623,4.71999979019165,15645427.0,4.449055194854736
2017-01-19,4.730000019073486,4.650000095367432,4.699999809265137,4.670000076293945,14569278.0,4.401925086975098
2017-01-20,4.820000171661377,4.650000095367432,4.679999828338623,4.769999980926514,19866612.0,4.496184825897217
2017-01-23,4.809999942779541,4.730000019073486,4.75,4.789999961853027,14567627.0,4.5150370597839355
2017-01-24,4.920000076293945,4.760000228881836,4.78000020980835,4.869999885559082,36011332.0,4.590445041656494
2017-01-25,4.889999866485596,4.840000152587891,4.860000133514404,4.869999885559082,15822643.0,4.590445041656494
2017-01-26,4.889999866485596,4.860000133514404,4.860000133514404,4.880000114440918,10023600.0,4.599870681762695
2017-02-03,4.900000095367432,4.800000190734863,4.889999866485596,4.809999942779541,11067848.0,4.533888816833496
2017-02-06,4.920000076293945,4.800000190734863,4.809999942779541,4.900000095367432,16746438.0,4.618722915649414
2017-02-07,4.960000038146973,4.889999866485596,4.920000076293945,4.929999828338623,19581238.0,4.647000312805176
2017-02-08,4.960000038146973,4.869999885559082,4.929999828338623,4.960000038146973,16433904.0,4.675278663635254
2017-02-09,5.110000133514404,4.949999809265137,4.960000038146973,5.03000020980835,38623901.0,4.741261005401611
2017-02-10,5.28000020980835,5.050000190734863,5.050000190734863,5.170000076293945,102448930.0,4.873223781585693
2017-02-13,5.380000114440918,5.139999866485596,5.329999923706055,5.159999847412109,61175868.0,4.863797664642334
2017-02-14,5.25,5.079999923706055,5.159999847412109,5.230000019073486,62900088.0,4.929779529571533
2017-02-15,5.21999979019165,5.079999923706055,5.210000038146973,5.090000152587891,42993053.0,4.797816753387451
2017-02-16,5.190000057220459,5.090000152587891,5.099999904632568,5.170000076293945,27876655.0,4.873223781585693
2017-02-17,5.170000076293945,5.070000171661377,5.170000076293945,5.099999904632568,25393928.0,4.807241916656494
2017-02-20,5.210000038146973,5.099999904632568,5.119999885559082,5.199999809265137,33622709.0,4.901501655578613
2017-02-21,5.21999979019165,5.119999885559082,5.199999809265137,5.159999847412109,31493472.0,4.863797664642334
2017-02-22,5.170000076293945,5.119999885559082,5.150000095367432,5.159999847412109,26899300.0,4.863797664642334
2017-02-23,5.179999828338623,5.03000020980835,5.170000076293945,5.099999904632568,35762749.0,4.807241916656494
2017-02-24,5.090000152587891,5.039999961853027,5.079999923706055,5.079999923706055,16815722.0,4.788390159606934
2017-02-27,5.119999885559082,5.010000228881836,5.090000152587891,5.03000020980835,24819176.0,4.741261005401611
2017-02-28,5.070000171661377,4.989999771118164,5.039999961853027,5.050000190734863,18514878.0,4.760112285614014
2017-03-01,5.110000133514404,5.03000020980835,5.050000190734863,5.070000171661377,22905099.0,4.778964519500732
2017-03-02,5.099999904632568,5.010000228881836,5.079999923706055,5.010000228881836,16068997.0,4.722408294677734
2017-03-03,5.010000228881836,4.960000038146973,5.0,5.0,14449782.0,4.712982177734375
2017-03-06,5.039999961853027,4.96999979019165,5.0,5.0,16019354.0,4.712982177734375
2017-03-07,5.0,4.909999847412109,4.980000019073486,4.940000057220459,26648454.0,4.656426429748535
2017-03-08,4.980000019073486,4.929999828338623,4.929999828338623,4.949999809265137,15992932.0,4.665852069854736
2017-03-09,4.960000038146973,4.820000171661377,4.949999809265137,4.840000152587891,25090690.0,4.562166690826416
2017-03-10,4.860000133514404,4.789999961853027,4.849999904632568,4.800000190734863,22979231.0,4.524462699890137
2017-03-13,4.829999923706055,4.739999771118164,4.800000190734863,4.829999923706055,30046950.0,4.552740573883057
2017-03-14,4.860000133514404,4.78000020980835,4.829999923706055,4.789999961853027,16071108.0,4.5150370597839355
2017-03-15,4.820000171661377,4.739999771118164,4.789999961853027,4.809999942779541,16579772.0,4.533888816833496
2017-03-16,4.900000095367432,4.800000190734863,4.800000190734863,4.889999866485596,26031638.0,4.6092963218688965
2017-03-17,4.909999847412109,4.820000171661377,4.880000114440918,4.829999923706055,27595188.0,4.552740573883057
2017-03-20,4.889999866485596,4.809999942779541,4.820000171661377,4.880000114440918,15426544.0,4.599870681762695
2017-03-21,4.929999828338623,4.860000133514404,4.869999885559082,4.900000095367432,21079305.0,4.618722915649414
2017-03-22,4.940000057220459,4.840000152587891,4.880000114440918,4.900000095367432,23820011.0,4.618722915649414
2017-03-23,5.070000171661377,4.880000114440918,4.900000095367432,5.070000171661377,69708238.0,4.778964519500732
2017-03-24,5.090000152587891,5.0,5.079999923706055,5.070000171661377,39173036.0,4.778964519500732
2017-03-27,5.179999828338623,5.039999961853027,5.079999923706055,5.059999942779541,39850975.0,4.769538402557373
2017-03-28,5.159999847412109,4.96999979019165,5.099999904632568,4.980000019073486,44776457.0,4.694129943847656
2017-03-29,5.159999847412109,4.96999979019165,5.0,5.119999885559082,56253638.0,4.826094150543213
2017-03-30,5.150000095367432,5.0,5.110000133514404,5.099999904632568,46336538.0,4.807241916656494
2017-03-31,5.099999904632568,4.960000038146973,5.079999923706055,5.0,34728247.0,4.712982177734375
2017-04-05,5.110000133514404,4.980000019073486,4.989999771118164,5.110000133514404,49090906.0,4.8166680335998535
2017-04-06,5.329999923706055,5.059999942779541,5.130000114440918,5.179999828338623,77259172.0,4.8826494216918945
2017-04-07,5.159999847412109,5.059999942779541,5.139999866485596,5.090000152587891,51631160.0,4.797816753387451
2017-04-10,5.119999885559082,5.039999961853027,5.079999923706055,5.059999942779541,30412282.0,4.769538402557373
2017-04-11,5.110000133514404,4.989999771118164,5.059999942779541,5.099999904632568,39717167.0,4.807241916656494
2017-04-12,5.269999980926514,5.079999923706055,5.119999885559082,5.150000095367432,82217456.0,4.854372024536133
2017-04-13,5.289999961853027,5.130000114440918,5.139999866485596,5.25,60939381.0,4.948631763458252
2017-04-14,5.289999961853027,5.130000114440918,5.21999979019165,5.159999847412109,42883041.0,4.863797664642334
2017-04-17,5.139999866485596,4.989999771118164,5.139999866485596,5.050000190734863,50138795.0,4.760112285614014
2017-04-18,5.070000171661377,4.989999771118164,5.039999961853027,5.010000228881836,36949262.0,4.722408294677734
2017-04-19,4.989999771118164,4.820000171661377,4.980000019073486,4.940000057220459,37347983.0,4.656426429748535
2017-04-20,4.96999979019165,4.880000114440918,4.940000057220459,4.929999828338623,22202818.0,4.647000312805176
2017-04-21,4.960000038146973,4.900000095367432,4.940000057220459,4.940000057220459,13101652.0,4.656426429748535
2017-04-24,4.929999828338623,4.559999942779541,4.929999828338623,4.670000076293945,28980962.0,4.401925086975098
2017-04-25,4.769999980926514,4.590000152587891,4.650000095367432,4.639999866485596,23602892.0,4.373647212982178
2017-04-26,4.71999979019165,4.650000095367432,4.650000095367432,4.690000057220459,20214866.0,4.420777797698975
2017-04-27,4.739999771118164,4.559999942779541,4.690000057220459,4.739999771118164,21007106.0,4.467907428741455
2017-04-28,4.75,4.690000057220459,4.730000019073486,4.730000019073486,14777701.0,4.458481311798096
2017-05-02,4.699999809265137,4.590000152587891,4.699999809265137,4.610000133514404,32178900.0,4.345369815826416
2017-05-03,4.639999866485596,4.460000038146973,4.590000152587891,4.480000019073486,34022742.0,4.222832202911377
2017-05-04,4.480000019073486,4.340000152587891,4.46999979019165,4.360000133514404,42935386.0,4.1097211837768555
2017-05-05,4.360000133514404,4.230000019073486,4.349999904632568,4.25,39720392.0,4.006034851074219
2017-05-08,4.269999980926514,4.199999809265137,4.239999771118164,4.239999771118164,20438074.0,3.9966084957122803
2017-05-09,4.260000228881836,4.179999828338623,4.210000038146973,4.260000228881836,20248777.0,4.015460968017578
2017-05-10,4.28000020980835,4.070000171661377,4.260000228881836,4.070000171661377,27151194.0,3.8363678455352783
2017-05-11,4.070000171661377,3.950000047683716,4.039999961853027,4.039999961853027,23348990.0,3.8080894947052
2017-05-12,4.099999904632568,4.010000228881836,4.03000020980835,4.070000171661377,16684144.0,3.8363678455352783
2017-05-15,4.119999885559082,4.050000190734863,4.079999923706055,4.070000171661377,12033619.0,3.8363678455352783
2017-05-16,4.110000133514404,4.0,4.039999961853027,4.099999904632568,24805389.0,3.864645481109619
2017-05-17,4.159999847412109,4.090000152587891,4.110000133514404,4.119999885559082,21605724.0,3.8834972381591797
2017-05-18,4.119999885559082,4.059999942779541,4.079999923706055,4.070000171661377,13091990.0,3.8363678455352783
2017-05-19,4.099999904632568,4.019999980926514,4.070000171661377,4.070000171661377,12681309.0,3.8363678455352783
2017-05-22,4.070000171661377,3.9800000190734863,4.070000171661377,4.0,21352637.0,3.7703857421875
2017-05-23,3.990000009536743,3.859999895095825,3.9800000190734863,3.880000114440918,22575176.0,3.6572747230529785
2017-05-24,3.9100000858306885,3.8299999237060547,3.8499999046325684,3.9000000953674316,13525919.0,3.676126480102539
2017-05-25,3.9800000190734863,3.869999885559082,3.9000000953674316,3.9800000190734863,17059225.0,3.7515339851379395
2017-05-26,4.0,3.950000047683716,3.9600000381469727,3.9700000286102295,11321329.0,3.742108106613159
2017-05-31,4.03000020980835,3.9700000286102295,3.990000009536743,3.9700000286102295,12487056.0,3.742108106613159
2017-06-01,3.990000009536743,3.9200000762939453,3.9800000190734863,3.9200000762939453,12128407.0,3.6949782371520996
2017-06-02,3.9800000190734863,3.880000114440918,3.9200000762939453,3.9800000190734863,11670935.0,3.7515339851379395
2017-06-05,4.010000228881836,3.9800000190734863,3.990000009536743,4.0,9267024.0,3.7703857421875
2017-06-06,4.050000190734863,3.9800000190734863,4.0,4.039999961853027,13145089.0,3.8080894947052
2017-06-07,4.099999904632568,4.03000020980835,4.039999961853027,4.099999904632568,16223654.0,3.864645481109619
2017-06-08,4.170000076293945,4.110000133514404,4.130000114440918,4.119999885559082,20535077.0,3.8834972381591797
2017-06-09,4.119999885559082,4.059999942779541,4.099999904632568,4.110000133514404,18571445.0,3.8740713596343994
2017-06-12,4.110000133514404,4.059999942779541,4.090000152587891,4.070000171661377,13576893.0,3.8363678455352783
2017-06-13,4.119999885559082,4.059999942779541,4.070000171661377,4.110000133514404,13055450.0,3.8740713596343994
2017-06-14,4.110000133514404,4.070000171661377,4.110000133514404,4.099999904632568,9410620.0,3.864645481109619
2017-06-15,4.139999866485596,4.079999923706055,4.090000152587891,4.139999866485596,14593761.0,3.9023489952087402
2017-06-16,4.130000114440918,4.099999904632568,4.130000114440918,4.110000133514404,10122444.0,3.8740713596343994
2017-06-19,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0.0,3.8740713596343994
2017-06-20,4.300000190734863,4.179999828338623,4.190000057220459,4.199999809265137,33955148.0,3.958904981613159
2017-06-21,4.239999771118164,4.159999847412109,4.199999809265137,4.210000038146973,16088266.0,3.9683310985565186
2017-06-22,4.179999828338623,4.090000152587891,4.179999828338623,4.099999904632568,19127654.0,3.911095380783081
2017-06-23,4.110000133514404,4.0,4.090000152587891,4.059999942779541,17158359.0,3.872938394546509
2017-06-26,4.110000133514404,4.050000190734863,4.059999942779541,4.110000133514404,11839499.0,3.9206347465515137
2017-06-27,4.130000114440918,4.099999904632568,4.119999885559082,4.110000133514404,10355014.0,3.9206347465515137
2017-06-28,4.110000133514404,4.070000171661377,4.090000152587891,4.090000152587891,9233999.0,3.9015564918518066
2017-06-29,4.139999866485596,4.079999923706055,4.090000152587891,4.119999885559082,11178101.0,3.930173873901367
2017-06-30,4.179999828338623,4.090000152587891,4.099999904632568,4.159999847412109,17296219.0,3.9683306217193604
2017-07-03,4.179999828338623,4.130000114440918,4.159999847412109,4.170000076293945,13436015.0,3.977870225906372
2017-07-04,4.179999828338623,4.119999885559082,4.170000076293945,4.139999866485596,11438136.0,3.9492523670196533
2017-07-05,4.170000076293945,4.139999866485596,4.139999866485596,4.170000076293945,12649105.0,3.977870225906372
2017-07-06,4.210000038146973,4.150000095367432,4.159999847412109,4.190000057220459,16096882.0,3.9969491958618164
2017-07-07,4.210000038146973,4.139999866485596,4.179999828338623,4.199999809265137,16578455.0,4.006487846374512
2017-07-10,4.369999885559082,4.179999828338623,4.190000057220459,4.289999961853027,39874998.0,4.09234094619751
2017-07-11,4.260000228881836,4.199999809265137,4.25,4.210000038146973,31405755.0,4.016027450561523
2017-07-12,4.340000152587891,4.170000076293945,4.170000076293945,4.289999961853027,42938863.0,4.09234094619751
2017-07-13,4.71999979019165,4.269999980926514,4.289999961853027,4.71999979019165,154272207.0,4.502529144287109
2017-07-14,4.75,4.579999923706055,4.739999771118164,4.690000057220459,154710706.0,4.473912239074707
2017-07-17,4.659999847412109,4.360000133514404,4.610000133514404,4.519999980926514,87889768.0,4.311744689941406
2017-07-18,4.630000114440918,4.420000076293945,4.46999979019165,4.619999885559082,79460708.0,4.407136917114258
2017-07-19,4.889999866485596,4.53000020980835,4.559999942779541,4.760000228881836,119616966.0,4.54068660736084
2017-07-20,4.730000019073486,4.610000133514404,4.690000057220459,4.639999866485596,72052739.0,4.426215171813965
2017-07-21,4.670000076293945,4.559999942779541,4.639999866485596,4.619999885559082,41728499.0,4.407136917114258
2017-07-24,4.71999979019165,4.570000171661377,4.579999923706055,4.670000076293945,44064070.0,4.454833030700684
2017-07-25,4.659999847412109,4.5,4.650000095367432,4.519999980926514,41285470.0,4.311744689941406
2017-07-26,4.539999961853027,4.449999809265137,4.5,4.53000020980835,28876772.0,4.321284294128418
2017-07-27,4.519999980926514,4.420000076293945,4.519999980926514,4.480000019073486,29089740.0,4.273587226867676
2017-07-28,4.539999961853027,4.460000038146973,4.460000038146973,4.5,22914251.0,4.292665481567383
2017-07-31,4.570000171661377,4.460000038146973,4.480000019073486,4.570000171661377,29626657.0,4.359440803527832
2017-08-01,4.590000152587891,4.510000228881836,4.559999942779541,4.559999942779541,32702414.0,4.34990119934082
2017-08-02,4.53000020980835,4.449999809265137,4.510000228881836,4.460000038146973,30985426.0,4.2545084953308105
2017-08-03,4.46999979019165,4.420000076293945,4.429999828338623,4.449999809265137,18232991.0,4.244969367980957
2017-08-04,4.550000190734863,4.449999809265137,4.460000038146973,4.480000019073486,25985702.0,4.273587226867676
2017-08-07,4.570000171661377,4.5,4.519999980926514,4.570000171661377,25037215.0,4.359440803527832
2017-08-08,4.630000114440918,4.519999980926514,4.599999904632568,4.550000190734863,27920304.0,4.340362548828125
2017-08-09,5.010000228881836,4.739999771118164,5.010000228881836,4.800000190734863,204503251.0,4.578843593597412
2017-08-10,4.730000019073486,4.619999885559082,4.670000076293945,4.630000114440918,96001174.0,4.416676044464111
2017-08-11,4.610000133514404,4.429999828338623,4.579999923706055,4.449999809265137,55910200.0,4.244969367980957
2017-08-14,4.510000228881836,4.440000057220459,4.440000057220459,4.480000019073486,27927604.0,4.273587226867676
2017-08-15,4.510000228881836,4.440000057220459,4.460000038146973,4.46999979019165,24967308.0,4.264047622680664
2017-08-16,4.489999771118164,4.429999828338623,4.480000019073486,4.449999809265137,19590472.0,4.244969367980957
2017-08-17,4.480000019073486,4.429999828338623,4.460000038146973,4.46999979019165,22835517.0,4.264047622680664
2017-08-18,4.46999979019165,4.440000057220459,4.449999809265137,4.449999809265137,16923310.0,4.244969367980957
2017-08-21,4.53000020980835,4.449999809265137,4.460000038146973,4.519999980926514,22013380.0,4.311744689941406
2017-08-22,4.53000020980835,4.480000019073486,4.519999980926514,4.53000020980835,18845530.0,4.321284294128418
2017-08-23,4.519999980926514,4.449999809265137,4.519999980926514,4.460000038146973,16382729.0,4.2545084953308105
2017-08-24,4.480000019073486,4.380000114440918,4.46999979019165,4.389999866485596,18959020.0,4.187734127044678
2017-08-25,4.489999771118164,4.380000114440918,4.389999866485596,4.480000019073486,21078117.0,4.273587226867676
2017-08-28,4.519999980926514,4.46999979019165,4.480000019073486,4.489999771118164,17813340.0,4.283126354217529
2017-08-29,4.570000171661377,4.489999771118164,4.53000020980835,4.559999942779541,28286586.0,4.34990119934082
2017-08-30,4.599999904632568,4.519999980926514,4.559999942779541,4.559999942779541,24315355.0,4.34990119934082
2017-08-31,4.590000152587891,4.489999771118164,4.550000190734863,4.559999942779541,24613912.0,4.34990119934082
2017-09-01,4.659999847412109,4.559999942779541,4.570000171661377,4.639999866485596,37662280.0,4.426215171813965
2017-09-04,4.679999828338623,4.599999904632568,4.639999866485596,4.619999885559082,26987778.0,4.407136917114258
2017-09-05,4.639999866485596,4.579999923706055,4.619999885559082,4.599999904632568,15339597.0,4.388058185577393
2017-09-06,4.639999866485596,4.559999942779541,4.579999923706055,4.630000114440918,16098154.0,4.416676044464111
2017-09-07,4.659999847412109,4.53000020980835,4.650000095367432,4.550000190734863,25607360.0,4.340362548828125
2017-09-08,4.570000171661377,4.519999980926514,4.550000190734863,4.53000020980835,13283992.0,4.321284294128418
2017-09-11,4.579999923706055,4.5,4.53000020980835,4.550000190734863,14859881.0,4.340362548828125
2017-09-12,4.579999923706055,4.510000228881836,4.550000190734863,4.519999980926514,17567859.0,4.311744689941406
2017-09-13,4.539999961853027,4.510000228881836,4.53000020980835,4.539999961853027,14590661.0,4.330822944641113
2017-09-14,4.639999866485596,4.53000020980835,4.550000190734863,4.630000114440918,41358821.0,4.416676044464111
2017-09-15,4.880000114440918,4.739999771118164,4.75,4.769999980926514,109578350.0,4.550225734710693
2017-09-18,4.940000057220459,4.75,4.789999961853027,4.869999885559082,76466675.0,4.645618438720703
2017-09-19,4.920000076293945,4.760000228881836,4.820000171661377,4.900000095367432,58429638.0,4.674236297607422
2017-09-20,4.880000114440918,4.829999923706055,4.860000133514404,4.869999885559082,26010505.0,4.645618438720703
2017-09-21,4.860000133514404,4.739999771118164,4.849999904632568,4.75,30073712.0,4.531147003173828
2017-09-22,4.769999980926514,4.670000076293945,4.769999980926514,4.679999828338623,18652459.0,4.464372634887695
2017-09-25,4.730000019073486,4.590000152587891,4.690000057220459,4.610000133514404,21724124.0,4.397597789764404
2017-09-26,4.619999885559082,4.550000190734863,4.610000133514404,4.610000133514404,13572680.0,4.397597789764404
2017-09-27,4.630000114440918,4.550000190734863,4.610000133514404,4.550000190734863,22286200.0,4.340362548828125
2017-09-28,4.570000171661377,4.519999980926514,4.539999961853027,4.550000190734863,14354285.0,4.340362548828125
2017-09-29,4.610000133514404,4.53000020980835,4.550000190734863,4.599999904632568,13277365.0,4.388058185577393
2017-10-09,4.739999771118164,4.619999885559082,4.639999866485596,4.699999809265137,22936258.0,4.483450889587402
2017-10-10,4.71999979019165,4.619999885559082,4.699999809265137,4.699999809265137,19034447.0,4.483450889587402
2017-10-11,4.699999809265137,4.639999866485596,4.679999828338623,4.690000057220459,14530711.0,4.473912239074707
2017-10-12,4.75,4.630000114440918,4.710000038146973,4.670000076293945,22563621.0,4.454833030700684
2017-10-13,4.670000076293945,4.570000171661377,4.659999847412109,4.599999904632568,37216838.0,4.388058185577393
2017-10-16,4.599999904632568,4.510000228881836,4.599999904632568,4.519999980926514,19660978.0,4.311744689941406
2017-10-17,4.550000190734863,4.510000228881836,4.510000228881836,4.519999980926514,11810389.0,4.311744689941406
2017-10-18,4.539999961853027,4.480000019073486,4.519999980926514,4.480000019073486,12576752.0,4.273587226867676
2017-10-19,4.570000171661377,4.409999847412109,4.480000019073486,4.550000190734863,21338278.0,4.340362548828125
2017-10-20,4.510000228881836,4.460000038146973,4.5,4.510000228881836,14120686.0,4.3022050857543945
2017-10-23,4.550000190734863,4.5,4.510000228881836,4.510000228881836,10011888.0,4.3022050857543945
2017-10-24,4.539999961853027,4.480000019073486,4.510000228881836,4.510000228881836,6967491.0,4.3022050857543945
2017-10-25,4.539999961853027,4.480000019073486,4.510000228881836,4.53000020980835,8171300.0,4.321284294128418
2017-10-26,4.590000152587891,4.510000228881836,4.53000020980835,4.579999923706055,17471018.0,4.368979454040527
2017-10-27,4.579999923706055,4.53000020980835,4.579999923706055,4.539999961853027,8498048.0,4.330822944641113
2017-10-30,4.53000020980835,4.420000076293945,4.53000020980835,4.440000057220459,17517693.0,4.2354302406311035
2017-10-31,4.409999847412109,4.309999942779541,4.349999904632568,4.409999847412109,12525520.0,4.206812381744385
2017-11-01,4.440000057220459,4.389999866485596,4.389999866485596,4.389999866485596,10020691.0,4.187734127044678
2017-11-02,4.369999885559082,4.309999942779541,4.360000133514404,4.320000171661377,9531548.0,4.120959281921387
2017-11-03,4.340000152587891,4.21999979019165,4.309999942779541,4.25,11036826.0,4.054184436798096
2017-11-06,4.25,4.179999828338623,4.25,4.210000038146973,14559767.0,4.016027450561523
2017-11-07,4.260000228881836,4.210000038146973,4.25,4.239999771118164,14558154.0,4.044644832611084
2017-11-08,4.28000020980835,4.21999979019165,4.25,4.25,10197554.0,4.054184436798096
2017-11-09,4.25,4.21999979019165,4.230000019073486,4.230000019073486,10418147.0,4.035106182098389
2017-11-10,4.239999771118164,4.199999809265137,4.230000019073486,4.239999771118164,9620707.0,4.044644832611084
2017-11-13,4.269999980926514,4.199999809265137,4.239999771118164,4.210000038146973,12480998.0,4.016027450561523
2017-11-14,4.21999979019165,4.159999847412109,4.21999979019165,4.170000076293945,11212736.0,3.977870225906372
2017-11-15,4.159999847412109,4.119999885559082,4.159999847412109,4.139999866485596,7363452.0,3.9492523670196533
2017-11-16,4.190000057220459,4.119999885559082,4.130000114440918,4.159999847412109,6414000.0,3.9683306217193604
2017-11-17,4.159999847412109,4.0,4.150000095367432,4.03000020980835,13018664.0,3.844320774078369
2017-11-20,4.130000114440918,4.0,4.019999980926514,4.110000133514404,19278671.0,3.9206347465515137
2017-11-21,4.099999904632568,4.050000190734863,4.090000152587891,4.059999942779541,11813195.0,3.872938394546509
2017-11-22,4.079999923706055,4.010000228881836,4.059999942779541,4.059999942779541,10836323.0,3.872938394546509
2017-11-23,4.059999942779541,4.0,4.050000190734863,4.0,10282000.0,3.8157029151916504
2017-11-24,4.03000020980835,4.0,4.0,4.019999980926514,6675185.0,3.8347814083099365
2017-11-27,4.059999942779541,4.0,4.03000020980835,4.03000020980835,7583829.0,3.844320774078369
2017-11-28,4.090000152587891,4.019999980926514,4.039999961853027,4.079999923706055,9676584.0,3.892016887664795
2017-11-29,4.099999904632568,4.059999942779541,4.090000152587891,4.099999904632568,8429308.0,3.911095380783081
2017-11-30,4.110000133514404,4.059999942779541,4.110000133514404,4.070000171661377,6114740.0,3.8824779987335205
2017-12-01,4.079999923706055,4.050000190734863,4.070000171661377,4.070000171661377,4780200.0,3.8824779987335205
2017-12-04,4.079999923706055,4.019999980926514,4.070000171661377,4.03000020980835,7341800.0,3.844320774078369
2017-12-05,4.03000020980835,3.9700000286102295,4.03000020980835,3.990000009536743,10092469.0,3.806163787841797
2017-12-06,4.0,3.950000047683716,3.9700000286102295,3.990000009536743,6489582.0,3.806163787841797
2017-12-07,4.019999980926514,3.9600000381469727,3.9800000190734863,3.990000009536743,4377120.0,3.806163787841797
2017-12-08,4.059999942779541,4.0,4.010000228881836,4.050000190734863,6945396.0,3.8633995056152344
2017-12-11,4.090000152587891,4.03000020980835,4.03000020980835,4.070000171661377,7222780.0,3.8824779987335205
2017-12-12,4.090000152587891,4.03000020980835,4.079999923706055,4.03000020980835,5325530.0,3.844320774078369
2017-12-13,4.050000190734863,4.019999980926514,4.03000020980835,4.03000020980835,5483700.0,3.844320774078369
2017-12-14,4.059999942779541,4.019999980926514,4.03000020980835,4.039999961853027,4991792.0,3.8538596630096436
2017-12-15,4.050000190734863,4.019999980926514,4.050000190734863,4.03000020980835,3865132.0,3.844320774078369
2017-12-18,4.059999942779541,4.03000020980835,4.039999961853027,4.050000190734863,7375460.0,3.8633995056152344
2017-12-19,4.070000171661377,4.039999961853027,4.050000190734863,4.059999942779541,6171212.0,3.872938394546509
2017-12-20,4.059999942779541,3.990000009536743,4.059999942779541,4.0,8323612.0,3.8157029151916504
2017-12-21,4.019999980926514,3.9800000190734863,4.0,4.019999980926514,5062499.0,3.8347814083099365
2017-12-22,4.03000020980835,4.0,4.019999980926514,4.0,3470000.0,3.8157029151916504
2017-12-25,4.019999980926514,3.9800000190734863,4.0,3.990000009536743,5946883.0,3.806163787841797
2017-12-26,4.019999980926514,3.9800000190734863,3.990000009536743,4.019999980926514,5550757.0,3.8347814083099365
2017-12-27,4.050000190734863,4.0,4.019999980926514,4.039999961853027,8424680.0,3.8538596630096436
2017-12-28,4.070000171661377,4.0,4.050000190734863,4.050000190734863,11644902.0,3.8633995056152344
2017-12-29,4.079999923706055,4.03000020980835,4.059999942779541,4.070000171661377,8154603.0,3.8824779987335205
2018-01-02,4.110000133514404,4.059999942779541,4.070000171661377,4.099999904632568,11218647.0,3.911095380783081
2018-01-03,4.159999847412109,4.119999885559082,4.119999885559082,4.119999885559082,18745493.0,3.930173873901367
2018-01-04,4.139999866485596,4.090000152587891,4.139999866485596,4.110000133514404,13846291.0,3.9206347465515137
2018-01-05,4.190000057220459,4.079999923706055,4.110000133514404,4.170000076293945,20040744.0,3.977870225906372
2018-01-08,4.179999828338623,4.130000114440918,4.150000095367432,4.179999828338623,13900701.0,3.9874095916748047
2018-01-09,4.21999979019165,4.159999847412109,4.199999809265137,4.179999828338623,12047402.0,3.9874095916748047
2018-01-10,4.190000057220459,4.119999885559082,4.179999828338623,4.139999866485596,9602020.0,3.9492523670196533
2018-01-11,4.130000114440918,4.070000171661377,4.110000133514404,4.119999885559082,8730476.0,3.930173873901367
2018-01-12,4.130000114440918,4.090000152587891,4.119999885559082,4.110000133514404,8093684.0,3.9206347465515137
2018-01-15,4.099999904632568,4.03000020980835,4.099999904632568,4.039999961853027,10089200.0,3.8538596630096436
2018-01-16,4.070000171661377,4.03000020980835,4.03000020980835,4.059999942779541,7328917.0,3.872938394546509
2018-01-17,4.079999923706055,4.039999961853027,4.039999961853027,4.070000171661377,8399408.0,3.8824779987335205
2018-01-18,4.110000133514404,4.050000190734863,4.059999942779541,4.099999904632568,11144092.0,3.911095380783081
2018-01-19,4.139999866485596,4.059999942779541,4.099999904632568,4.139999866485596,14941665.0,3.9492523670196533
2018-01-22,4.170000076293945,4.110000133514404,4.119999885559082,4.139999866485596,11725110.0,3.9492523670196533
2018-01-23,4.150000095367432,4.110000133514404,4.139999866485596,4.119999885559082,6980137.0,3.930173873901367
2018-01-24,4.119999885559082,4.090000152587891,4.090000152587891,4.110000133514404,9179460.0,3.9206347465515137
2018-01-25,4.119999885559082,4.090000152587891,4.099999904632568,4.099999904632568,9641562.0,3.911095380783081
2018-01-26,4.110000133514404,4.079999923706055,4.110000133514404,4.099999904632568,7341200.0,3.911095380783081
2018-01-29,4.110000133514404,4.070000171661377,4.090000152587891,4.070000171661377,8411590.0,3.8824779987335205
2018-01-30,4.099999904632568,4.059999942779541,4.059999942779541,4.079999923706055,6912600.0,3.892016887664795
2018-01-31,4.099999904632568,4.0,4.090000152587891,4.010000228881836,11985783.0,3.825242519378662
2018-02-01,4.03000020980835,3.9100000858306885,4.0,3.9100000858306885,14604486.0,3.7298495769500732
2018-02-02,3.940000057220459,3.859999895095825,3.9200000762939453,3.9200000762939453,8003488.0,3.739388942718506
2018-02-05,3.9200000762939453,3.880000114440918,3.9200000762939453,3.9100000858306885,8639119.0,3.7298495769500732
2018-02-06,3.890000104904175,3.759999990463257,3.880000114440918,3.7699999809265137,14747435.0,3.596299886703491
2018-02-07,3.8399999141693115,3.75,3.799999952316284,3.7699999809265137,10587876.0,3.596299886703491
2018-02-08,3.8299999237060547,3.75,3.7699999809265137,3.7899999618530273,7765000.0,3.6153786182403564
2018-02-09,3.759999990463257,3.640000104904175,3.759999990463257,3.700000047683716,12061115.0,3.5295250415802
2018-02-12,3.809999942779541,3.6700000762939453,3.7200000286102295,3.799999952316284,9714634.0,3.624917984008789
2018-02-13,3.869999885559082,3.809999942779541,3.819999933242798,3.819999933242798,7775372.0,3.643996238708496
2018-02-14,3.8399999141693115,3.7899999618530273,3.819999933242798,3.8299999237060547,3492900.0,3.6535353660583496
2018-02-22,3.880000114440918,3.8299999237060547,3.8399999141693115,3.880000114440918,6928356.0,3.7012321949005127
2018-02-23,3.890000104904175,3.8499999046325684,3.880000114440918,3.880000114440918,6161704.0,3.7012321949005127
2018-02-26,3.930000066757202,3.869999885559082,3.890000104904175,3.9200000762939453,8930220.0,3.739388942718506
2018-02-27,3.930000066757202,3.890000104904175,3.9200000762939453,3.9100000858306885,5688664.0,3.7298495769500732
2018-02-28,3.9000000953674316,3.869999885559082,3.9000000953674316,3.890000104904175,4732941.0,3.710771083831787
2018-03-01,3.9000000953674316,3.859999895095825,3.880000114440918,3.890000104904175,6530280.0,3.710771083831787
2018-03-02,3.859999895095825,3.8299999237060547,3.859999895095825,3.8399999141693115,6100276.0,3.6630747318267822
2018-03-05,3.859999895095825,3.819999933242798,3.8399999141693115,3.8399999141693115,4171781.0,3.6630747318267822
2018-03-06,3.869999885559082,3.8399999141693115,3.8399999141693115,3.869999885559082,4963726.0,3.691692352294922
2018-03-07,3.869999885559082,3.8399999141693115,3.859999895095825,3.8499999046325684,5587060.0,3.6726138591766357
2018-03-08,3.8499999046325684,3.809999942779541,3.8399999141693115,3.8499999046325684,5530300.0,3.6726138591766357
2018-03-09,3.880000114440918,3.8399999141693115,3.8499999046325684,3.869999885559082,6739804.0,3.691692352294922
2018-03-12,3.9200000762939453,3.859999895095825,3.880000114440918,3.9100000858306885,13620117.0,3.7298495769500732
2018-03-13,3.950000047683716,3.9000000953674316,3.930000066757202,3.9200000762939453,13038203.0,3.739388942718506
2018-03-14,3.9200000762939453,3.869999885559082,3.9100000858306885,3.869999885559082,8099960.0,3.691692352294922
2018-03-15,3.880000114440918,3.819999933242798,3.869999885559082,3.8399999141693115,6324736.0,3.6630747318267822
2018-03-16,3.869999885559082,3.8299999237060547,3.8399999141693115,3.8499999046325684,5021900.0,3.6726138591766357
2018-03-19,3.869999885559082,3.819999933242798,3.8499999046325684,3.8499999046325684,3570102.0,3.6726138591766357
2018-03-20,3.8399999141693115,3.7899999618530273,3.8399999141693115,3.819999933242798,6685380.0,3.643996238708496
2018-03-21,3.859999895095825,3.799999952316284,3.799999952316284,3.8299999237060547,5851744.0,3.6535353660583496
2018-03-22,3.8399999141693115,3.799999952316284,3.819999933242798,3.809999942779541,4369800.0,3.6344571113586426
2018-03-23,3.7699999809265137,3.609999895095825,3.7699999809265137,3.6500000953674316,16158479.0,3.4818291664123535
2018-03-26,3.690000057220459,3.559999942779541,3.619999885559082,3.680000066757202,10383368.0,3.510446548461914
2018-03-27,3.75,3.700000047683716,3.7100000381469727,3.7300000190734863,7472842.0,3.558143138885498
2018-03-28,3.8399999141693115,3.7300000190734863,3.7699999809265137,3.799999952316284,17032359.0,3.624917984008789
2018-03-29,3.8299999237060547,3.7699999809265137,3.7899999618530273,3.809999942779541,6626452.0,3.6344571113586426
2018-03-30,3.8299999237060547,3.7899999618530273,3.809999942779541,3.799999952316284,5066532.0,3.624917984008789
2018-04-02,3.799999952316284,3.759999990463257,3.7899999618530273,3.7799999713897705,6755677.0,3.605839252471924
2018-04-03,3.75,3.680000066757202,3.7200000286102295,3.7200000286102295,8957700.0,3.5486037731170654
2018-04-04,3.75,3.680000066757202,3.7200000286102295,3.680000066757202,6174400.0,3.510446548461914
2018-04-09,3.700000047683716,3.640000104904175,3.6600000858306885,3.680000066757202,6198292.0,3.510446548461914
2018-04-10,3.7100000381469727,3.6600000858306885,3.690000057220459,3.700000047683716,6994301.0,3.5295250415802
2018-04-11,3.7300000190734863,3.690000057220459,3.7100000381469727,3.7100000381469727,6001110.0,3.539064645767212
2018-04-12,3.7100000381469727,3.6600000858306885,3.700000047683716,3.6600000858306885,7415337.0,3.491368293762207
2018-04-13,3.680000066757202,3.630000114440918,3.680000066757202,3.6500000953674316,7941317.0,3.4818291664123535
2018-04-16,3.7200000286102295,3.6600000858306885,3.6600000858306885,3.700000047683716,11905726.0,3.5295250415802
2018-04-17,3.7200000286102295,3.680000066757202,3.700000047683716,3.680000066757202,8129614.0,3.510446548461914
2018-04-18,3.7200000286102295,3.6500000953674316,3.700000047683716,3.690000057220459,7634772.0,3.5199859142303467
2018-04-19,3.7100000381469727,3.6700000762939453,3.690000057220459,3.700000047683716,6600132.0,3.5295250415802
2018-04-20,3.7100000381469727,3.6700000762939453,3.690000057220459,3.690000057220459,9446751.0,3.5199859142303467
2018-04-23,3.700000047683716,3.6600000858306885,3.6700000762939453,3.680000066757202,5531763.0,3.510446548461914
2018-04-24,3.75,3.6700000762939453,3.690000057220459,3.740000009536743,10539318.0,3.5676822662353516
2018-04-25,3.7699999809265137,3.7100000381469727,3.7100000381469727,3.740000009536743,7507433.0,3.5676822662353516
2018-04-26,3.75,3.700000047683716,3.7300000190734863,3.700000047683716,5312858.0,3.5295250415802
2018-04-27,3.75,3.700000047683716,3.7100000381469727,3.75,6183864.0,3.577221393585205
2018-05-02,3.759999990463257,3.7100000381469727,3.740000009536743,3.75,7567225.0,3.577221393585205
2018-05-03,3.740000009536743,3.690000057220459,3.740000009536743,3.7200000286102295,9418503.0,3.5486037731170654
2018-05-04,3.7200000286102295,3.690000057220459,3.7100000381469727,3.700000047683716,4644849.0,3.5295250415802
2018-05-07,3.75,3.680000066757202,3.680000066757202,3.740000009536743,7811273.0,3.5676822662353516
2018-05-08,3.759999990463257,3.7300000190734863,3.75,3.75,5518015.0,3.577221393585205
2018-05-09,3.75,3.690000057220459,3.740000009536743,3.75,8939760.0,3.577221393585205
2018-05-10,3.930000066757202,3.809999942779541,3.8299999237060547,3.8399999141693115,32113957.0,3.6630747318267822
2018-05-11,3.8499999046325684,3.7899999618530273,3.819999933242798,3.809999942779541,11301918.0,3.6344571113586426
2018-05-14,3.8299999237060547,3.7799999713897705,3.799999952316284,3.7899999618530273,7154205.0,3.6153786182403564
2018-05-15,3.8399999141693115,3.7899999618530273,3.7899999618530273,3.8299999237060547,7643130.0,3.6535353660583496
2018-05-16,3.819999933242798,3.7699999809265137,3.809999942779541,3.7799999713897705,6410431.0,3.605839252471924
2018-05-17,3.799999952316284,3.759999990463257,3.7699999809265137,3.7799999713897705,4377255.0,3.605839252471924
2018-05-18,3.7899999618530273,3.759999990463257,3.7699999809265137,3.7799999713897705,4595835.0,3.605839252471924
2018-05-21,3.819999933242798,3.7899999618530273,3.799999952316284,3.809999942779541,8362835.0,3.6344571113586426
2018-05-22,3.809999942779541,3.7699999809265137,3.809999942779541,3.799999952316284,6002549.0,3.624917984008789
2018-05-23,3.799999952316284,3.75,3.7899999618530273,3.75,5548700.0,3.577221393585205
2018-05-24,3.759999990463257,3.740000009536743,3.75,3.740000009536743,3788640.0,3.5676822662353516
2018-05-25,3.75,3.680000066757202,3.740000009536743,3.690000057220459,6292163.0,3.5199859142303467
2018-05-28,3.7100000381469727,3.6500000953674316,3.690000057220459,3.6600000858306885,5588920.0,3.491368293762207
2018-05-29,3.680000066757202,3.630000114440918,3.6700000762939453,3.6500000953674316,7054593.0,3.4818291664123535
2018-05-30,3.619999885559082,3.559999942779541,3.619999885559082,3.569999933242798,8279755.0,3.405514717102051
2018-05-31,3.609999895095825,3.569999933242798,3.5899999141693115,3.5899999141693115,6653700.0,3.424593210220337
2018-06-01,3.5799999237060547,3.4700000286102295,3.5799999237060547,3.4800000190734863,13458080.0,3.3196616172790527
2018-06-04,3.509999990463257,3.4700000286102295,3.4800000190734863,3.4800000190734863,7420800.0,3.3196616172790527
2018-06-05,3.5399999618530273,3.4700000286102295,3.4800000190734863,3.5199999809265137,10233772.0,3.357818603515625
2018-06-06,3.509999990463257,3.4700000286102295,3.509999990463257,3.5,6158148.0,3.338740110397339
2018-06-07,3.569999933242798,3.490000009536743,3.509999990463257,3.509999990463257,16547926.0,3.3482792377471924
2018-06-08,3.5399999618530273,3.4700000286102295,3.5199999809265137,3.5,8500400.0,3.338740110397339
2018-06-11,3.490000009536743,3.4100000858306885,3.490000009536743,3.4200000762939453,6850500.0,3.2624258995056152
2018-06-12,3.440000057220459,3.319999933242798,3.430000066757202,3.390000104904175,13919422.0,3.2338085174560547
2018-06-13,3.380000114440918,3.309999942779541,3.380000114440918,3.309999942779541,9112351.0,3.157494306564331
2018-06-14,3.3299999237060547,3.190000057220459,3.309999942779541,3.2200000286102295,18090062.0,3.071640968322754
2018-06-15,3.25,3.1700000762939453,3.2200000286102295,3.2200000286102295,11169248.0,3.071640968322754
2018-06-19,3.200000047683716,2.940000057220459,3.200000047683716,2.990000009536743,18780079.0,2.8522379398345947
2018-06-20,3.109999895095825,2.9800000190734863,3.0,3.0999999046325684,13261245.0,2.957169532775879
2018-06-21,3.2100000381469727,3.0899999141693115,3.1500000953674316,3.1600000858306885,18019309.0,3.0144054889678955
2018-06-22,3.240000009536743,3.109999895095825,3.1500000953674316,3.2300000190734863,11765174.0,3.0811800956726074
2018-06-25,3.299999952316284,3.2200000286102295,3.259999990463257,3.2300000190734863,10166370.0,3.0811800956726074
2018-06-26,3.259999990463257,3.1700000762939453,3.2100000381469727,3.25,7035372.0,3.1002585887908936
2018-06-27,3.2699999809265137,3.2100000381469727,3.25,3.259999990463257,5979921.0,3.109797716140747
2018-06-28,3.2799999713897705,3.2200000286102295,3.2799999713897705,3.259999990463257,4985014.0,3.109797716140747
2018-06-29,3.2899999618530273,3.2200000286102295,3.2200000286102295,3.2799999713897705,6228464.0,3.1288764476776123
2018-07-02,3.2899999618530273,3.2100000381469727,3.2799999713897705,3.2100000381469727,5637338.0,3.0621016025543213
2018-07-03,3.25,3.109999895095825,3.2100000381469727,3.25,9371165.0,3.1002585887908936
2018-07-04,3.240000009536743,3.200000047683716,3.2100000381469727,3.2200000286102295,5326822.0,3.071640968322754
2018-07-05,3.2300000190734863,3.0899999141693115,3.2200000286102295,3.130000114440918,8684408.0,2.9857876300811768
2018-07-06,3.1700000762939453,3.0899999141693115,3.119999885559082,3.140000104904175,5976509.0,2.9953269958496094
2018-07-09,3.1500000953674316,3.0899999141693115,3.0899999141693115,3.1500000953674316,8885422.0,3.0534887313842773
2018-07-10,3.140000104904175,3.109999895095825,3.130000114440918,3.130000114440918,8675583.0,3.0341012477874756
2018-07-11,3.0999999046325684,3.049999952316284,3.0999999046325684,3.0799999237060547,7535465.0,2.98563289642334
2018-07-12,3.2200000286102295,3.059999942779541,3.0899999141693115,3.200000047683716,12843800.0,3.101956605911255
2018-07-13,3.2200000286102295,3.1600000858306885,3.200000047683716,3.2100000381469727,8109428.0,3.111650228500366
2018-07-16,3.259999990463257,3.1600000858306885,3.2100000381469727,3.25,7443533.0,3.1504247188568115
2018-07-17,3.2799999713897705,3.2200000286102295,3.2200000286102295,3.259999990463257,6692754.0,3.1601181030273438
2018-07-18,3.2699999809265137,3.2100000381469727,3.259999990463257,3.2300000190734863,4599140.0,3.1310372352600098
2018-07-19,3.299999952316284,3.2100000381469727,3.2100000381469727,3.25,6849560.0,3.1504247188568115
2018-07-20,3.559999942779541,3.200000047683716,3.2200000286102295,3.359999895095825,17666566.0,3.257054328918457
2018-07-23,3.509999990463257,3.309999942779541,3.3499999046325684,3.4600000381469727,27128642.0,3.3539905548095703
2018-07-24,3.4600000381469727,3.4600000381469727,3.4600000381469727,3.4600000381469727,0.0,3.3539905548095703
2018-07-25,4.170000076293945,3.9100000858306885,4.170000076293945,3.950000047683716,170254899.0,3.828977584838867
2018-07-26,4.050000190734863,3.7699999809265137,3.819999933242798,3.880000114440918,105621163.0,3.761122465133667
2018-07-27,4.059999942779541,3.8399999141693115,4.0,3.8399999141693115,92155578.0,3.7223477363586426
2018-07-30,3.8399999141693115,3.6500000953674316,3.7699999809265137,3.75,65246551.0,3.6351053714752197
2018-07-31,3.759999990463257,3.630000114440918,3.740000009536743,3.690000057220459,44842799.0,3.576943874359131
2018-08-01,3.950000047683716,3.7300000190734863,3.799999952316284,3.75,82229994.0,3.6351053714752197
2018-08-02,3.880000114440918,3.559999942779541,3.7200000286102295,3.8399999141693115,87531757.0,3.7223477363586426
2018-08-03,3.819999933242798,3.619999885559082,3.819999933242798,3.630000114440918,53276310.0,3.518782138824463
2018-08-06,3.7699999809265137,3.609999895095825,3.630000114440918,3.7100000381469727,39105603.0,3.5963308811187744
2018-08-07,4.059999942779541,3.740000009536743,3.759999990463257,4.0,93680155.0,3.877445697784424
2018-08-08,4.070000171661377,3.9200000762939453,4.0,3.9600000381469727,62940365.0,3.8386712074279785
2018-08-09,4.010000228881836,3.8499999046325684,3.930000066757202,3.950000047683716,48313653.0,3.828977584838867
2018-08-10,4.019999980926514,3.9100000858306885,3.950000047683716,3.9600000381469727,33029433.0,3.8386712074279785
2018-08-13,4.0,3.869999885559082,3.880000114440918,4.0,31653784.0,3.877445697784424
2018-08-14,4.019999980926514,3.9200000762939453,3.990000009536743,3.940000057220459,25734602.0,3.819284200668335
2018-08-15,4.139999866485596,3.9200000762939453,3.940000057220459,3.950000047683716,46198152.0,3.828977584838867
2018-08-16,3.859999895095825,3.680000066757202,3.8299999237060547,3.740000009536743,44693677.0,3.6254117488861084
2018-08-17,3.799999952316284,3.5999999046325684,3.759999990463257,3.619999885559082,26176751.0,3.5090880393981934
2018-08-20,3.6500000953674316,3.4600000381469727,3.6500000953674316,3.569999933242798,30047401.0,3.460620164871216
2018-08-21,3.7100000381469727,3.5199999809265137,3.5899999141693115,3.690000057220459,27430775.0,3.576943874359131
2018-08-22,3.740000009536743,3.6500000953674316,3.6600000858306885,3.680000066757202,20260528.0,3.5672502517700195
2018-08-23,3.690000057220459,3.619999885559082,3.6500000953674316,3.6700000762939453,16774952.0,3.557556390762329
2018-08-24,3.75,3.630000114440918,3.7300000190734863,3.6500000953674316,25285078.0,3.5381693840026855
2018-08-27,3.7100000381469727,3.5999999046325684,3.6500000953674316,3.700000047683716,22898327.0,3.586637258529663
2018-08-28,3.740000009536743,3.630000114440918,3.7300000190734863,3.6600000858306885,19625351.0,3.5478627681732178
2018-08-29,3.6600000858306885,3.5999999046325684,3.6600000858306885,3.609999895095825,12390400.0,3.499394655227661
2018-08-30,3.619999885559082,3.549999952316284,3.609999895095825,3.549999952316284,13279425.0,3.441232919692993
2018-08-31,3.619999885559082,3.559999942779541,3.5799999237060547,3.569999933242798,11352292.0,3.460620164871216
2018-09-03,3.569999933242798,3.3399999141693115,3.559999942779541,3.490000009536743,28180367.0,3.3830714225769043
2018-09-04,3.490000009536743,3.4100000858306885,3.490000009536743,3.4700000286102295,21850051.0,3.3636841773986816
2018-09-05,3.4800000190734863,3.380000114440918,3.4700000286102295,3.4000000953674316,17341152.0,3.2958290576934814
2018-09-06,3.450000047683716,3.369999885559082,3.369999885559082,3.4100000858306885,10529297.0,3.3055224418640137
2018-09-07,3.680000066757202,3.369999885559082,3.450000047683716,3.559999942779541,45030011.0,3.4509265422821045
2018-09-10,3.5899999141693115,3.4600000381469727,3.490000009536743,3.4800000190734863,31188532.0,3.373377561569214
2018-09-11,3.4800000190734863,3.2300000190734863,3.4800000190734863,3.3299999237060547,50514122.0,3.227973461151123
2018-09-12,3.3499999046325684,3.2699999809265137,3.299999952316284,3.299999952316284,19950115.0,3.198892593383789
2018-09-13,3.3499999046325684,3.190000057220459,3.319999933242798,3.2699999809265137,31252405.0,3.169811725616455
2018-09-14,3.259999990463257,3.2100000381469727,3.259999990463257,3.2200000286102295,18166383.0,3.1213438510894775
2018-09-17,3.2100000381469727,3.140000104904175,3.200000047683716,3.140000104904175,18844046.0,3.043795108795166
2018-09-18,3.390000104904175,3.119999885559082,3.119999885559082,3.390000104904175,48121091.0,3.28613543510437
2018-09-19,3.4600000381469727,3.3399999141693115,3.4200000762939453,3.369999885559082,49298580.0,3.2667477130889893
2018-09-20,3.5,3.309999942779541,3.3499999046325684,3.450000047683716,44948758.0,3.344296932220459
2018-09-21,3.490000009536743,3.4000000953674316,3.4200000762939453,3.440000057220459,35167968.0,3.3346033096313477
2018-09-25,3.5,3.4000000953674316,3.440000057220459,3.4700000286102295,27051527.0,3.3636841773986816
2018-09-26,3.490000009536743,3.440000057220459,3.4700000286102295,3.450000047683716,25800731.0,3.344296932220459
2018-09-27,3.4800000190734863,3.4200000762939453,3.450000047683716,3.4200000762939453,23453734.0,3.315216064453125
2018-09-28,3.4700000286102295,3.4100000858306885,3.4200000762939453,3.440000057220459,22115221.0,3.3346033096313477
2018-10-08,3.4700000286102295,3.359999895095825,3.4000000953674316,3.369999885559082,20112684.0,3.2667477130889893
2018-10-09,3.4100000858306885,3.3299999237060547,3.380000114440918,3.359999895095825,13231684.0,3.257054328918457
2018-10-10,3.5199999809265137,3.3399999141693115,3.359999895095825,3.4600000381469727,24916801.0,3.3539905548095703
2018-10-11,3.7899999618530273,3.509999990463257,3.6500000953674316,3.559999942779541,123394225.0,3.4509265422821045
2018-10-12,3.6500000953674316,3.299999952316284,3.299999952316284,3.5299999713897705,74571340.0,3.4218456745147705
2018-10-15,3.619999885559082,3.4000000953674316,3.609999895095825,3.4200000762939453,39457875.0,3.315216064453125
2018-10-16,3.450000047683716,3.259999990463257,3.4200000762939453,3.2899999618530273,33831067.0,3.189199209213257
2018-10-17,3.440000057220459,3.259999990463257,3.3499999046325684,3.4000000953674316,30339584.0,3.2958290576934814
2018-10-18,3.3499999046325684,3.1600000858306885,3.3399999141693115,3.2300000190734863,28431664.0,3.1310372352600098
2018-10-19,3.319999933242798,3.119999885559082,3.119999885559082,3.2899999618530273,21745775.0,3.189199209213257
2018-10-22,3.440000057220459,3.299999952316284,3.309999942779541,3.4200000762939453,39760953.0,3.315216064453125
2018-10-23,3.440000057220459,3.3399999141693115,3.390000104904175,3.380000114440918,23332714.0,3.2764415740966797
2018-10-24,3.4200000762939453,3.3299999237060547,3.3499999046325684,3.369999885559082,24992621.0,3.2667477130889893
2018-10-25,3.3499999046325684,3.25,3.2799999713897705,3.319999933242798,24314022.0,3.2182798385620117
2018-10-26,3.380000114440918,3.319999933242798,3.319999933242798,3.3399999141693115,18770883.0,3.2376670837402344
2018-10-29,3.4000000953674316,3.2899999618530273,3.3299999237060547,3.3399999141693115,16675982.0,3.2376670837402344
2018-10-30,3.4000000953674316,3.309999942779541,3.319999933242798,3.390000104904175,27814045.0,3.28613543510437
2018-10-31,3.5299999713897705,3.380000114440918,3.4000000953674316,3.4600000381469727,46828535.0,3.3539905548095703
2018-11-01,3.5899999141693115,3.440000057220459,3.509999990463257,3.440000057220459,36573121.0,3.3346033096313477
2018-11-02,3.5299999713897705,3.440000057220459,3.490000009536743,3.5,30312486.0,3.3927650451660156
2018-11-05,3.5199999809265137,3.4200000762939453,3.5199999809265137,3.4600000381469727,25558067.0,3.3539905548095703
2018-11-06,3.549999952316284,3.4100000858306885,3.4600000381469727,3.549999952316284,44390254.0,3.441232919692993
2018-11-07,3.5199999809265137,3.4600000381469727,3.5,3.4700000286102295,26923068.0,3.3636841773986816
2018-11-08,3.5199999809265137,3.450000047683716,3.5199999809265137,3.4800000190734863,17287353.0,3.373377561569214
2018-11-09,3.5199999809265137,3.440000057220459,3.4800000190734863,3.450000047683716,13280541.0,3.344296932220459
2018-11-12,3.5199999809265137,3.430000066757202,3.450000047683716,3.5199999809265137,17732457.0,3.412152051925659
2018-11-13,3.559999942779541,3.4600000381469727,3.4800000190734863,3.5399999618530273,34098463.0,3.431539535522461
2018-11-14,3.680000066757202,3.5299999713897705,3.5399999618530273,3.630000114440918,57275507.0,3.518782138824463
2018-11-15,3.630000114440918,3.559999942779541,3.5899999141693115,3.609999895095825,32036026.0,3.499394655227661
2018-11-16,3.630000114440918,3.559999942779541,3.5999999046325684,3.5899999141693115,28578174.0,3.4800074100494385
2018-11-19,3.609999895095825,3.5399999618530273,3.5799999237060547,3.5999999046325684,23118476.0,3.48970103263855
2018-11-20,3.619999885559082,3.490000009536743,3.569999933242798,3.5,28080835.0,3.3927650451660156
2018-11-21,3.5,3.440000057220459,3.4600000381469727,3.490000009536743,17234083.0,3.3830714225769043
2018-11-22,3.490000009536743,3.450000047683716,3.4800000190734863,3.4600000381469727,12067640.0,3.3539905548095703
2018-11-23,3.509999990463257,3.3499999046325684,3.4700000286102295,3.359999895095825,24459663.0,3.257054328918457
2018-11-26,3.390000104904175,3.3399999141693115,3.3499999046325684,3.3499999046325684,11650576.0,3.2473607063293457
2018-11-27,3.380000114440918,3.3299999237060547,3.359999895095825,3.3399999141693115,9336598.0,3.2376670837402344
2018-11-28,3.440000057220459,3.3299999237060547,3.3399999141693115,3.4100000858306885,15115048.0,3.3055224418640137
2018-11-29,3.430000066757202,3.3299999237060547,3.4200000762939453,3.3399999141693115,16048575.0,3.2376670837402344
2018-11-30,3.380000114440918,3.299999952316284,3.3399999141693115,3.369999885559082,10193435.0,3.2667477130889893
2018-12-03,3.450000047683716,3.390000104904175,3.4200000762939453,3.430000066757202,25895598.0,3.3249096870422363
2018-12-04,3.430000066757202,3.390000104904175,3.4200000762939453,3.430000066757202,11111818.0,3.3249096870422363
2018-12-05,3.4000000953674316,3.359999895095825,3.380000114440918,3.369999885559082,11470546.0,3.2667477130889893
2018-12-06,3.450000047683716,3.359999895095825,3.369999885559082,3.390000104904175,19243294.0,3.28613543510437
2018-12-07,3.4200000762939453,3.359999895095825,3.380000114440918,3.4100000858306885,12595133.0,3.3055224418640137
2018-12-10,3.450000047683716,3.380000114440918,3.380000114440918,3.4200000762939453,13669902.0,3.315216064453125
2018-12-11,3.450000047683716,3.4000000953674316,3.450000047683716,3.4100000858306885,7184776.0,3.3055224418640137
2018-12-12,3.430000066757202,3.380000114440918,3.430000066757202,3.4100000858306885,6524231.0,3.3055224418640137
2018-12-13,3.619999885559082,3.369999885559082,3.4100000858306885,3.549999952316284,61209486.0,3.441232919692993
2018-12-14,3.619999885559082,3.4700000286102295,3.5,3.5,47521873.0,3.3927650451660156
2018-12-17,3.609999895095825,3.4700000286102295,3.490000009536743,3.5799999237060547,42089255.0,3.470313787460327
2018-12-18,3.5799999237060547,3.4600000381469727,3.5299999713897705,3.5199999809265137,28330951.0,3.412152051925659
2018-12-19,3.5199999809265137,3.4600000381469727,3.509999990463257,3.4800000190734863,11927632.0,3.373377561569214
2018-12-20,3.490000009536743,3.380000114440918,3.4600000381469727,3.4100000858306885,17575794.0,3.3055224418640137
2018-12-21,3.4000000953674316,3.319999933242798,3.380000114440918,3.3499999046325684,18362581.0,3.2473607063293457
2018-12-24,3.369999885559082,3.319999933242798,3.3499999046325684,3.359999895095825,12541987.0,3.257054328918457
2018-12-25,3.3299999237060547,3.2300000190734863,3.319999933242798,3.319999933242798,15371906.0,3.2182798385620117
2018-12-26,3.3299999237060547,3.2699999809265137,3.319999933242798,3.299999952316284,8927009.0,3.198892593383789
2018-12-27,3.359999895095825,3.259999990463257,3.3299999237060547,3.259999990463257,11977600.0,3.1601181030273438
2018-12-28,3.299999952316284,3.259999990463257,3.259999990463257,3.2799999713897705,7052198.0,3.1795053482055664
2019-01-02,3.359999895095825,3.2799999713897705,3.309999942779541,3.309999942779541,13062532.0,3.2085862159729004
2019-01-03,3.3399999141693115,3.2799999713897705,3.309999942779541,3.309999942779541,8793937.0,3.2085862159729004
2019-01-04,3.4000000953674316,3.259999990463257,3.299999952316284,3.380000114440918,21957592.0,3.2764415740966797
2019-01-07,3.450000047683716,3.259999990463257,3.299999952316284,3.4200000762939453,20250833.0,3.315216064453125
2019-01-08,3.4800000190734863,3.380000114440918,3.430000066757202,3.430000066757202,18171030.0,3.3249096870422363
2019-01-09,3.4700000286102295,3.4000000953674316,3.450000047683716,3.4200000762939453,17734970.0,3.315216064453125
2019-01-10,3.440000057220459,3.380000114440918,3.440000057220459,3.380000114440918,11769158.0,3.2764415740966797
2019-01-11,3.4200000762939453,3.369999885559082,3.380000114440918,3.4000000953674316,10682060.0,3.2958290576934814
2019-01-14,3.4200000762939453,3.369999885559082,3.4000000953674316,3.390000104904175,11380560.0,3.28613543510437
2019-01-15,3.430000066757202,3.369999885559082,3.380000114440918,3.4200000762939453,12371050.0,3.315216064453125
2019-01-16,3.430000066757202,3.380000114440918,3.4200000762939453,3.390000104904175,9997863.0,3.28613543510437
2019-01-17,3.4000000953674316,3.359999895095825,3.390000104904175,3.369999885559082,8023157.0,3.2667477130889893
2019-01-18,3.4100000858306885,3.359999895095825,3.369999885559082,3.4100000858306885,12434333.0,3.3055224418640137
2019-01-21,3.440000057220459,3.4100000858306885,3.4200000762939453,3.4100000858306885,13466907.0,3.3055224418640137
2019-01-22,3.4100000858306885,3.359999895095825,3.4000000953674316,3.369999885559082,13310931.0,3.2667477130889893
2019-01-23,3.390000104904175,3.359999895095825,3.359999895095825,3.380000114440918,6218450.0,3.2764415740966797
2019-01-24,3.380000114440918,3.3299999237060547,3.369999885559082,3.369999885559082,12844400.0,3.2667477130889893
2019-01-25,3.369999885559082,3.3399999141693115,3.359999895095825,3.3499999046325684,8139812.0,3.2473607063293457
2019-01-28,3.369999885559082,3.309999942779541,3.3499999046325684,3.3299999237060547,10419785.0,3.227973461151123
2019-01-29,3.319999933242798,3.25,3.319999933242798,3.2899999618530273,12266985.0,3.189199209213257
2019-01-30,3.299999952316284,3.259999990463257,3.2699999809265137,3.2799999713897705,4886529.0,3.1795053482055664
2019-01-31,3.299999952316284,3.25,3.2699999809265137,3.2699999809265137,9073572.0,3.169811725616455
2019-02-01,3.3499999046325684,3.259999990463257,3.2699999809265137,3.3399999141693115,11750067.0,3.2376670837402344
2019-02-11,3.380000114440918,3.3299999237060547,3.3399999141693115,3.380000114440918,16842835.0,3.2764415740966797
2019-02-12,3.4100000858306885,3.359999895095825,3.369999885559082,3.390000104904175,15271683.0,3.28613543510437
2019-02-13,3.430000066757202,3.380000114440918,3.390000104904175,3.4200000762939453,26220586.0,3.315216064453125
2019-02-14,3.430000066757202,3.390000104904175,3.4200000762939453,3.4000000953674316,16145388.0,3.2958290576934814
2019-02-15,3.4600000381469727,3.4000000953674316,3.4200000762939453,3.4100000858306885,24873357.0,3.3055224418640137
2019-02-18,3.4700000286102295,3.4200000762939453,3.4200000762939453,3.4700000286102295,29286321.0,3.3636841773986816
2019-02-19,3.5,3.440000057220459,3.4700000286102295,3.4600000381469727,25385300.0,3.3539905548095703
2019-02-20,3.4800000190734863,3.430000066757202,3.4700000286102295,3.4700000286102295,17802277.0,3.3636841773986816
2019-02-21,3.5,3.380000114440918,3.4200000762939453,3.450000047683716,28162352.0,3.344296932220459
2019-02-22,3.4800000190734863,3.4000000953674316,3.440000057220459,3.4800000190734863,25613753.0,3.373377561569214
2019-02-25,3.630000114440918,3.4800000190734863,3.4800000190734863,3.619999885559082,64023256.0,3.5090880393981934
2019-02-26,3.890000104904175,3.559999942779541,3.5999999046325684,3.7300000190734863,96929674.0,3.615718126296997
2019-02-27,3.7699999809265137,3.680000066757202,3.700000047683716,3.7200000286102295,55166123.0,3.6060245037078857
2019-02-28,3.7799999713897705,3.680000066757202,3.75,3.7100000381469727,31750590.0,3.5963308811187744
2019-03-01,3.759999990463257,3.6700000762939453,3.7300000190734863,3.7300000190734863,31529809.0,3.615718126296997
2019-03-04,3.890000104904175,3.7200000286102295,3.75,3.799999952316284,73410544.0,3.6835732460021973
2019-03-05,3.890000104904175,3.75,3.7799999713897705,3.8399999141693115,55486173.0,3.7223477363586426
2019-03-06,3.869999885559082,3.799999952316284,3.869999885559082,3.859999895095825,56161105.0,3.7417349815368652
2019-03-07,3.9800000190734863,3.880000114440918,3.9100000858306885,3.950000047683716,76297501.0,3.828977584838867
2019-03-08,3.869999885559082,3.6600000858306885,3.869999885559082,3.6700000762939453,65212266.0,3.557556390762329
2019-03-11,3.7799999713897705,3.690000057220459,3.700000047683716,3.7799999713897705,35013870.0,3.6641862392425537
2019-03-12,3.880000114440918,3.75,3.809999942779541,3.8399999141693115,47809755.0,3.7223477363586426
2019-03-13,4.110000133514404,3.759999990463257,3.809999942779541,3.9100000858306885,92885888.0,3.790203094482422
2019-03-14,3.940000057220459,3.75,3.8499999046325684,3.809999942779541,48792781.0,3.6932668685913086
2019-03-15,3.950000047683716,3.809999942779541,3.809999942779541,3.9000000953674316,50513364.0,3.7805097103118896
2019-03-18,4.079999923706055,3.9000000953674316,3.9100000858306885,4.050000190734863,101201210.0,3.9259140491485596
2019-03-19,4.119999885559082,3.9600000381469727,4.079999923706055,4.039999961853027,73154057.0,3.916220188140869
2019-03-20,4.079999923706055,3.950000047683716,4.050000190734863,4.010000228881836,66206937.0,3.8871395587921143
2019-03-21,4.059999942779541,3.9600000381469727,4.010000228881836,3.990000009536743,76841302.0,3.8677520751953125
2019-03-22,4.0,3.9200000762939453,3.9800000190734863,3.9600000381469727,41069630.0,3.8386712074279785
2019-03-25,4.039999961853027,3.9200000762939453,3.950000047683716,3.9700000286102295,47713552.0,3.84836483001709
2019-03-26,4.059999942779541,3.859999895095825,3.9800000190734863,3.880000114440918,47190584.0,3.761122465133667
2019-03-27,3.9000000953674316,3.7699999809265137,3.9000000953674316,3.8299999237060547,36671006.0,3.7126543521881104
2019-03-28,3.869999885559082,3.7799999713897705,3.799999952316284,3.809999942779541,23254877.0,3.6932668685913086
2019-03-29,3.880000114440918,3.759999990463257,3.809999942779541,3.8499999046325684,47171345.0,3.732041358947754
2019-04-01,3.9600000381469727,3.859999895095825,3.859999895095825,3.950000047683716,48423017.0,3.828977584838867
2019-04-02,3.9700000286102295,3.9000000953674316,3.950000047683716,3.940000057220459,49435896.0,3.819284200668335
2019-04-03,4.039999961853027,3.880000114440918,3.9100000858306885,3.990000009536743,65810810.0,3.8677520751953125
2019-04-04,4.010000228881836,3.950000047683716,3.990000009536743,3.9800000190734863,50863156.0,3.858058452606201
2019-04-08,4.070000171661377,3.9600000381469727,4.0,4.010000228881836,79541687.0,3.8871395587921143
2019-04-09,4.110000133514404,4.0,4.03000020980835,4.050000190734863,83009083.0,3.9259140491485596
2019-04-10,4.159999847412109,3.9700000286102295,4.03000020980835,4.059999942779541,81221532.0,3.9356071949005127
2019-04-11,4.320000171661377,4.03000020980835,4.099999904632568,4.130000114440918,145505132.0,4.003462791442871
2019-04-12,4.079999923706055,3.9600000381469727,4.059999942779541,3.990000009536743,81738009.0,3.8677520751953125
2019-04-15,4.050000190734863,3.940000057220459,4.039999961853027,3.950000047683716,52095360.0,3.828977584838867
2019-04-16,4.019999980926514,3.9100000858306885,3.930000066757202,4.019999980926514,41284756.0,3.8968327045440674
2019-04-17,4.019999980926514,3.9600000381469727,4.010000228881836,3.990000009536743,36699213.0,3.8677520751953125
2019-04-18,4.03000020980835,3.940000057220459,3.9800000190734863,4.03000020980835,43260277.0,3.906526803970337
2019-04-19,4.21999979019165,4.0,4.03000020980835,4.139999866485596,101607515.0,4.013156414031982
2019-04-22,4.170000076293945,4.070000171661377,4.170000076293945,4.099999904632568,76451802.0,3.974381923675537
2019-04-23,4.090000152587891,3.9700000286102295,4.050000190734863,3.9800000190734863,48887254.0,3.858058452606201
2019-04-24,4.010000228881836,3.950000047683716,3.990000009536743,4.010000228881836,27642191.0,3.8871395587921143
2019-04-25,4.019999980926514,3.8299999237060547,4.019999980926514,3.8399999141693115,45508424.0,3.7223477363586426
2019-04-26,3.859999895095825,3.7799999713897705,3.799999952316284,3.7899999618530273,28115663.0,3.673879861831665
2019-05-06,3.740000009536743,3.5199999809265137,3.740000009536743,3.609999895095825,43735387.0,3.499394655227661
2019-05-07,3.680000066757202,3.5999999046325684,3.5999999046325684,3.6700000762939453,22153155.0,3.557556390762329
2019-05-08,3.680000066757202,3.5899999141693115,3.609999895095825,3.640000104904175,15345498.0,3.528475761413574
2019-05-09,3.6500000953674316,3.609999895095825,3.630000114440918,3.640000104904175,14321129.0,3.528475761413574
2019-05-10,3.740000009536743,3.5899999141693115,3.6600000858306885,3.740000009536743,25679946.0,3.6254117488861084
2019-05-13,3.7300000190734863,3.630000114440918,3.680000066757202,3.7200000286102295,21191248.0,3.6060245037078857
2019-05-14,3.700000047683716,3.640000104904175,3.6500000953674316,3.6600000858306885,14104500.0,3.5478627681732178
2019-05-15,3.7200000286102295,3.6600000858306885,3.690000057220459,3.7100000381469727,17576064.0,3.5963308811187744
2019-05-16,3.7799999713897705,3.680000066757202,3.700000047683716,3.740000009536743,21519189.0,3.6254117488861084
2019-05-17,3.740000009536743,3.5999999046325684,3.7200000286102295,3.609999895095825,22261556.0,3.499394655227661
2019-05-20,3.630000114440918,3.509999990463257,3.609999895095825,3.569999933242798,16520385.0,3.460620164871216
2019-05-21,3.619999885559082,3.559999942779541,3.5799999237060547,3.5999999046325684,12528200.0,3.48970103263855
2019-05-22,3.5999999046325684,3.5299999713897705,3.5899999141693115,3.5399999618530273,15051900.0,3.431539535522461
2019-05-23,3.569999933242798,3.509999990463257,3.5399999618530273,3.5399999618530273,12218016.0,3.431539535522461
2019-05-24,3.5399999618530273,3.509999990463257,3.509999990463257,3.5299999713897705,8177127.0,3.4218456745147705
2019-05-27,3.5799999237060547,3.509999990463257,3.5299999713897705,3.569999933242798,12529782.0,3.460620164871216
2019-05-28,3.5899999141693115,3.549999952316284,3.569999933242798,3.559999942779541,12720338.0,3.4509265422821045
2019-05-29,3.559999942779541,3.5299999713897705,3.5399999618530273,3.549999952316284,10847342.0,3.441232919692993
2019-05-30,3.5799999237060547,3.4800000190734863,3.5299999713897705,3.569999933242798,19525519.0,3.460620164871216
2019-05-31,3.5799999237060547,3.5399999618530273,3.549999952316284,3.569999933242798,11776322.0,3.460620164871216
2019-06-03,3.5799999237060547,3.509999990463257,3.549999952316284,3.569999933242798,15883894.0,3.460620164871216
2019-06-04,3.559999942779541,3.5199999809265137,3.549999952316284,3.5199999809265137,7594502.0,3.412152051925659
2019-06-05,3.559999942779541,3.5299999713897705,3.5299999713897705,3.5299999713897705,7469600.0,3.4218456745147705
2019-06-06,3.5299999713897705,3.4700000286102295,3.509999990463257,3.4800000190734863,11014233.0,3.373377561569214
2019-06-10,3.5199999809265137,3.4600000381469727,3.4800000190734863,3.5,7003400.0,3.3927650451660156
2019-06-11,3.680000066757202,3.5399999618530273,3.549999952316284,3.6600000858306885,38680036.0,3.5478627681732178
2019-06-12,3.700000047683716,3.630000114440918,3.6600000858306885,3.640000104904175,22056085.0,3.528475761413574
2019-06-13,3.680000066757202,3.5999999046325684,3.6500000953674316,3.6500000953674316,15923531.0,3.5381693840026855
2019-06-14,3.6500000953674316,3.559999942779541,3.640000104904175,3.5899999141693115,18405577.0,3.4800074100494385
2019-06-17,3.8399999141693115,3.559999942779541,3.5899999141693115,3.680000066757202,27692078.0,3.5672502517700195
2019-06-18,3.930000066757202,3.7300000190734863,3.930000066757202,3.740000009536743,65468112.0,3.6254117488861084
2019-06-19,3.869999885559082,3.7100000381469727,3.759999990463257,3.75,51101634.0,3.6351053714752197
2019-06-20,3.799999952316284,3.680000066757202,3.740000009536743,3.7699999809265137,35447179.0,3.6544923782348633
2019-06-21,3.809999942779541,3.759999990463257,3.7699999809265137,3.7699999809265137,30487868.0,3.6544923782348633
2019-06-24,3.7899999618530273,3.7200000286102295,3.7799999713897705,3.7799999713897705,21317418.0,3.6641862392425537
2019-06-25,3.75,3.6600000858306885,3.75,3.7100000381469727,24024733.0,3.5963308811187744
2019-06-26,3.7200000286102295,3.6700000762939453,3.680000066757202,3.700000047683716,9855304.0,3.586637258529663
2019-06-27,3.7200000286102295,3.680000066757202,3.700000047683716,3.680000066757202,15035434.0,3.5672502517700195
2019-06-28,3.690000057220459,3.630000114440918,3.680000066757202,3.640000104904175,13885800.0,3.528475761413574
2019-07-01,3.7200000286102295,3.6700000762939453,3.680000066757202,3.7100000381469727,18962811.0,3.5963308811187744
2019-07-02,3.7100000381469727,3.6700000762939453,3.690000057220459,3.680000066757202,13335847.0,3.5672502517700195
2019-07-03,3.690000057220459,3.6600000858306885,3.680000066757202,3.6700000762939453,9884126.0,3.557556390762329
2019-07-04,3.7300000190734863,3.6600000858306885,3.680000066757202,3.690000057220459,22402256.0,3.576943874359131
2019-07-05,3.680000066757202,3.640000104904175,3.680000066757202,3.6700000762939453,13961598.0,3.557556390762329
2019-07-08,3.6700000762939453,3.549999952316284,3.6700000762939453,3.559999942779541,18018500.0,3.4509265422821045
2019-07-09,3.5899999141693115,3.5399999618530273,3.559999942779541,3.549999952316284,10138132.0,3.441232919692993
2019-07-10,3.559999942779541,3.5199999809265137,3.559999942779541,3.5399999618530273,9382757.0,3.431539535522461
2019-07-11,3.569999933242798,3.5299999713897705,3.549999952316284,3.5299999713897705,9728967.0,3.4218456745147705
2019-07-12,3.559999942779541,3.5199999809265137,3.5299999713897705,3.5399999618530273,10299437.0,3.431539535522461
2019-07-15,3.5799999237060547,3.5,3.5299999713897705,3.569999933242798,13740110.0,3.460620164871216
2019-07-16,3.5799999237060547,3.549999952316284,3.559999942779541,3.5799999237060547,7122800.0,3.470313787460327
2019-07-17,3.5899999141693115,3.559999942779541,3.5799999237060547,3.5799999237060547,9530752.0,3.470313787460327
2019-07-18,3.5199999809265137,3.4800000190734863,3.5199999809265137,3.490000009536743,8637944.0,3.430990219116211
2019-07-19,3.5299999713897705,3.490000009536743,3.490000009536743,3.509999990463257,7753468.0,3.4506521224975586
2019-07-22,3.5199999809265137,3.450000047683716,3.509999990463257,3.4800000190734863,10378011.0,3.421159267425537
2019-07-23,3.5,3.4600000381469727,3.4800000190734863,3.4800000190734863,6334500.0,3.421159267425537
2019-07-24,3.5199999809265137,3.4800000190734863,3.4800000190734863,3.5,8507112.0,3.4408211708068848
2019-07-25,3.509999990463257,3.4700000286102295,3.5,3.4800000190734863,8333480.0,3.421159267425537
2019-07-26,3.490000009536743,3.4600000381469727,3.4700000286102295,3.4800000190734863,10482800.0,3.421159267425537
2019-07-29,3.490000009536743,3.4600000381469727,3.490000009536743,3.4700000286102295,7717023.0,3.4113285541534424
2019-07-30,3.509999990463257,3.4600000381469727,3.4700000286102295,3.490000009536743,9219998.0,3.430990219116211
2019-07-31,3.4800000190734863,3.450000047683716,3.4800000190734863,3.450000047683716,11450076.0,3.3916666507720947
2019-08-01,3.4600000381469727,3.4200000762939453,3.440000057220459,3.430000066757202,8387545.0,3.372004747390747
2019-08-02,3.390000104904175,3.3499999046325684,3.390000104904175,3.369999885559082,13223462.0,3.313019275665283
2019-08-05,3.390000104904175,3.309999942779541,3.3499999046325684,3.309999942779541,12413100.0,3.2540338039398193
2019-08-06,3.2699999809265137,3.180000066757202,3.259999990463257,3.200000047683716,22818769.0,3.1458938121795654
2019-08-07,3.2300000190734863,3.190000057220459,3.2300000190734863,3.190000057220459,8411400.0,3.1360628604888916
2019-08-08,3.2200000286102295,3.190000057220459,3.200000047683716,3.200000047683716,9804411.0,3.1458938121795654
2019-08-09,3.2200000286102295,3.1700000762939453,3.2200000286102295,3.190000057220459,11141595.0,3.1360628604888916
2019-08-12,3.240000009536743,3.190000057220459,3.190000057220459,3.2300000190734863,12189717.0,3.175386428833008
2019-08-13,3.2300000190734863,3.200000047683716,3.2100000381469727,3.2200000286102295,8475489.0,3.165555477142334
2019-08-14,3.319999933242798,3.2300000190734863,3.240000009536743,3.2799999713897705,13888040.0,3.224540948867798
2019-08-15,3.299999952316284,3.2200000286102295,3.2200000286102295,3.299999952316284,10984915.0,3.2442028522491455
2019-08-16,3.3499999046325684,3.2799999713897705,3.299999952316284,3.309999942779541,11514320.0,3.2540338039398193
2019-08-19,3.369999885559082,3.299999952316284,3.299999952316284,3.359999895095825,14487906.0,3.3031883239746094
2019-08-20,3.4100000858306885,3.359999895095825,3.369999885559082,3.369999885559082,11723800.0,3.313019275665283
2019-08-21,3.380000114440918,3.3499999046325684,3.359999895095825,3.359999895095825,6407827.0,3.3031883239746094
2019-08-22,3.380000114440918,3.319999933242798,3.380000114440918,3.3499999046325684,7793717.0,3.2933573722839355
2019-08-23,3.369999885559082,3.3299999237060547,3.3499999046325684,3.3399999141693115,6552419.0,3.2835264205932617
2019-08-26,3.309999942779541,3.25,3.259999990463257,3.299999952316284,9476416.0,3.2442028522491455
2019-08-27,3.369999885559082,3.299999952316284,3.309999942779541,3.3499999046325684,10592499.0,3.2933573722839355
2019-08-28,3.369999885559082,3.319999933242798,3.3299999237060547,3.3499999046325684,7547500.0,3.2933573722839355
2019-08-29,3.359999895095825,3.309999942779541,3.359999895095825,3.3399999141693115,10364738.0,3.2835264205932617
2019-08-30,3.359999895095825,3.299999952316284,3.3499999046325684,3.3299999237060547,8323824.0,3.273695468902588
2019-09-02,3.390000104904175,3.3399999141693115,3.369999885559082,3.380000114440918,18103623.0,3.322850227355957
2019-09-03,3.4100000858306885,3.359999895095825,3.369999885559082,3.4000000953674316,15221391.0,3.3425121307373047
2019-09-04,3.4700000286102295,3.390000104904175,3.4000000953674316,3.4700000286102295,25591387.0,3.4113285541534424
2019-09-05,3.5199999809265137,3.450000047683716,3.4800000190734863,3.4600000381469727,25403774.0,3.4014976024627686
2019-09-06,3.4700000286102295,3.4200000762939453,3.4600000381469727,3.430000066757202,11607671.0,3.372004747390747
2019-09-09,3.490000009536743,3.450000047683716,3.4700000286102295,3.4800000190734863,16187420.0,3.421159267425537
2019-09-10,3.5,3.450000047683716,3.5,3.4700000286102295,11730100.0,3.4113285541534424
2019-09-11,3.4800000190734863,3.4000000953674316,3.4800000190734863,3.4200000762939453,28837790.0,3.3621740341186523
2019-09-12,3.450000047683716,3.4100000858306885,3.440000057220459,3.450000047683716,22213059.0,3.3916666507720947
2019-09-16,3.4600000381469727,3.4100000858306885,3.450000047683716,3.440000057220459,23510189.0,3.381835699081421
2019-09-17,3.440000057220459,3.3299999237060547,3.440000057220459,3.3399999141693115,25729508.0,3.2835264205932617
2019-09-18,3.369999885559082,3.319999933242798,3.3499999046325684,3.3299999237060547,17411942.0,3.273695468902588
2019-09-19,3.359999895095825,3.299999952316284,3.3499999046325684,3.3499999046325684,19663418.0,3.2933573722839355
2019-09-20,3.450000047683716,3.369999885559082,3.450000047683716,3.380000114440918,45924901.0,3.322850227355957
2019-09-23,3.369999885559082,3.2899999618530273,3.359999895095825,3.299999952316284,27295697.0,3.2442028522491455
2019-09-24,3.319999933242798,3.2799999713897705,3.299999952316284,3.2899999618530273,21040367.0,3.2343719005584717
2019-09-25,3.2899999618530273,3.25,3.2899999618530273,3.259999990463257,13627460.0,3.2048792839050293
2019-09-26,3.2699999809265137,3.240000009536743,3.259999990463257,3.240000009536743,13345783.0,3.1852173805236816
2019-09-27,3.259999990463257,3.240000009536743,3.240000009536743,3.25,7826971.0,3.1950483322143555
2019-09-30,3.259999990463257,3.2300000190734863,3.259999990463257,3.2300000190734863,8619581.0,3.175386428833008
2019-10-08,3.2699999809265137,3.2300000190734863,3.25,3.2699999809265137,9963064.0,3.214709997177124
2019-10-09,3.2799999713897705,3.240000009536743,3.25,3.2799999713897705,8407527.0,3.224540948867798
2019-10-10,3.309999942779541,3.2699999809265137,3.2699999809265137,3.309999942779541,13583994.0,3.2540338039398193
2019-10-11,3.319999933242798,3.2799999713897705,3.299999952316284,3.309999942779541,13105269.0,3.2540338039398193
2019-10-14,3.359999895095825,3.319999933242798,3.319999933242798,3.3399999141693115,18508987.0,3.2835264205932617
2019-10-15,3.3499999046325684,3.319999933242798,3.3399999141693115,3.3299999237060547,13530157.0,3.273695468902588
2019-10-16,3.3499999046325684,3.299999952316284,3.3399999141693115,3.309999942779541,12196692.0,3.2540338039398193
2019-10-17,3.3299999237060547,3.2899999618530273,3.309999942779541,3.299999952316284,9309324.0,3.2442028522491455
2019-10-18,3.309999942779541,3.2300000190734863,3.299999952316284,3.25,12917505.0,3.1950483322143555
2019-10-21,3.25,3.2100000381469727,3.240000009536743,3.240000009536743,9989935.0,3.1852173805236816
2019-10-22,3.259999990463257,3.2300000190734863,3.2300000190734863,3.25,8007448.0,3.1950483322143555
2019-10-23,3.319999933242798,3.240000009536743,3.259999990463257,3.2799999713897705,14417128.0,3.224540948867798
2019-10-24,3.2799999713897705,3.240000009536743,3.2799999713897705,3.259999990463257,9534880.0,3.2048792839050293
2019-10-25,3.2799999713897705,3.2300000190734863,3.25,3.2799999713897705,10388326.0,3.224540948867798
2019-10-28,3.299999952316284,3.259999990463257,3.2799999713897705,3.299999952316284,12145907.0,3.2442028522491455
2019-10-29,3.309999942779541,3.2699999809265137,3.299999952316284,3.2799999713897705,9869942.0,3.224540948867798
2019-10-30,3.2799999713897705,3.2300000190734863,3.2699999809265137,3.240000009536743,10751080.0,3.1852173805236816
2019-10-31,3.259999990463257,3.2300000190734863,3.240000009536743,3.240000009536743,10392223.0,3.1852173805236816
2019-11-01,3.259999990463257,3.2100000381469727,3.2300000190734863,3.25,12569127.0,3.1950483322143555
2019-11-04,3.2899999618530273,3.240000009536743,3.25,3.2699999809265137,17305310.0,3.214709997177124
2019-11-05,3.319999933242798,3.25,3.2799999713897705,3.299999952316284,17472127.0,3.2442028522491455
2019-11-06,3.309999942779541,3.259999990463257,3.299999952316284,3.2699999809265137,11046331.0,3.214709997177124
2019-11-07,3.2799999713897705,3.25,3.2799999713897705,3.2699999809265137,7320640.0,3.214709997177124
2019-11-08,3.2899999618530273,3.25,3.2799999713897705,3.259999990463257,8517672.0,3.2048792839050293
2019-11-11,3.25,3.200000047683716,3.240000009536743,3.200000047683716,12633941.0,3.1458938121795654
2019-11-12,3.240000009536743,3.1700000762939453,3.200000047683716,3.240000009536743,13465351.0,3.1852173805236816
2019-11-13,3.2200000286102295,3.180000066757202,3.2100000381469727,3.200000047683716,9473156.0,3.1458938121795654
2019-11-14,3.259999990463257,3.2100000381469727,3.2200000286102295,3.2300000190734863,13031169.0,3.175386428833008
2019-11-15,3.2300000190734863,3.180000066757202,3.2200000286102295,3.180000066757202,10117184.0,3.1262319087982178
2019-11-18,3.190000057220459,3.1600000858306885,3.190000057220459,3.190000057220459,7959459.0,3.1360628604888916
2019-11-19,3.2300000190734863,3.180000066757202,3.190000057220459,3.2200000286102295,9545135.0,3.165555477142334
2019-11-20,3.2200000286102295,3.180000066757202,3.2100000381469727,3.180000066757202,7220700.0,3.1262319087982178
2019-11-21,3.200000047683716,3.1700000762939453,3.180000066757202,3.190000057220459,4689793.0,3.1360628604888916
2019-11-22,3.2100000381469727,3.180000066757202,3.190000057220459,3.200000047683716,10265383.0,3.1458938121795654
2019-11-25,3.259999990463257,3.190000057220459,3.2100000381469727,3.259999990463257,18706531.0,3.2048792839050293
2019-11-26,3.25,3.2200000286102295,3.240000009536743,3.240000009536743,9388057.0,3.1852173805236816
2019-11-27,3.25,3.2100000381469727,3.240000009536743,3.2300000190734863,7661422.0,3.175386428833008
2019-11-28,3.259999990463257,3.2200000286102295,3.2300000190734863,3.2300000190734863,7957421.0,3.175386428833008
2019-11-29,3.240000009536743,3.2200000286102295,3.240000009536743,3.240000009536743,6686778.0,3.1852173805236816
2019-12-02,3.259999990463257,3.2300000190734863,3.240000009536743,3.240000009536743,7784789.0,3.1852173805236816
2019-12-03,3.240000009536743,3.200000047683716,3.2300000190734863,3.2300000190734863,7074546.0,3.175386428833008
2019-12-04,3.2300000190734863,3.200000047683716,3.2200000286102295,3.2100000381469727,6985319.0,3.15572452545166
2019-12-05,3.240000009536743,3.2100000381469727,3.2100000381469727,3.2200000286102295,7388082.0,3.165555477142334
2019-12-06,3.240000009536743,3.2100000381469727,3.2300000190734863,3.240000009536743,8411711.0,3.1852173805236816
2019-12-09,3.25,3.2200000286102295,3.240000009536743,3.240000009536743,8451815.0,3.1852173805236816
2019-12-10,3.240000009536743,3.2100000381469727,3.2300000190734863,3.2200000286102295,12905724.0,3.165555477142334
2019-12-11,3.2200000286102295,3.200000047683716,3.2200000286102295,3.2100000381469727,10226120.0,3.15572452545166
2019-12-12,3.2200000286102295,3.190000057220459,3.2200000286102295,3.200000047683716,7033198.0,3.1458938121795654
2019-12-13,3.240000009536743,3.200000047683716,3.2100000381469727,3.2300000190734863,14542930.0,3.175386428833008
2019-12-16,3.25,3.2200000286102295,3.2300000190734863,3.25,15562212.0,3.1950483322143555
2019-12-17,3.309999942779541,3.2300000190734863,3.240000009536743,3.2899999618530273,27698414.0,3.2343719005584717
2019-12-18,3.299999952316284,3.259999990463257,3.2799999713897705,3.2699999809265137,17761194.0,3.214709997177124
2019-12-19,3.2899999618530273,3.2699999809265137,3.2699999809265137,3.2899999618530273,12711195.0,3.2343719005584717
2019-12-20,3.299999952316284,3.2699999809265137,3.2899999618530273,3.2699999809265137,10530611.0,3.214709997177124
2019-12-23,3.2699999809265137,3.2200000286102295,3.2699999809265137,3.2200000286102295,14295433.0,3.165555477142334
2019-12-24,3.259999990463257,3.2200000286102295,3.2300000190734863,3.25,9809983.0,3.1950483322143555
2019-12-25,3.25,3.2200000286102295,3.25,3.2300000190734863,9740425.0,3.175386428833008
2019-12-26,3.25,3.2300000190734863,3.2300000190734863,3.240000009536743,12370283.0,3.1852173805236816
2019-12-27,3.2699999809265137,3.2300000190734863,3.25,3.240000009536743,16626833.0,3.1852173805236816
2019-12-30,3.2899999618530273,3.2300000190734863,3.240000009536743,3.2899999618530273,25072869.0,3.2343719005584717
2019-12-31,3.369999885559082,3.2799999713897705,3.2899999618530273,3.359999895095825,39732387.0,3.3031883239746094
2020-01-02,3.5,3.3499999046325684,3.390000104904175,3.450000047683716,65122151.0,3.3916666507720947
2020-01-03,3.440000057220459,3.390000104904175,3.440000057220459,3.4100000858306885,30636804.0,3.3523430824279785
2020-01-06,3.4000000953674316,3.2899999618530273,3.380000114440918,3.380000114440918,63180719.0,3.322850227355957
2020-01-07,3.5,3.3499999046325684,3.369999885559082,3.5,62619404.0,3.4408211708068848
2020-01-08,3.559999942779541,3.440000057220459,3.549999952316284,3.490000009536743,66085874.0,3.430990219116211
2020-01-09,3.5299999713897705,3.4700000286102295,3.5,3.490000009536743,30300992.0,3.430990219116211
2020-01-10,3.5,3.430000066757202,3.5,3.5,26426294.0,3.4408211708068848
2020-01-13,3.4800000190734863,3.4800000190734863,3.4800000190734863,3.4800000190734863,14836704.0,3.421159267425537
2020-01-14,3.509999990463257,3.509999990463257,3.509999990463257,3.509999990463257,23023347.0,3.4506521224975586
2020-01-15,3.5,3.440000057220459,3.5,3.450000047683716,14926703.0,3.3916666507720947
2020-01-16,3.4600000381469727,3.390000104904175,3.4600000381469727,3.4000000953674316,18221725.0,3.3425121307373047
2020-01-17,3.5299999713897705,3.4100000858306885,3.4200000762939453,3.4800000190734863,68623500.0,3.421159267425537
2020-01-20,3.5,3.450000047683716,3.5,3.490000009536743,15927282.0,3.430990219116211
2020-01-21,3.4800000190734863,3.4200000762939453,3.4600000381469727,3.430000066757202,15086477.0,3.372004747390747
2020-01-22,3.450000047683716,3.359999895095825,3.4200000762939453,3.4100000858306885,16431672.0,3.3523430824279785
2020-01-23,3.4200000762939453,3.299999952316284,3.4100000858306885,3.3299999237060547,25325725.0,3.273695468902588
2020-02-03,3.0999999046325684,3.0,3.0,3.0299999713897705,66972391.0,2.9787681102752686
2020-02-04,3.109999895095825,3.009999990463257,3.009999990463257,3.0899999141693115,27537895.0,3.0377535820007324
2020-02-05,3.1700000762939453,3.069999933242798,3.0899999141693115,3.109999895095825,24264568.0,3.057415246963501
2020-02-06,3.4200000762939453,3.2699999809265137,3.4200000762939453,3.369999885559082,65700584.0,3.313019275665283
2020-02-07,3.369999885559082,3.299999952316284,3.3299999237060547,3.3399999141693115,30166248.0,3.2835264205932617
2020-02-10,3.4200000762939453,3.309999942779541,3.319999933242798,3.380000114440918,30501963.0,3.322850227355957
2020-02-11,3.4100000858306885,3.3499999046325684,3.369999885559082,3.359999895095825,20008126.0,3.3031883239746094
2020-02-12,3.369999885559082,3.3299999237060547,3.3499999046325684,3.359999895095825,16924462.0,3.3031883239746094
2020-02-13,3.380000114440918,3.299999952316284,3.3499999046325684,3.319999933242798,21882730.0,3.263864517211914
2020-02-14,3.3299999237060547,3.2799999713897705,3.309999942779541,3.299999952316284,16352047.0,3.2442028522491455
2020-02-17,3.359999895095825,3.2899999618530273,3.299999952316284,3.359999895095825,24866623.0,3.3031883239746094
2020-02-18,3.369999885559082,3.3299999237060547,3.3499999046325684,3.3499999046325684,22519753.0,3.2933573722839355
2020-02-19,3.380000114440918,3.319999933242798,3.3399999141693115,3.3499999046325684,26201610.0,3.2933573722839355
2020-02-20,3.440000057220459,3.3499999046325684,3.359999895095825,3.430000066757202,49462182.0,3.372004747390747
2020-02-21,3.440000057220459,3.390000104904175,3.440000057220459,3.4000000953674316,38574194.0,3.3425121307373047
2020-02-24,3.450000047683716,3.369999885559082,3.4100000858306885,3.390000104904175,35270379.0,3.332681179046631
2020-02-25,3.359999895095825,3.2899999618530273,3.3299999237060547,3.3299999237060547,36290168.0,3.273695468902588
2020-02-26,3.559999942779541,3.2899999618530273,3.299999952316284,3.4800000190734863,98816191.0,3.421159267425537
2020-02-27,3.559999942779541,3.4200000762939453,3.5,3.4700000286102295,74666920.0,3.4113285541534424
2020-02-28,3.5899999141693115,3.369999885559082,3.4000000953674316,3.4800000190734863,95803846.0,3.421159267425537
2020-03-02,3.8299999237060547,3.5,3.559999942779541,3.8299999237060547,161796663.0,3.7652413845062256
2020-03-03,4.050000190734863,3.7300000190734863,3.930000066757202,3.990000009536743,206515221.0,3.9225361347198486
2020-03-04,4.039999961853027,3.8499999046325684,3.8499999046325684,3.9700000286102295,121892535.0,3.90287446975708
2020-03-05,4.079999923706055,3.859999895095825,3.990000009536743,4.010000228881836,150682059.0,3.9421982765197754
2020-03-06,3.9600000381469727,3.799999952316284,3.9100000858306885,3.819999933242798,94722466.0,3.7554104328155518
2020-03-09,3.8299999237060547,3.6700000762939453,3.740000009536743,3.680000066757202,59957022.0,3.6177778244018555
2020-03-10,3.7899999618530273,3.5999999046325684,3.609999895095825,3.75,58116364.0,3.686594247817993
2020-03-11,3.759999990463257,3.6500000953674316,3.759999990463257,3.6700000762939453,46229790.0,3.6079468727111816
2020-03-12,3.6700000762939453,3.5999999046325684,3.630000114440918,3.619999885559082,32508780.0,3.5587921142578125
2020-03-13,3.5999999046325684,3.450000047683716,3.490000009536743,3.569999933242798,44141062.0,3.5096375942230225
2020-03-16,3.6500000953674316,3.509999990463257,3.5799999237060547,3.5199999809265137,42720912.0,3.4604830741882324
2020-03-17,3.869999885559082,3.6600000858306885,3.859999895095825,3.8499999046325684,115008662.0,3.7849032878875732
2020-03-18,3.869999885559082,3.7200000286102295,3.7799999713897705,3.7300000190734863,73142161.0,3.6669323444366455
2020-03-19,3.7699999809265137,3.6500000953674316,3.7300000190734863,3.740000009536743,48054613.0,3.6767632961273193
2020-03-20,3.869999885559082,3.75,3.799999952316284,3.8299999237060547,57998602.0,3.7652413845062256
2020-03-23,3.7899999618530273,3.7200000286102295,3.75,3.740000009536743,37698685.0,3.6767632961273193
2020-03-24,3.809999942779541,3.7100000381469727,3.7799999713897705,3.7699999809265137,36000954.0,3.7062559127807617
2020-03-25,3.819999933242798,3.740000009536743,3.819999933242798,3.7799999713897705,38774137.0,3.7160868644714355
2020-03-26,3.7799999713897705,3.7100000381469727,3.7799999713897705,3.7300000190734863,30578614.0,3.6669323444366455
2020-03-27,3.8399999141693115,3.7300000190734863,3.759999990463257,3.7799999713897705,48740366.0,3.7160868644714355
2020-03-30,3.8299999237060547,3.75,3.75,3.819999933242798,39962674.0,3.7554104328155518
2020-03-31,3.859999895095825,3.7799999713897705,3.819999933242798,3.8499999046325684,42799036.0,3.7849032878875732
2020-04-01,3.950000047683716,3.8499999046325684,3.8499999046325684,3.880000114440918,39308355.0,3.8143961429595947
2020-04-02,3.940000057220459,3.859999895095825,3.9100000858306885,3.940000057220459,40092452.0,3.8733816146850586
2020-04-03,3.9700000286102295,3.9000000953674316,3.9700000286102295,3.9100000858306885,58774196.0,3.843888998031616
2020-04-07,3.9100000858306885,3.9100000858306885,3.9100000858306885,3.9100000858306885,0.0,3.843888998031616
2020-04-08,4.059999942779541,3.9000000953674316,4.059999942779541,3.9200000762939453,44331887.0,3.853719711303711
2020-04-09,3.950000047683716,3.819999933242798,3.940000057220459,3.8299999237060547,26937938.0,3.7652413845062256
2020-04-10,3.940000057220459,3.799999952316284,3.859999895095825,3.9000000953674316,32565590.0,3.8340580463409424
2020-04-13,3.950000047683716,3.8399999141693115,3.8499999046325684,3.890000104904175,16693798.0,3.8242270946502686
2020-04-14,3.940000057220459,3.890000104904175,3.9100000858306885,3.9200000762939453,12634100.0,3.853719711303711
2020-04-15,3.940000057220459,3.869999885559082,3.940000057220459,3.890000104904175,12504288.0,3.8242270946502686
2020-04-16,3.890000104904175,3.8399999141693115,3.890000104904175,3.859999895095825,12170798.0,3.794734239578247
2020-04-17,3.930000066757202,3.8299999237060547,3.859999895095825,3.869999885559082,18827202.0,3.804564952850342
2020-04-20,3.9800000190734863,3.859999895095825,3.890000104904175,3.940000057220459,24774225.0,3.8733816146850586
2020-04-21,3.9200000762939453,3.8499999046325684,3.9000000953674316,3.9100000858306885,17264098.0,3.843888998031616
2020-04-22,3.9100000858306885,3.869999885559082,3.880000114440918,3.9000000953674316,11605080.0,3.8340580463409424
2020-04-23,3.9200000762939453,3.859999895095825,3.9000000953674316,3.869999885559082,10498468.0,3.804564952850342
2020-04-24,3.880000114440918,3.8299999237060547,3.880000114440918,3.8299999237060547,11757491.0,3.7652413845062256
2020-04-27,3.869999885559082,3.7899999618530273,3.8499999046325684,3.799999952316284,10933173.0,3.735748767852783
2020-04-28,3.809999942779541,3.609999895095825,3.809999942779541,3.690000057220459,16880051.0,3.6276087760925293
2020-04-29,3.7200000286102295,3.680000066757202,3.680000066757202,3.7100000381469727,6043657.0,3.647270441055298
2020-04-30,3.809999942779541,3.7300000190734863,3.740000009536743,3.809999942779541,13269385.0,3.745579481124878
2020-05-06,4.019999980926514,3.9100000858306885,3.9700000286102295,3.9600000381469727,46773329.0,3.8930435180664062
2020-05-07,3.9800000190734863,3.9100000858306885,3.9600000381469727,3.9200000762939453,25216146.0,3.853719711303711
2020-05-08,3.950000047683716,3.9100000858306885,3.940000057220459,3.9200000762939453,16486100.0,3.853719711303711
2020-05-11,3.9700000286102295,3.890000104904175,3.940000057220459,3.940000057220459,23498092.0,3.8733816146850586
2020-05-12,3.9700000286102295,3.9000000953674316,3.950000047683716,3.9200000762939453,19996679.0,3.853719711303711
2020-05-13,4.010000228881836,3.9000000953674316,3.9200000762939453,3.9800000190734863,24309537.0,3.912705183029175
2020-05-14,4.019999980926514,3.9200000762939453,3.9800000190734863,4.010000228881836,30753665.0,3.9421982765197754
2020-05-15,4.099999904632568,4.019999980926514,4.019999980926514,4.050000190734863,24826961.0,3.9815218448638916
2020-05-18,4.329999923706055,4.159999847412109,4.309999942779541,4.190000057220459,69910844.0,4.119154453277588
2020-05-19,4.210000038146973,4.110000133514404,4.210000038146973,4.130000114440918,32648621.0,4.060169219970703
2020-05-20,4.119999885559082,4.03000020980835,4.119999885559082,4.070000171661377,30713593.0,4.00118350982666
2020-05-21,4.090000152587891,4.03000020980835,4.059999942779541,4.059999942779541,15660346.0,3.9913525581359863
2020-05-22,4.059999942779541,3.9700000286102295,4.059999942779541,3.9700000286102295,19164341.0,3.90287446975708
2020-05-25,4.0,3.950000047683716,3.9600000381469727,3.9800000190734863,13204446.0,3.912705183029175
2020-05-26,3.990000009536743,3.950000047683716,3.9800000190734863,3.9700000286102295,23043335.0,3.90287446975708
2020-05-27,3.9800000190734863,3.9200000762939453,3.9800000190734863,3.930000066757202,13501893.0,3.8635506629943848
2020-05-28,3.9600000381469727,3.9200000762939453,3.930000066757202,3.930000066757202,13233980.0,3.8635506629943848
2020-05-29,3.940000057220459,3.9100000858306885,3.9200000762939453,3.940000057220459,9837934.0,3.8733816146850586
2020-06-01,4.050000190734863,3.940000057220459,3.950000047683716,4.039999961853027,21943676.0,3.9716906547546387
2020-06-02,4.079999923706055,4.03000020980835,4.050000190734863,4.059999942779541,19551975.0,3.9913525581359863
2020-06-03,4.070000171661377,4.03000020980835,4.059999942779541,4.039999961853027,12013635.0,3.9716906547546387
2020-06-04,4.059999942779541,4.010000228881836,4.050000190734863,4.039999961853027,9513731.0,3.9716906547546387
2020-06-05,4.079999923706055,4.03000020980835,4.050000190734863,4.070000171661377,12221402.0,4.00118350982666
2020-06-08,4.099999904632568,4.039999961853027,4.079999923706055,4.070000171661377,11316858.0,4.00118350982666
2020-06-09,4.070000171661377,4.010000228881836,4.059999942779541,4.050000190734863,11947129.0,3.9815218448638916
2020-06-10,4.059999942779541,4.010000228881836,4.050000190734863,4.050000190734863,9493968.0,3.9815218448638916
2020-06-11,4.070000171661377,4.019999980926514,4.050000190734863,4.039999961853027,9320941.0,3.9716906547546387
2020-06-12,4.03000020980835,3.9800000190734863,4.010000228881836,4.0,14058336.0,3.9323670864105225
2020-06-15,4.039999961853027,3.940000057220459,4.0,4.03000020980835,16385849.0,3.961859941482544
2020-06-16,4.059999942779541,4.0,4.050000190734863,4.039999961853027,13272035.0,3.9716906547546387
2020-06-17,4.059999942779541,4.019999980926514,4.050000190734863,4.03000020980835,6366760.0,3.961859941482544
2020-06-18,4.039999961853027,4.0,4.039999961853027,4.0,8701812.0,3.9323670864105225
2020-06-19,4.019999980926514,3.9700000286102295,4.010000228881836,3.9800000190734863,11836783.0,3.912705183029175
2020-06-22,4.010000228881836,3.940000057220459,3.9700000286102295,3.940000057220459,11264402.0,3.8733816146850586
2020-06-23,3.9600000381469727,3.869999885559082,3.950000047683716,3.869999885559082,12159899.0,3.804564952850342
2020-06-24,3.9000000953674316,3.869999885559082,3.880000114440918,3.890000104904175,8285556.0,3.8242270946502686
2020-06-29,3.9000000953674316,3.7799999713897705,3.890000104904175,3.809999942779541,12885200.0,3.745579481124878
2020-06-30,3.8399999141693115,3.809999942779541,3.819999933242798,3.819999933242798,8374202.0,3.7554104328155518
2020-07-01,3.8499999046325684,3.799999952316284,3.8299999237060547,3.8399999141693115,9561694.0,3.7750723361968994
2020-07-02,3.940000057220459,3.819999933242798,3.8399999141693115,3.9200000762939453,15670619.0,3.853719711303711
2020-07-03,4.03000020980835,3.9100000858306885,3.9200000762939453,4.0,20073649.0,3.9323670864105225
2020-07-06,4.159999847412109,3.9700000286102295,3.9800000190734863,4.150000095367432,47318466.0,4.079831123352051
2020-07-07,4.25,4.119999885559082,4.159999847412109,4.139999866485596,43850150.0,4.069999694824219
2020-07-08,4.190000057220459,4.019999980926514,4.079999923706055,4.150000095367432,46553400.0,4.150000095367432
2020-07-09,4.230000019073486,4.099999904632568,4.150000095367432,4.210000038146973,44385659.0,4.210000038146973
2020-07-10,4.269999980926514,4.130000114440918,4.21999979019165,4.150000095367432,35120979.0,4.150000095367432
2020-07-13,4.429999828338623,4.159999847412109,4.159999847412109,4.360000133514404,64128243.0,4.360000133514404
2020-07-14,4.400000095367432,4.25,4.360000133514404,4.320000171661377,37266742.0,4.320000171661377
2020-07-15,4.420000076293945,4.269999980926514,4.349999904632568,4.329999923706055,46916478.0,4.329999923706055
2020-07-16,4.349999904632568,4.230000019073486,4.300000190734863,4.239999771118164,45441607.0,4.239999771118164
2020-07-17,4.340000152587891,4.21999979019165,4.230000019073486,4.289999961853027,29604988.0,4.289999961853027
2020-07-20,4.449999809265137,4.300000190734863,4.320000171661377,4.409999847412109,45183306.0,4.409999847412109
2020-07-21,4.420000076293945,4.320000171661377,4.420000076293945,4.349999904632568,25238450.0,4.349999904632568
2020-07-22,4.380000114440918,4.28000020980835,4.340000152587891,4.309999942779541,23977974.0,4.309999942779541
2020-07-23,4.400000095367432,4.210000038146973,4.300000190734863,4.369999885559082,36491816.0,4.369999885559082
2020-07-24,4.420000076293945,4.170000076293945,4.320000171661377,4.300000190734863,32448466.0,4.300000190734863
2020-07-27,4.309999942779541,4.21999979019165,4.239999771118164,4.289999961853027,21193594.0,4.289999961853027
2020-07-28,4.340000152587891,4.260000228881836,4.300000190734863,4.28000020980835,17005892.0,4.28000020980835
2020-07-29,4.340000152587891,4.199999809265137,4.289999961853027,4.320000171661377,23510980.0,4.320000171661377
2020-07-30,4.340000152587891,4.28000020980835,4.309999942779541,4.289999961853027,14069124.0,4.289999961853027
2020-07-31,4.340000152587891,4.260000228881836,4.289999961853027,4.300000190734863,21022539.0,4.300000190734863
2020-08-03,4.369999885559082,4.309999942779541,4.320000171661377,4.329999923706055,23621001.0,4.329999923706055
2020-08-04,4.360000133514404,4.269999980926514,4.349999904632568,4.320000171661377,21424932.0,4.320000171661377
2020-08-05,4.309999942779541,4.25,4.300000190734863,4.289999961853027,16991324.0,4.289999961853027
2020-08-06,4.309999942779541,4.25,4.289999961853027,4.309999942779541,19611829.0,4.309999942779541
2020-08-07,4.309999942779541,4.230000019073486,4.28000020980835,4.289999961853027,21853399.0,4.289999961853027
2020-08-10,4.650000095367432,4.349999904632568,4.349999904632568,4.610000133514404,84028746.0,4.610000133514404
2020-08-11,4.659999847412109,4.369999885559082,4.619999885559082,4.400000095367432,52294652.0,4.400000095367432
2020-08-12,4.489999771118164,4.289999961853027,4.400000095367432,4.349999904632568,35971227.0,4.349999904632568
2020-08-13,4.400000095367432,4.28000020980835,4.369999885559082,4.300000190734863,23483902.0,4.300000190734863
2020-08-14,4.289999961853027,4.199999809265137,4.289999961853027,4.28000020980835,22778501.0,4.28000020980835
2020-08-17,4.340000152587891,4.260000228881836,4.289999961853027,4.309999942779541,23137942.0,4.309999942779541
2020-08-18,4.380000114440918,4.309999942779541,4.329999923706055,4.360000133514404,21632792.0,4.360000133514404
2020-08-19,4.539999961853027,4.340000152587891,4.389999866485596,4.420000076293945,37431281.0,4.420000076293945
2020-08-20,4.409999847412109,4.320000171661377,4.380000114440918,4.320000171661377,25897185.0,4.320000171661377
2020-08-21,4.360000133514404,4.260000228881836,4.340000152587891,4.289999961853027,16790209.0,4.289999961853027
2020-08-24,4.300000190734863,4.25,4.269999980926514,4.260000228881836,16952058.0,4.260000228881836
2020-08-25,4.28000020980835,4.210000038146973,4.25,4.230000019073486,14243936.0,4.230000019073486
2020-08-26,4.230000019073486,4.099999904632568,4.21999979019165,4.110000133514404,20869874.0,4.110000133514404
2020-08-27,4.480000019073486,4.170000076293945,4.170000076293945,4.380000114440918,67379520.0,4.380000114440918
2020-08-28,4.480000019073486,4.349999904632568,4.369999885559082,4.409999847412109,66003458.0,4.409999847412109
2020-08-31,4.75,4.559999942779541,4.639999866485596,4.579999923706055,108100408.0,4.579999923706055
2020-09-01,4.610000133514404,4.440000057220459,4.559999942779541,4.46999979019165,44131345.0,4.46999979019165
2020-09-02,4.539999961853027,4.420000076293945,4.460000038146973,4.449999809265137,29789950.0,4.449999809265137
2020-09-03,4.489999771118164,4.420000076293945,4.449999809265137,4.460000038146973,20556204.0,4.460000038146973
2020-09-04,4.460000038146973,4.380000114440918,4.400000095367432,4.460000038146973,18722216.0,4.460000038146973
2020-09-07,4.480000019073486,4.349999904632568,4.460000038146973,4.409999847412109,38176102.0,4.409999847412109
2020-09-08,4.489999771118164,4.369999885559082,4.400000095367432,4.480000019073486,31877000.0,4.480000019073486
2020-09-09,4.53000020980835,4.409999847412109,4.449999809265137,4.510000228881836,29875773.0,4.510000228881836
2020-09-10,4.539999961853027,4.340000152587891,4.53000020980835,4.349999904632568,27434751.0,4.349999904632568
2020-09-11,4.510000228881836,4.349999904632568,4.349999904632568,4.409999847412109,24795196.0,4.409999847412109
2020-09-14,4.699999809265137,4.429999828338623,4.480000019073486,4.539999961853027,51578526.0,4.539999961853027
2020-09-15,4.53000020980835,4.440000057220459,4.510000228881836,4.480000019073486,18411871.0,4.480000019073486
2020-09-16,4.5,4.429999828338623,4.46999979019165,4.480000019073486,11461501.0,4.480000019073486
2020-09-17,4.519999980926514,4.449999809265137,4.460000038146973,4.510000228881836,21164849.0,4.510000228881836
2020-09-18,4.619999885559082,4.46999979019165,4.480000019073486,4.570000171661377,27398694.0,4.570000171661377
2020-09-21,4.579999923706055,4.460000038146973,4.570000171661377,4.46999979019165,22522057.0,4.46999979019165
2020-09-22,4.539999961853027,4.409999847412109,4.429999828338623,4.460000038146973,19794870.0,4.460000038146973
2020-09-23,4.480000019073486,4.429999828338623,4.46999979019165,4.46999979019165,11532197.0,4.46999979019165
2020-09-24,4.46999979019165,4.329999923706055,4.46999979019165,4.349999904632568,17477366.0,4.349999904632568
2020-09-25,4.409999847412109,4.300000190734863,4.360000133514404,4.340000152587891,12477838.0,4.340000152587891
2020-09-28,4.380000114440918,4.25,4.380000114440918,4.28000020980835,11599227.0,4.28000020980835
2020-09-29,4.329999923706055,4.25,4.289999961853027,4.269999980926514,9479924.0,4.269999980926514
2020-09-30,4.340000152587891,4.230000019073486,4.269999980926514,4.28000020980835,13453966.0,4.28000020980835
2020-10-09,4.380000114440918,4.300000190734863,4.300000190734863,4.309999942779541,13466991.0,4.309999942779541
2020-10-12,4.380000114440918,4.320000171661377,4.340000152587891,4.369999885559082,16492686.0,4.369999885559082
2020-10-13,4.369999885559082,4.340000152587891,4.369999885559082,4.349999904632568,9768691.0,4.349999904632568
2020-10-14,4.380000114440918,4.320000171661377,4.360000133514404,4.349999904632568,9539462.0,4.349999904632568
2020-10-15,4.460000038146973,4.340000152587891,4.349999904632568,4.440000057220459,21877384.0,4.440000057220459
2020-10-16,4.5,4.380000114440918,4.380000114440918,4.460000038146973,16395222.0,4.460000038146973
2020-10-19,4.570000171661377,4.420000076293945,4.570000171661377,4.449999809265137,26035950.0,4.449999809265137
2020-10-20,4.480000019073486,4.409999847412109,4.429999828338623,4.46999979019165,9211887.0,4.46999979019165
2020-10-21,4.46999979019165,4.380000114440918,4.449999809265137,4.429999828338623,13665223.0,4.429999828338623
2020-10-22,4.420000076293945,4.360000133514404,4.420000076293945,4.409999847412109,9611173.0,4.409999847412109
2020-10-23,4.440000057220459,4.380000114440918,4.400000095367432,4.389999866485596,8539107.0,4.389999866485596
2020-10-26,4.389999866485596,4.239999771118164,4.389999866485596,4.28000020980835,19121708.0,4.28000020980835
2020-10-27,4.289999961853027,4.25,4.289999961853027,4.260000228881836,4199310.0,4.260000228881836