Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,4.947500228881836,4.78000020980835,4.78000020980835,4.900000095367432,73939140.0,3.935926675796509
2010-01-05,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,3.935926675796509
2010-01-06,5.125,4.932499885559082,4.932499885559082,5.047500133514404,112202456.0,4.054406642913818
2010-01-07,5.034999847412109,4.769999980926514,5.002500057220459,4.822500228881836,82192080.0,3.8736748695373535
2010-01-08,4.800000190734863,4.664999961853027,4.769999980926514,4.767499923706055,40870760.0,3.829495906829834
2010-01-11,5.017499923706055,4.78000020980835,4.78000020980835,4.90749979019165,70137888.0,3.941950798034668
2010-01-12,5.057499885559082,4.820000171661377,4.962500095367432,5.025000095367432,65456516.0,4.0363335609436035
2010-01-13,5.122499942779541,4.875,4.897500038146973,5.039999961853027,76504476.0,4.04838228225708
2010-01-14,5.230000019073486,5.050000190734863,5.050000190734863,5.159999847412109,69373368.0,4.144772052764893
2010-01-15,5.40749979019165,5.15500020980835,5.190000057220459,5.340000152587891,80800504.0,4.2893571853637695
2010-01-18,5.505000114440918,5.300000190734863,5.494999885559082,5.409999847412109,68578516.0,4.345584392547607
2010-01-19,5.375,5.262499809265137,5.375,5.304999828338623,56980508.0,4.2612433433532715
2010-01-20,5.389999866485596,5.0,5.300000190734863,5.085000038146973,62724220.0,4.08452844619751
2010-01-21,5.184999942779541,4.945000171661377,5.054999828338623,5.132500171661377,30707860.0,4.122682571411133
2010-01-22,5.137499809265137,4.887499809265137,5.019999980926514,4.994999885559082,37274356.0,4.012235164642334
2010-01-25,4.989999771118164,4.697500228881836,4.947500228881836,4.702499866485596,45948420.0,3.777284860610962
2010-01-26,4.772500038146973,4.474999904632568,4.707499980926514,4.514999866485596,66393260.0,3.6266753673553467
2010-01-27,4.597499847412109,4.454999923706055,4.559999942779541,4.474999904632568,29212324.0,3.594545364379883
2010-01-28,4.474999904632568,4.474999904632568,4.474999904632568,4.474999904632568,0.0,3.594545364379883
2010-01-29,4.65500020980835,4.492499828338623,4.557499885559082,4.545000076293945,38750356.0,3.6507728099823
2010-02-01,4.637499809265137,4.4375,4.517499923706055,4.46999979019165,41914324.0,3.5905284881591797
2010-02-02,4.550000190734863,4.452499866485596,4.542500019073486,4.462500095367432,22165476.0,3.5845046043395996
2010-02-03,4.650000095367432,4.3125,4.462500095367432,4.639999866485596,51167756.0,3.727081537246704
2010-02-04,4.599999904632568,4.525000095367432,4.59499979019165,4.567500114440918,29713156.0,3.6688461303710938
2010-02-05,4.480000019073486,4.387499809265137,4.400000095367432,4.457499980926514,24699048.0,3.580488443374634
2010-02-08,4.487500190734863,4.337500095367432,4.452499866485596,4.372499942779541,21794584.0,3.512212038040161
2010-02-09,4.420000076293945,4.34499979019165,4.369999885559082,4.417500019073486,13870948.0,3.548358678817749
2010-02-10,4.565000057220459,4.4375,4.46750020980835,4.547500133514404,21075092.0,3.6527812480926514
2010-02-11,4.622499942779541,4.537499904632568,4.622499942779541,4.542500019073486,16921244.0,3.6487650871276855
2010-02-12,4.605000019073486,4.537499904632568,4.554999828338623,4.59250020980835,15479936.0,3.688927412033081
2010-02-22,4.637499809265137,4.565000057220459,4.619999885559082,4.574999809265137,17423084.0,3.6748697757720947
2010-02-23,4.71750020980835,4.480000019073486,4.59499979019165,4.712500095367432,42984552.0,3.7853167057037354
2010-02-24,4.787499904632568,4.632500171661377,4.650000095367432,4.760000228881836,39369864.0,3.823472023010254
2010-02-25,4.892499923706055,4.767499923706055,4.867499828338623,4.804999828338623,37210488.0,3.8596181869506836
2010-02-26,5.012499809265137,4.755000114440918,4.787499904632568,4.992499828338623,56784464.0,4.010227680206299
2010-03-01,5.065000057220459,4.849999904632568,4.900000095367432,4.997499942779541,68546652.0,4.014243125915527
2010-03-02,5.090000152587891,4.949999809265137,4.992499828338623,4.96750020980835,47045700.0,3.9901468753814697
2010-03-03,5.110000133514404,4.949999809265137,4.974999904632568,5.085000038146973,44996180.0,4.08452844619751
2010-03-04,5.565000057220459,5.090000152587891,5.252500057220459,5.122499942779541,139073624.0,4.114650249481201
2010-03-05,5.34499979019165,5.0625,5.122499942779541,5.262499809265137,79578668.0,4.227104663848877
2010-03-08,5.357500076293945,5.202499866485596,5.300000190734863,5.242499828338623,48667936.0,4.211040496826172
2010-03-09,5.317500114440918,5.135000228881836,5.252500057220459,5.144999980926514,50096944.0,4.132723331451416
2010-03-10,5.244999885559082,4.952499866485596,5.150000095367432,5.022500038146973,58451628.0,4.03432559967041
2010-03-11,5.039999961853027,4.875,5.002500057220459,5.002500057220459,43521460.0,4.0182600021362305
2010-03-12,5.025000095367432,4.900000095367432,5.002500057220459,4.925000190734863,28110548.0,3.956008195877075
2010-03-15,4.949999809265137,4.762499809265137,4.925000190734863,4.802499771118164,30021160.0,3.857609510421753
2010-03-16,4.897500038146973,4.777500152587891,4.787499904632568,4.892499923706055,28469740.0,3.9299018383026123
2010-03-17,5.059999942779541,4.824999809265137,4.929999828338623,5.007500171661377,53383908.0,4.022276401519775
2010-03-18,5.072500228881836,4.980000019073486,5.047500133514404,5.022500038146973,33134860.0,4.03432559967041
2010-03-19,5.059999942779541,4.997499942779541,5.047500133514404,5.054999828338623,21882500.0,4.06043004989624
2010-03-22,5.079999923706055,4.989999771118164,5.050000190734863,5.052499771118164,19819760.0,4.058422088623047
2010-03-23,5.050000190734863,4.90500020980835,5.050000190734863,4.927499771118164,29656124.0,3.9580156803131104
2010-03-24,5.065000057220459,4.909999847412109,4.912499904632568,5.037499904632568,32369288.0,4.046372890472412
2010-03-25,4.982500076293945,4.900000095367432,4.96999979019165,4.902500152587891,25098044.0,3.9379353523254395
2010-03-26,4.902500152587891,4.902500152587891,4.902500152587891,4.902500152587891,0.0,3.9379353523254395
2010-03-29,5.144999980926514,4.980000019073486,5.0,5.0625,50915740.0,4.0664544105529785
2010-03-30,5.25,5.025000095367432,5.065000057220459,5.175000190734863,53673568.0,4.156820774078369
2010-03-31,5.197500228881836,5.050000190734863,5.152500152587891,5.102499961853027,35754444.0,4.09858512878418
2010-04-01,5.295000076293945,5.079999923706055,5.112500190734863,5.237500190734863,49878632.0,4.207024097442627
2010-04-02,5.512499809265137,5.192500114440918,5.252500057220459,5.412499904632568,83126900.0,4.347592353820801
2010-04-06,5.574999809265137,5.394999980926514,5.412499904632568,5.477499961853027,58986092.0,4.39980411529541
2010-04-07,5.675000190734863,5.46999979019165,5.46999979019165,5.65500020980835,101445536.0,4.5423808097839355
2010-04-08,5.75,5.514999866485596,5.642499923706055,5.690000057220459,74725220.0,4.570494651794434
2010-04-09,5.772500038146973,5.587500095367432,5.724999904632568,5.652500152587891,60601732.0,4.540371894836426
2010-04-12,5.71999979019165,5.397500038146973,5.650000095367432,5.40749979019165,83417088.0,4.343575954437256
2010-04-13,5.635000228881836,5.199999809265137,5.397500038146973,5.582499980926514,73158804.0,4.484145164489746
2010-04-14,5.622499942779541,5.487500190734863,5.554999828338623,5.570000171661377,29483160.0,4.474104404449463
2010-04-15,5.71999979019165,5.5,5.547500133514404,5.565000057220459,31126680.0,4.470088481903076
2010-04-16,5.597499847412109,5.462500095367432,5.565000057220459,5.474999904632568,17988900.0,4.397795677185059
2010-04-19,5.422500133514404,5.047500133514404,5.375,5.052499771118164,47332980.0,4.058422088623047
2010-04-20,5.150000095367432,4.992499828338623,5.052499771118164,5.065000057220459,48252548.0,4.068463325500488
2010-04-21,5.204999923706055,4.949999809265137,5.112500190734863,5.192500114440918,51692660.0,4.170877456665039
2010-04-22,5.164999961853027,5.052499771118164,5.164999961853027,5.0625,42306600.0,4.0664544105529785
2010-04-23,5.227499961853027,5.0625,5.090000152587891,5.097499847412109,43730028.0,4.094568252563477
2010-04-26,5.275000095367432,5.125,5.125,5.227499961853027,42300236.0,4.198991298675537
2010-04-27,5.207499980926514,4.997499942779541,5.207499980926514,5.15749979019165,42309928.0,4.142763614654541
2010-04-28,5.15749979019165,5.15749979019165,5.15749979019165,5.15749979019165,0.0,4.142763614654541
2010-04-29,5.349999904632568,5.0,5.300000190734863,5.027500152587891,44674848.0,4.038341045379639
2010-04-30,5.072500228881836,4.795000076293945,5.03249979019165,4.889999866485596,40049416.0,3.9278948307037354
2010-05-04,4.847499847412109,4.730000019073486,4.752500057220459,4.795000076293945,28829752.0,3.8515853881835938
2010-05-05,4.897500038146973,4.664999961853027,4.735000133514404,4.887499809265137,33300504.0,3.9258854389190674
2010-05-06,4.920000076293945,4.695000171661377,4.90500020980835,4.697500228881836,39863252.0,3.773268938064575
2010-05-07,4.59499979019165,4.425000190734863,4.5,4.432499885559082,59276156.0,3.5604069232940674
2010-05-10,4.607500076293945,4.400000095367432,4.425000190734863,4.570000171661377,39962336.0,3.670854091644287
2010-05-11,4.699999809265137,4.420000076293945,4.695000171661377,4.445000171661377,33371408.0,3.5704479217529297
2010-05-12,4.487500190734863,4.215000152587891,4.420000076293945,4.332499980926514,42697492.0,3.4800822734832764
2010-05-13,4.582499980926514,4.295000076293945,4.375,4.572500228881836,49115420.0,3.6728627681732178
2010-05-14,4.550000190734863,4.420000076293945,4.447500228881836,4.482500076293945,30077068.0,3.748117446899414
2010-05-17,4.482500076293945,4.050000190734863,4.402500152587891,4.090000152587891,35253564.0,3.419921875
2010-05-18,4.264999866485596,4.045000076293945,4.079999923706055,4.21750020980835,47735028.0,3.526533365249634
2010-05-19,4.304999828338623,4.125,4.170000076293945,4.224999904632568,34065168.0,3.532804012298584
2010-05-20,4.425000190734863,4.175000190734863,4.1875,4.230000019073486,47254236.0,3.536985158920288
2010-05-21,4.417500019073486,4.074999809265137,4.125,4.400000095367432,46613188.0,3.679133653640747
2010-05-24,4.840000152587891,4.474999904632568,4.474999904632568,4.675000190734863,90992464.0,3.9090797901153564
2010-05-25,4.767499923706055,4.577499866485596,4.614999771118164,4.627500057220459,48081244.0,3.869361162185669
2010-05-26,4.762499809265137,4.622499942779541,4.65500020980835,4.672500133514404,41578440.0,3.9069888591766357
2010-05-27,4.762499809265137,4.577499866485596,4.644999980926514,4.715000152587891,47904244.0,3.94252610206604
2010-05-28,4.860000133514404,4.697500228881836,4.800000190734863,4.737500190734863,45859364.0,3.9613399505615234
2010-05-31,4.737500190734863,4.737500190734863,4.737500190734863,4.737500190734863,0.0,3.9613399505615234
2010-06-01,4.599999904632568,4.352499961853027,4.539999961853027,4.440000057220459,51928748.0,3.7125799655914307
2010-06-02,4.670000076293945,4.340000152587891,4.525000095367432,4.567500114440918,81765588.0,3.8191916942596436
2010-06-03,4.537499904632568,4.375,4.537499904632568,4.392499923706055,51559100.0,3.6728622913360596
2010-06-04,4.352499961853027,4.21750020980835,4.352499961853027,4.307499885559082,60342100.0,3.601787805557251
2010-06-07,4.28000020980835,4.127500057220459,4.1875,4.235000133514404,31167636.0,3.541166067123413
2010-06-08,4.357500076293945,4.25,4.25,4.3125,31529312.0,3.605968952178955
2010-06-09,4.744999885559082,4.295000076293945,4.332499980926514,4.582499980926514,69228944.0,3.8317337036132812
2010-06-10,4.724999904632568,4.494999885559082,4.525000095367432,4.597499847412109,45056200.0,3.8442766666412354
2010-06-11,4.6875,4.602499961853027,4.662499904632568,4.610000133514404,33866632.0,3.854728937149048
2010-06-15,4.610000133514404,4.610000133514404,4.610000133514404,4.610000133514404,0.0,3.854728937149048
2010-06-17,4.672500133514404,4.587500095367432,4.670000076293945,4.647500038146973,27738476.0,3.88608455657959
2010-06-18,4.625,4.460000038146973,4.625,4.5,27101200.0,3.7627503871917725
2010-06-21,4.612500190734863,4.380000114440918,4.492499828338623,4.610000133514404,27081400.0,3.854728937149048
2010-06-22,4.712500095367432,4.574999809265137,4.619999885559082,4.635000228881836,30519740.0,3.8756325244903564
2010-06-23,4.644999980926514,4.452499866485596,4.587500095367432,4.522500038146973,25635164.0,3.7815635204315186
2010-06-24,4.574999809265137,4.46999979019165,4.517499923706055,4.539999961853027,17850136.0,3.796196699142456
2010-06-25,4.522500038146973,4.429999828338623,4.502500057220459,4.477499961853027,15444704.0,3.74393630027771
2010-06-28,4.494999885559082,4.369999885559082,4.452499866485596,4.454999923706055,20872188.0,3.7251224517822266
2010-06-29,4.477499961853027,4.25,4.449999809265137,4.260000228881836,29542448.0,3.56207013130188
2010-06-30,4.349999904632568,4.172500133514404,4.21999979019165,4.297500133514404,24524980.0,3.593426465988159
2010-07-01,4.352499961853027,4.150000095367432,4.300000190734863,4.15749979019165,20639476.0,3.476362705230713
2010-07-02,4.25,3.884999990463257,4.125,4.102499961853027,43564020.0,3.4303739070892334
2010-07-05,4.117499828338623,3.9375,4.045000076293945,4.037499904632568,21981960.0,3.3760228157043457
2010-07-06,4.112500190734863,3.990000009536743,4.007500171661377,4.09250020980835,33902284.0,3.4220123291015625
2010-07-07,4.167500019073486,4.09499979019165,4.119999885559082,4.150000095367432,23747824.0,3.4700915813446045
2010-07-08,4.21999979019165,4.105000019073486,4.192500114440918,4.177499771118164,26477444.0,3.493086338043213
2010-07-09,4.462500095367432,4.127500057220459,4.162499904632568,4.420000076293945,55467388.0,3.6958565711975098
2010-07-12,4.574999809265137,4.382500171661377,4.417500019073486,4.522500038146973,49532752.0,3.7815635204315186
2010-07-13,4.517499923706055,4.357500076293945,4.487500190734863,4.432499885559082,40233760.0,3.706308603286743
2010-07-14,4.637499809265137,4.454999923706055,4.474999904632568,4.522500038146973,48002872.0,3.7815635204315186
2010-07-15,4.550000190734863,4.394999980926514,4.522500038146973,4.40500020980835,27479284.0,3.683314561843872
2010-07-16,4.542500019073486,4.382500171661377,4.400000095367432,4.537499904632568,29433224.0,3.7941062450408936
2010-07-19,4.71750020980835,4.487500190734863,4.525000095367432,4.704999923706055,70126128.0,3.93416428565979
2010-07-20,4.795000076293945,4.664999961853027,4.71999979019165,4.722499847412109,56216408.0,3.9487972259521484
2010-07-21,4.880000114440918,4.727499961853027,4.727499961853027,4.769999980926514,53564620.0,3.9885146617889404
2010-07-22,4.789999961853027,4.699999809265137,4.764999866485596,4.78249979019165,30153604.0,3.9989676475524902
2010-07-23,4.912499904632568,4.762499809265137,4.795000076293945,4.802499771118164,46321748.0,4.015689849853516
2010-07-26,4.897500038146973,4.755000114440918,4.8125,4.889999866485596,45032824.0,4.088855266571045
2010-07-27,4.965000152587891,4.849999904632568,4.949999809265137,4.855000019073486,37597264.0,4.059589385986328
2010-07-28,4.982500076293945,4.827499866485596,4.875,4.952499866485596,39385888.0,4.141115188598633
2010-07-29,5.1875,4.962500095367432,4.96999979019165,5.059999942779541,117806728.0,4.231003284454346
2010-07-30,5.077499866485596,4.934999942779541,5.03249979019165,4.997499942779541,42869000.0,4.1787428855896
2010-08-02,5.077499866485596,4.960000038146973,4.997499942779541,5.074999809265137,42536472.0,4.243546009063721
2010-08-03,5.097499847412109,4.952499866485596,5.090000152587891,4.965000152587891,54704980.0,4.151566982269287
2010-08-04,5.059999942779541,4.797500133514404,4.965000152587891,5.002500057220459,60546608.0,4.182924270629883
2010-08-05,5.147500038146973,4.949999809265137,5.0,5.067500114440918,58594828.0,4.237274646759033
2010-08-06,5.452499866485596,4.965000152587891,5.065000057220459,5.349999904632568,79544900.0,4.47349214553833
2010-08-09,5.369999885559082,5.272500038146973,5.337500095367432,5.357500076293945,32619200.0,4.479763984680176
2010-08-10,5.494999885559082,5.137499809265137,5.322500228881836,5.15749979019165,61331204.0,4.312529563903809
2010-08-11,5.324999809265137,5.135000228881836,5.15500020980835,5.297500133514404,38843076.0,4.429593086242676
2010-08-12,5.320000171661377,5.164999961853027,5.215000152587891,5.202499866485596,35853072.0,4.350157260894775
2010-08-13,5.402500152587891,5.0625,5.212500095367432,5.347499847412109,52592540.0,4.471400737762451
2010-08-16,5.574999809265137,5.25,5.300000190734863,5.474999904632568,56474504.0,4.578012943267822
2010-08-17,5.519999980926514,5.425000190734863,5.5,5.492499828338623,32947632.0,4.592645645141602
2010-08-18,5.664999961853027,5.440000057220459,5.494999885559082,5.577499866485596,41909268.0,4.66372013092041
2010-08-19,5.625,5.517499923706055,5.625,5.527500152587891,27750664.0,4.621912002563477
2010-08-20,5.5,5.262499809265137,5.497499942779541,5.277500152587891,40808028.0,4.412869930267334
2010-08-23,5.372499942779541,5.255000114440918,5.284999847412109,5.284999847412109,20355680.0,4.419140815734863
2010-08-24,5.474999904632568,5.235000133514404,5.260000228881836,5.377500057220459,27261532.0,4.496486663818359
2010-08-25,5.445000171661377,5.222499847412109,5.324999809265137,5.224999904632568,31222468.0,4.368971347808838
2010-08-26,5.364999771118164,5.222499847412109,5.235000133514404,5.357500076293945,33340952.0,4.479763984680176
2010-08-27,5.300000190734863,5.1875,5.300000190734863,5.28000020980835,33723396.0,4.414960861206055
2010-08-30,5.53000020980835,5.304999828338623,5.34499979019165,5.507500171661377,49100096.0,4.605188369750977
2010-08-31,5.582499980926514,5.427499771118164,5.497499942779541,5.474999904632568,40933076.0,4.578012943267822
2010-09-01,5.542500019073486,5.300000190734863,5.525000095367432,5.34250020980835,34101528.0,4.467220306396484
2010-09-02,5.664999961853027,5.369999885559082,5.412499904632568,5.522500038146973,65719172.0,4.617731094360352
2010-09-03,5.702499866485596,5.487500190734863,5.537499904632568,5.567500114440918,63982568.0,4.65535831451416
2010-09-06,5.722499847412109,5.517499923706055,5.675000190734863,5.577499866485596,42416436.0,4.66372013092041
2010-09-07,5.617499828338623,5.465000152587891,5.597499847412109,5.527500152587891,39162832.0,4.621912002563477
2010-09-08,5.577499866485596,5.429999828338623,5.489999771118164,5.525000095367432,33271580.0,4.619821548461914
2010-09-09,5.59499979019165,5.295000076293945,5.565000057220459,5.302499771118164,53339472.0,4.433773517608643
2010-09-10,5.357500076293945,5.212500095367432,5.327499866485596,5.337500095367432,38795452.0,4.463039875030518
2010-09-13,5.494999885559082,5.362500190734863,5.372499942779541,5.457499980926514,46343776.0,4.563380241394043
2010-09-14,5.572500228881836,5.449999809265137,5.487500190734863,5.550000190734863,61096984.0,4.640725135803223
2010-09-15,5.550000190734863,5.375,5.550000190734863,5.392499923706055,30283644.0,4.509028434753418
2010-09-16,5.380000114440918,5.102499961853027,5.337500095367432,5.177499771118164,37960816.0,4.329253196716309
2010-09-17,5.204999923706055,5.110000133514404,5.164999961853027,5.132500171661377,21856020.0,4.291625499725342
2010-09-20,5.162499904632568,5.012499809265137,5.144999980926514,5.057499885559082,17232508.0,4.228913307189941
2010-09-21,5.057499885559082,5.057499885559082,5.057499885559082,5.057499885559082,0.0,4.228913307189941
2010-09-27,5.204999923706055,5.059999942779541,5.130000114440918,5.172500133514404,27711292.0,4.325072765350342
2010-09-28,5.190000057220459,4.994999885559082,5.175000190734863,5.022500038146973,31961616.0,4.199647426605225
2010-09-29,5.099999904632568,4.920000076293945,5.03000020980835,5.03000020980835,37445552.0,4.205918788909912
2010-09-30,5.099999904632568,5.0,5.03000020980835,5.09499979019165,27213756.0,4.260269641876221
2010-10-08,5.269999980926514,5.117499828338623,5.192500114440918,5.232500076293945,52098320.0,4.375242233276367
2010-10-11,5.349999904632568,5.224999904632568,5.227499961853027,5.327499866485596,62208396.0,4.454678058624268
2010-10-12,5.659999847412109,5.289999961853027,5.327499866485596,5.537499904632568,76105544.0,4.630273342132568
2010-10-13,5.775000095367432,5.505000114440918,5.527500152587891,5.764999866485596,123979600.0,4.82050085067749
2010-10-14,5.800000190734863,5.554999828338623,5.739999771118164,5.565000057220459,98407328.0,4.653267860412598
2010-10-15,5.747499942779541,5.369999885559082,5.494999885559082,5.737500190734863,87879768.0,4.797506332397461
2010-10-18,5.914999961853027,5.652500152587891,5.742499828338623,5.752500057220459,91563404.0,4.810049533843994
2010-10-19,6.037499904632568,5.675000190734863,5.752500057220459,6.010000228881836,68674516.0,5.025362014770508
2010-10-20,6.5625,5.912499904632568,5.912499904632568,6.447500228881836,111329908.0,5.3911848068237305
2010-10-21,6.887499809265137,6.46750020980835,6.5,6.590000152587891,88662252.0,5.51033878326416
2010-10-22,6.764999866485596,6.449999809265137,6.695000171661377,6.65500020980835,59067232.0,5.564689636230469
2010-10-25,7.039999961853027,6.572500228881836,6.635000228881836,6.934999942779541,65214804.0,5.798816204071045
2010-10-26,7.272500038146973,6.787499904632568,6.849999904632568,6.9375,79729320.0,5.800906658172607
2010-10-27,7.119999885559082,6.675000190734863,6.9375,6.699999809265137,45384924.0,5.602316379547119
2010-10-28,6.827499866485596,6.525000095367432,6.675000190734863,6.767499923706055,39453392.0,5.65875768661499
2010-10-29,6.78249979019165,6.614999771118164,6.675000190734863,6.724999904632568,29402672.0,5.623220920562744
2010-11-01,6.954999923706055,6.702499866485596,6.75,6.889999866485596,41229148.0,5.761188507080078
2010-11-02,6.992499828338623,6.577499866485596,6.900000095367432,6.602499961853027,51455552.0,5.5207905769348145
2010-11-03,6.625,6.25,6.507500171661377,6.267499923706055,45291128.0,5.2406744956970215
2010-11-04,6.644999980926514,6.297500133514404,6.297500133514404,6.534999847412109,36128288.0,5.464349269866943
2010-11-05,6.650000095367432,6.369999885559082,6.599999904632568,6.447500228881836,50476996.0,5.3911848068237305
2010-11-08,6.987500190734863,6.420000076293945,6.494999885559082,6.934999942779541,76785164.0,5.798816204071045
2010-11-09,6.914999961853027,6.662499904632568,6.914999961853027,6.75,43679236.0,5.644124984741211
2010-11-10,6.744999885559082,6.497499942779541,6.744999885559082,6.550000190734863,45473036.0,5.476891994476318
2010-11-11,6.672500133514404,6.477499961853027,6.489999771118164,6.492499828338623,43069744.0,5.428812026977539
2010-11-12,6.472499847412109,5.84499979019165,6.472499847412109,5.900000095367432,72738824.0,4.933383941650391
2010-11-15,6.039999961853027,5.78000020980835,5.90500020980835,6.037499904632568,50329476.0,5.048356533050537
2010-11-16,6.045000076293945,5.707499980926514,6.045000076293945,5.732500076293945,44473100.0,4.793325424194336
2010-11-17,5.880000114440918,5.644999980926514,5.679999828338623,5.752500057220459,42107700.0,4.810049533843994
2010-11-18,6.0,5.78000020980835,5.822500228881836,5.922500133514404,48841160.0,4.952197074890137
2010-11-19,5.992499828338623,5.637499809265137,5.962500095367432,5.922500133514404,55370024.0,4.952197074890137
2010-11-22,5.985000133514404,5.802499771118164,5.837500095367432,5.855000019073486,35882636.0,4.895755290985107
2010-11-23,6.0,5.775000095367432,5.875,5.962500095367432,48138928.0,4.985644340515137
2010-11-24,6.295000076293945,5.887499809265137,5.900000095367432,6.232500076293945,58210096.0,5.211409091949463
2010-11-25,6.300000190734863,6.132500171661377,6.287499904632568,6.230000019073486,40269448.0,5.209319114685059
2010-11-26,6.377500057220459,6.099999904632568,6.227499961853027,6.362500190734863,68169536.0,5.32011079788208
2010-11-29,6.429999828338623,6.255000114440918,6.340000152587891,6.372499942779541,46715056.0,5.328472137451172
2010-11-30,6.494999885559082,5.977499961853027,6.34250020980835,6.164999961853027,62178816.0,5.154967308044434
2010-12-01,6.195000171661377,5.974999904632568,6.132500171661377,6.042500019073486,24801168.0,5.052536964416504
2010-12-02,6.179999828338623,5.965000152587891,6.125,5.992499828338623,30352216.0,5.01072883605957
2010-12-03,6.057499885559082,5.9375,6.025000095367432,6.054999828338623,33698296.0,5.062988758087158
2010-12-06,6.112500190734863,5.980000019073486,6.065000057220459,6.079999923706055,26014232.0,5.083893775939941
2010-12-07,6.172500133514404,5.96999979019165,6.082499980926514,6.150000095367432,19420320.0,5.142425060272217
2010-12-08,6.375,6.102499961853027,6.125,6.28000020980835,38280460.0,5.251126766204834
2010-12-09,6.28000020980835,6.025000095367432,6.28000020980835,6.050000190734863,25738256.0,5.058808326721191
2010-12-10,6.162499904632568,5.974999904632568,6.0,6.119999885559082,22681512.0,5.117339611053467
2010-12-13,6.5,6.125,6.125,6.46750020980835,59653876.0,5.4079084396362305
2010-12-14,6.519999980926514,6.425000190734863,6.449999809265137,6.442500114440918,30647760.0,5.3870038986206055
2010-12-15,6.5,6.337500095367432,6.457499980926514,6.377500057220459,31271072.0,5.332653045654297
2010-12-16,6.442500114440918,6.3125,6.362500190734863,6.332499980926514,19742764.0,5.29502534866333
2010-12-17,6.5,6.25,6.337500095367432,6.447500228881836,30150804.0,5.3911848068237305
2010-12-20,6.527500152587891,6.137499809265137,6.482500076293945,6.402500152587891,41596832.0,5.353557586669922
2010-12-21,6.724999904632568,6.337500095367432,6.427499771118164,6.677499771118164,60062904.0,5.583502769470215
2010-12-22,6.724999904632568,6.554999828338623,6.637499809265137,6.650000095367432,33247668.0,5.560508728027344
2010-12-23,6.699999809265137,6.454999923706055,6.617499828338623,6.514999866485596,31270904.0,5.447626113891602
2010-12-24,6.452499866485596,6.192500114440918,6.449999809265137,6.21999979019165,36250492.0,5.200956344604492
2010-12-27,6.347499847412109,5.920000076293945,6.244999885559082,5.974999904632568,31291808.0,4.996095657348633
2010-12-28,5.974999904632568,5.974999904632568,5.974999904632568,5.974999904632568,0.0,4.996095657348633
2010-12-29,5.974999904632568,5.724999904632568,5.824999809265137,5.922500133514404,27783292.0,4.952197074890137
2010-12-30,6.050000190734863,5.784999847412109,5.914999961853027,5.940000057220459,23234556.0,4.966830253601074
2010-12-31,6.122499942779541,5.852499961853027,5.947500228881836,6.070000171661377,24194324.0,5.07553243637085
2011-01-04,6.099999904632568,5.875,6.074999809265137,5.954999923706055,53442264.0,4.979372978210449
2011-01-05,5.947500228881836,5.775000095367432,5.947500228881836,5.864999771118164,32891448.0,4.904117584228516
2011-01-06,6.050000190734863,5.802499771118164,5.864999771118164,5.992499828338623,33936532.0,5.01072883605957
2011-01-07,6.117499828338623,5.934999942779541,5.977499961853027,5.989999771118164,36205464.0,5.008638381958008
2011-01-10,5.997499942779541,5.75,5.997499942779541,5.767499923706055,26698256.0,4.822591304779053
2011-01-11,5.827499866485596,5.727499961853027,5.769999980926514,5.78249979019165,16885884.0,4.835133075714111
2011-01-12,5.837500095367432,5.747499942779541,5.807499885559082,5.835000038146973,16896888.0,4.879032135009766
2011-01-13,5.860000133514404,5.75,5.847499847412109,5.769999980926514,16880912.0,4.824681758880615
2011-01-14,5.75,5.5625,5.75,5.579999923706055,22797260.0,4.665810585021973
2011-01-17,5.522500038146973,5.262499809265137,5.514999866485596,5.277500152587891,25050868.0,4.412869930267334
2011-01-18,5.402500152587891,5.237500190734863,5.255000114440918,5.244999885559082,17394908.0,4.385693550109863
2011-01-19,5.337500095367432,5.235000133514404,5.264999866485596,5.329999923706055,31370256.0,4.45676851272583
2011-01-20,5.375,4.957499980926514,5.349999904632568,4.997499942779541,34634416.0,4.1787428855896
2011-01-21,5.137499809265137,4.827499866485596,4.974999904632568,5.019999980926514,53216044.0,4.197556972503662
2011-01-24,5.050000190734863,4.800000190734863,5.019999980926514,4.882500171661377,37121808.0,4.082584381103516
2011-01-25,4.875,4.692500114440918,4.875,4.789999961853027,27670512.0,4.0052385330200195
2011-01-26,4.835000038146973,4.747499942779541,4.767499923706055,4.809999942779541,41304812.0,4.021961212158203
2011-01-27,5.074999809265137,4.737500190734863,4.775000095367432,5.03000020980835,63345244.0,4.205918788909912
2011-01-28,5.262499809265137,4.987500190734863,5.019999980926514,5.239999771118164,54421336.0,4.3815131187438965
2011-01-31,5.349999904632568,5.184999942779541,5.244999885559082,5.315000057220459,35261680.0,4.4442267417907715
2011-02-01,5.324999809265137,5.224999904632568,5.300000190734863,5.255000114440918,26800576.0,4.39405632019043
2011-02-09,5.232500076293945,5.057499885559082,5.199999809265137,5.067500114440918,23407536.0,4.237274646759033
2011-02-10,5.525000095367432,5.050000190734863,5.059999942779541,5.472499847412109,42568752.0,4.57592248916626
2011-02-11,5.737500190734863,5.474999904632568,5.474999904632568,5.639999866485596,68505720.0,4.71597957611084
2011-02-14,5.815000057220459,5.602499961853027,5.650000095367432,5.737500190734863,61028124.0,4.797506332397461
2011-02-15,5.797500133514404,5.644999980926514,5.75,5.670000076293945,46489900.0,4.74106502532959
2011-02-16,5.942500114440918,5.627500057220459,5.644999980926514,5.914999961853027,78027652.0,4.945925712585449
2011-02-17,6.164999961853027,5.875,5.96999979019165,6.102499961853027,85332568.0,5.1027069091796875
2011-02-18,6.0625,5.869999885559082,6.0625,5.920000076293945,48352648.0,4.950106620788574
2011-02-21,6.054999828338623,5.802499771118164,5.829999923706055,6.037499904632568,42628384.0,5.048356533050537
2011-02-22,6.074999809265137,5.699999809265137,6.025000095367432,5.712500095367432,49119880.0,4.776602268218994
2011-02-23,5.742499828338623,5.59250020980835,5.699999809265137,5.650000095367432,36160828.0,4.724341869354248
2011-02-24,5.739999771118164,5.577499866485596,5.612500190734863,5.650000095367432,38087744.0,4.724341869354248
2011-02-25,5.650000095367432,5.460000038146973,5.59499979019165,5.625,50160920.0,4.703437805175781
2011-02-28,5.809999942779541,5.502500057220459,5.607500076293945,5.804999828338623,67040668.0,4.853947639465332
2011-03-01,5.847499847412109,5.675000190734863,5.755000114440918,5.742499828338623,52675068.0,4.801687240600586
2011-03-02,5.71750020980835,5.559999942779541,5.695000171661377,5.65500020980835,29155936.0,4.728522777557373
2011-03-03,5.857500076293945,5.679999828338623,5.679999828338623,5.775000095367432,72202564.0,4.828862190246582
2011-03-04,5.987500190734863,5.727499961853027,5.775000095367432,5.972499847412109,69497588.0,4.9940056800842285
2011-03-07,6.125,5.985000133514404,6.0,6.03000020980835,69964652.0,5.04208517074585
2011-03-08,6.25,6.007500171661377,6.025000095367432,6.232500076293945,86589240.0,5.211409091949463
2011-03-09,6.275000095367432,6.102499961853027,6.224999904632568,6.175000190734863,60834848.0,5.163329601287842
2011-03-10,6.167500019073486,5.9375,6.132500171661377,5.954999923706055,62370428.0,4.979372978210449
2011-03-11,6.067500114440918,5.892499923706055,5.90500020980835,5.962500095367432,40207772.0,4.985644340515137
2011-03-14,6.059999942779541,5.900000095367432,5.900000095367432,5.972499847412109,30208392.0,4.9940056800842285
2011-03-15,5.949999809265137,5.572500228881836,5.949999809265137,5.710000038146973,58192668.0,4.774511814117432
2011-03-16,5.807499885559082,5.695000171661377,5.75,5.769999980926514,28326448.0,4.824681758880615
2011-03-17,5.777500152587891,5.630000114440918,5.699999809265137,5.702499866485596,25778660.0,4.768240451812744
2011-03-18,5.977499961853027,5.757500171661377,5.78249979019165,5.957499980926514,44229180.0,4.9814629554748535
2011-03-21,6.1875,5.949999809265137,5.949999809265137,6.022500038146973,62803744.0,5.035813331604004
2011-03-22,6.085000038146973,5.849999904632568,6.072500228881836,5.997499942779541,33380324.0,5.014909267425537
2011-03-23,6.142499923706055,5.965000152587891,5.974999904632568,6.110000133514404,80415080.0,5.108978271484375
2011-03-24,6.472499847412109,6.177499771118164,6.25,6.292500019073486,195613676.0,5.2615790367126465
2011-03-25,6.387499809265137,6.190000057220459,6.252500057220459,6.300000190734863,110454660.0,5.267850399017334
2011-03-28,6.420000076293945,6.132500171661377,6.357500076293945,6.142499923706055,106352320.0,5.136153697967529
2011-03-29,6.099999904632568,5.849999904632568,6.090000152587891,5.880000114440918,100511568.0,4.916659355163574
2011-03-30,5.949999809265137,5.84499979019165,5.862500190734863,5.880000114440918,39422988.0,4.916659355163574
2011-03-31,5.922500133514404,5.737500190734863,5.900000095367432,5.822500228881836,42769904.0,4.868580341339111
2011-04-01,5.962500095367432,5.78249979019165,5.847499847412109,5.960000038146973,29047172.0,4.983553409576416
2011-04-06,5.96999979019165,5.880000114440918,5.925000190734863,5.914999961853027,35966568.0,4.945925712585449
2011-04-07,5.920000076293945,5.787499904632568,5.889999866485596,5.857500076293945,36078656.0,4.897846698760986
2011-04-08,6.034999847412109,5.802499771118164,5.857500076293945,6.03000020980835,62391056.0,5.04208517074585
2011-04-11,6.007500171661377,5.824999809265137,6.0,5.835000038146973,64117572.0,4.879032135009766
2011-04-12,5.822500228881836,5.704999923706055,5.822500228881836,5.742499828338623,50903304.0,4.801687240600586
2011-04-13,5.837500095367432,5.712500095367432,5.744999885559082,5.835000038146973,34694888.0,4.879032135009766
2011-04-14,5.84250020980835,5.735000133514404,5.84250020980835,5.757500171661377,38928932.0,4.814229488372803
2011-04-18,5.75,5.579999923706055,5.75,5.630000114440918,43441704.0,4.707618713378906
2011-04-19,5.587500095367432,5.375,5.587500095367432,5.449999809265137,53706540.0,4.557107925415039
2011-04-20,5.547500133514404,5.449999809265137,5.462500095367432,5.5,32617820.0,4.598917007446289
2011-04-21,5.690000057220459,5.502500057220459,5.527500152587891,5.647500038146973,43645244.0,4.722250938415527
2011-04-22,5.667500019073486,5.53249979019165,5.65749979019165,5.5625,31188388.0,4.651177406311035
2011-04-25,5.53000020980835,5.375,5.53000020980835,5.394999980926514,31726352.0,4.511119365692139
2011-04-26,5.417500019073486,5.295000076293945,5.375,5.409999847412109,26726892.0,4.523662090301514
2011-04-27,5.422500133514404,5.170000076293945,5.394999980926514,5.227499961853027,35967764.0,4.371061325073242
2011-04-28,5.252500057220459,4.987500190734863,5.222499847412109,4.994999885559082,36396036.0,4.176652908325195
2011-04-29,5.107500076293945,4.952499866485596,4.972499847412109,5.072500228881836,24440640.0,4.241455554962158
2011-05-03,5.099999904632568,5.010000228881836,5.097499847412109,5.087500095367432,19279040.0,4.253998279571533
2011-05-04,5.082499980926514,4.869999885559082,5.082499980926514,4.877500057220459,27933328.0,4.078403472900391
2011-05-05,4.917500019073486,4.862500190734863,4.900000095367432,4.882500171661377,20490004.0,4.082584381103516
2011-05-06,4.932499885559082,4.804999828338623,4.849999904632568,4.920000076293945,19136444.0,4.1139397621154785
2011-05-09,5.105000019073486,4.900000095367432,4.914999961853027,5.099999904632568,43342960.0,4.264450550079346
2011-05-10,5.309999942779541,5.112500190734863,5.1875,5.204999923706055,65709264.0,4.35224723815918
2011-05-11,5.215000152587891,5.079999923706055,5.215000152587891,5.147500038146973,29380072.0,4.304168224334717
2011-05-12,5.197500228881836,5.077499866485596,5.122499942779541,5.147500038146973,28409940.0,4.304168224334717
2011-05-13,5.179999828338623,5.037499904632568,5.147500038146973,5.082499980926514,36102140.0,4.249817371368408
2011-05-16,5.144999980926514,4.945000171661377,5.0,5.03000020980835,15210960.0,4.32505464553833
2011-05-17,4.989999771118164,4.824999809265137,4.989999771118164,4.864999771118164,29003320.0,4.183178424835205
2011-05-18,4.925000190734863,4.829999923706055,4.880000114440918,4.860000133514404,17090808.0,4.178879261016846
2011-05-19,4.869999885559082,4.775000095367432,4.855000019073486,4.795000076293945,21422020.0,4.122989654541016
2011-05-20,4.809999942779541,4.650000095367432,4.789999961853027,4.664999961853027,25661212.0,4.0112080574035645
2011-05-23,4.664999961853027,4.420000076293945,4.664999961853027,4.550000190734863,33843220.0,3.912325382232666
2011-05-24,4.574999809265137,4.505000114440918,4.525000095367432,4.545000076293945,15704898.0,3.9080257415771484
2011-05-25,4.585000038146973,4.445000171661377,4.550000190734863,4.454999923706055,14298242.0,3.830639362335205
2011-05-26,4.525000095367432,4.425000190734863,4.505000114440918,4.429999828338623,14380472.0,3.809142827987671
2011-05-27,4.46999979019165,4.289999961853027,4.429999828338623,4.309999942779541,19036334.0,3.705960750579834
2011-05-30,4.324999809265137,4.25,4.315000057220459,4.255000114440918,14289680.0,3.6586689949035645
2011-05-31,4.400000095367432,4.239999771118164,4.264999866485596,4.394999980926514,19000126.0,3.779048204421997
2011-06-01,4.570000171661377,4.320000171661377,4.369999885559082,4.480000019073486,33118246.0,3.8521361351013184
2011-06-02,4.434999942779541,4.304999828338623,4.375,4.34499979019165,22355156.0,3.736055612564087
2011-06-03,4.434999942779541,4.324999809265137,4.360000133514404,4.389999866485596,17232046.0,3.7747490406036377
2011-06-07,4.385000228881836,4.289999961853027,4.385000228881836,4.340000152587891,16905436.0,3.7317569255828857
2011-06-08,4.340000152587891,4.255000114440918,4.315000057220459,4.320000171661377,18695472.0,3.714560031890869
2011-06-09,4.369999885559082,4.235000133514404,4.335000038146973,4.239999771118164,19410368.0,3.6457715034484863
2011-06-10,4.260000228881836,4.099999904632568,4.239999771118164,4.170000076293945,19705652.0,3.5855820178985596
2011-06-13,4.130000114440918,4.005000114440918,4.130000114440918,4.070000171661377,22025994.0,3.4995970726013184
2011-06-14,4.179999828338623,4.050000190734863,4.050000190734863,4.150000095367432,25078430.0,3.568385124206543
2011-06-15,4.135000228881836,4.014999866485596,4.119999885559082,4.059999942779541,22181896.0,3.4909980297088623
2011-06-16,4.144999980926514,3.984999895095825,4.014999866485596,4.074999809265137,28307836.0,3.5038957595825195
2011-06-17,4.065000057220459,3.9649999141693115,4.050000190734863,3.984999895095825,17291472.0,3.426509141921997
2011-06-20,3.984999895095825,3.875,3.9800000190734863,3.890000104904175,15838092.0,3.3448233604431152
2011-06-21,3.9700000286102295,3.8949999809265137,3.8949999809265137,3.9600000381469727,15748320.0,3.405013084411621
2011-06-22,3.990000009536743,3.884999990463257,3.9749999046325684,3.944999933242798,18270362.0,3.3921151161193848
2011-06-23,4.159999847412109,3.880000114440918,3.930000066757202,4.125,35113528.0,3.546888589859009
2011-06-24,4.335000038146973,4.105000019073486,4.135000228881836,4.284999847412109,59382550.0,3.684464693069458
2011-06-27,4.434999942779541,4.300000190734863,4.309999942779541,4.335000038146973,55982348.0,3.7274575233459473
2011-06-28,4.329999923706055,4.235000133514404,4.329999923706055,4.284999847412109,31294736.0,3.684464693069458
2011-06-29,4.385000228881836,4.264999866485596,4.284999847412109,4.275000095367432,32781140.0,3.675865888595581
2011-06-30,4.375,4.255000114440918,4.264999866485596,4.340000152587891,32064206.0,3.7317569255828857
2011-07-01,4.485000133514404,4.304999828338623,4.375,4.369999885559082,38545382.0,3.757551908493042
2011-07-04,4.804999828338623,4.420000076293945,4.449999809265137,4.804999828338623,131533418.0,4.131587028503418
2011-07-05,4.835000038146973,4.690000057220459,4.835000038146973,4.769999980926514,84126520.0,4.101492881774902
2011-07-06,4.769999980926514,4.65500020980835,4.71999979019165,4.730000019073486,36639522.0,4.067099094390869
2011-07-07,4.775000095367432,4.639999866485596,4.715000152587891,4.650000095367432,48143726.0,3.9983105659484863
2011-07-08,4.695000171661377,4.559999942779541,4.625,4.605000019073486,30345432.0,3.9596176147460938
2011-07-11,4.664999961853027,4.554999828338623,4.574999809265137,4.644999980926514,23719432.0,3.994011402130127
2011-07-12,4.590000152587891,4.454999923706055,4.570000171661377,4.46999979019165,34502686.0,3.8435375690460205
2011-07-13,4.565000057220459,4.460000038146973,4.46999979019165,4.539999961853027,32560436.0,3.9037270545959473
2011-07-14,4.559999942779541,4.445000171661377,4.519999980926514,4.545000076293945,31886088.0,3.9080257415771484
2011-07-15,4.605000019073486,4.485000133514404,4.539999961853027,4.545000076293945,34188966.0,3.9080257415771484
2011-07-18,4.775000095367432,4.579999923706055,4.585000038146973,4.724999904632568,62917526.0,4.06279993057251
2011-07-19,4.715000152587891,4.605000019073486,4.699999809265137,4.670000076293945,26528782.0,4.015507221221924
2011-07-20,4.760000228881836,4.614999771118164,4.695000171661377,4.644999980926514,23653876.0,3.994011402130127
2011-07-21,4.650000095367432,4.539999961853027,4.625,4.550000190734863,22119466.0,3.912325382232666
2011-07-22,4.574999809265137,4.505000114440918,4.550000190734863,4.514999866485596,15418490.0,3.882230758666992
2011-07-25,4.5,4.244999885559082,4.5,4.255000114440918,34928908.0,3.6586689949035645
2011-07-26,4.309999942779541,4.215000152587891,4.275000095367432,4.25,16082138.0,3.654370069503784
2011-07-27,4.320000171661377,4.179999828338623,4.25,4.309999942779541,28113528.0,3.705960750579834
2011-07-28,4.25,4.179999828338623,4.25,4.21999979019165,14761898.0,3.6285741329193115
2011-07-29,4.25,4.150000095367432,4.25,4.195000171661377,13223034.0,3.6070780754089355
2011-08-01,4.284999847412109,4.179999828338623,4.21999979019165,4.244999885559082,13086016.0,3.6500706672668457
2011-08-02,4.369999885559082,4.150000095367432,4.235000133514404,4.28000020980835,17779834.0,3.680166244506836
2011-08-03,4.304999828338623,4.195000171661377,4.224999904632568,4.295000076293945,15174640.0,3.6930630207061768
2011-08-04,4.329999923706055,4.25,4.309999942779541,4.28000020980835,15074886.0,3.680166244506836
2011-08-05,4.190000057220459,4.090000152587891,4.125,4.144999980926514,15442198.0,3.5640854835510254
2011-08-08,4.079999923706055,3.8399999141693115,4.059999942779541,3.9600000381469727,27973750.0,3.405013084411621
2011-08-09,3.950000047683716,3.75,3.8499999046325684,3.884999990463257,24581644.0,3.340524196624756
2011-08-10,4.059999942779541,3.9749999046325684,3.984999895095825,3.9800000190734863,22841860.0,3.4222099781036377
2011-08-11,4.025000095367432,3.869999885559082,3.8949999809265137,4.019999980926514,14259148.0,3.456604242324829
2011-08-12,4.099999904632568,4.03000020980835,4.03000020980835,4.050000190734863,18162300.0,3.4823999404907227
2011-08-15,4.335000038146973,4.03000020980835,4.074999809265137,4.309999942779541,46834258.0,3.705960750579834
2011-08-16,4.320000171661377,4.239999771118164,4.275000095367432,4.269999980926514,27770276.0,3.671566963195801
2011-08-17,4.260000228881836,4.170000076293945,4.235000133514404,4.179999828338623,14105044.0,3.59417986869812
2011-08-18,4.224999904632568,4.065000057220459,4.164999961853027,4.074999809265137,12777530.0,3.5038957595825195
2011-08-19,4.039999961853027,3.950000047683716,3.984999895095825,4.019999980926514,18810662.0,3.456604242324829
2011-08-22,4.059999942779541,3.950000047683716,4.03000020980835,3.9649999141693115,12351604.0,3.4093122482299805
2011-08-23,4.025000095367432,3.9600000381469727,3.984999895095825,4.025000095367432,9981348.0,3.4609034061431885
2011-08-24,4.074999809265137,4.005000114440918,4.050000190734863,4.019999980926514,19392416.0,3.456604242324829
2011-08-25,4.170000076293945,4.010000228881836,4.034999847412109,4.139999866485596,18933448.0,3.559786081314087
2011-08-26,4.150000095367432,4.065000057220459,4.114999771118164,4.105000019073486,14287122.0,3.529691219329834
2011-08-29,4.085000038146973,3.9800000190734863,4.085000038146973,3.990000009536743,22196948.0,3.4308083057403564
2011-08-30,4.045000076293945,3.9800000190734863,3.9800000190734863,3.9800000190734863,17389136.0,3.4222099781036377
2011-08-31,4.005000114440918,3.9000000953674316,3.9749999046325684,3.924999952316284,15057928.0,3.374917984008789
2011-09-01,3.9800000190734863,3.890000104904175,3.930000066757202,3.9000000953674316,12564540.0,3.353421926498413
2011-09-02,3.934999942779541,3.884999990463257,3.9100000858306885,3.9000000953674316,10793592.0,3.353421926498413
2011-09-05,4.005000114440918,3.865000009536743,3.9000000953674316,3.9049999713897705,27157248.0,3.3577213287353516
2011-09-06,3.880000114440918,3.7300000190734863,3.8499999046325684,3.765000104904175,23203974.0,3.23734188079834
2011-09-07,3.9749999046325684,3.765000104904175,3.799999952316284,3.9100000858306885,23355294.0,3.362020492553711
2011-09-08,3.990000009536743,3.880000114440918,3.9149999618530273,3.8949999809265137,21331280.0,3.3491227626800537
2011-09-09,3.950000047683716,3.8499999046325684,3.9100000858306885,3.8949999809265137,9821840.0,3.3491227626800537
2011-09-13,3.8450000286102295,3.740000009536743,3.8450000286102295,3.75,17214442.0,3.2244439125061035
2011-09-14,3.7950000762939453,3.615000009536743,3.7799999713897705,3.7249999046325684,28208134.0,3.2029476165771484
2011-09-15,3.7950000762939453,3.625,3.700000047683716,3.640000104904175,41318290.0,3.1298601627349854
2011-09-16,3.6700000762939453,3.549999952316284,3.6600000858306885,3.565000057220459,32036392.0,3.0653717517852783
2011-09-19,3.5299999713897705,3.4200000762939453,3.5299999713897705,3.430000066757202,24059006.0,2.949291229248047
2011-09-20,3.444999933242798,3.365000009536743,3.4100000858306885,3.4200000762939453,23111968.0,2.940692901611328
2011-09-21,3.680000066757202,3.4000000953674316,3.4149999618530273,3.6050000190734863,54106680.0,3.0997655391693115
2011-09-22,3.565000057220459,3.4200000762939453,3.559999942779541,3.434999942779541,27709012.0,2.9535908699035645
2011-09-23,3.6449999809265137,3.3399999141693115,3.365000009536743,3.6050000190734863,60576928.0,3.0997655391693115
2011-09-26,3.8399999141693115,3.5999999046325684,3.609999895095825,3.740000009536743,77518544.0,3.215845823287964
2011-09-27,4.114999771118164,3.674999952316284,3.7850000858306885,3.9700000286102295,103851130.0,3.41361141204834
2011-09-28,4.0,3.809999942779541,3.9800000190734863,3.8450000286102295,63140860.0,3.3061301708221436
2011-09-29,3.9649999141693115,3.7049999237060547,3.815000057220459,3.7149999141693115,53859614.0,3.1943490505218506
2011-10-10,3.8399999141693115,3.7049999237060547,3.7049999237060547,3.7300000190734863,24872978.0,3.207247257232666
2011-10-11,3.924999952316284,3.5950000286102295,3.8550000190734863,3.759999990463257,45011960.0,3.2330424785614014
2011-10-12,4.099999904632568,3.6600000858306885,3.7249999046325684,4.034999847412109,82739278.0,3.4695017337799072
2011-10-13,4.070000171661377,3.940000057220459,3.9800000190734863,4.054999828338623,57472690.0,3.486698627471924
2011-10-14,4.034999847412109,3.884999990463257,4.014999866485596,3.940000057220459,36968446.0,3.3878159523010254
2011-10-17,3.9649999141693115,3.8499999046325684,3.940000057220459,3.880000114440918,31061160.0,3.3362245559692383
2011-10-18,3.869999885559082,3.674999952316284,3.8299999237060547,3.690000057220459,30131610.0,3.1728529930114746
2011-10-19,3.75,3.609999895095825,3.690000057220459,3.6449999809265137,22530948.0,3.134159564971924
2011-10-20,3.7049999237060547,3.569999933242798,3.630000114440918,3.5999999046325684,21323112.0,3.095466375350952
2011-10-21,3.634999990463257,3.575000047683716,3.615000009536743,3.6050000190734863,11715418.0,3.0997655391693115
2011-10-24,3.740000009536743,3.575000047683716,3.625,3.7200000286102295,22568726.0,3.1986489295959473
2011-10-25,3.809999942779541,3.6549999713897705,3.700000047683716,3.7899999618530273,31178506.0,3.258838176727295
2011-10-26,3.8949999809265137,3.75,3.755000114440918,3.765000104904175,43244456.0,3.23734188079834
2011-10-27,3.859999895095825,3.7200000286102295,3.7899999618530273,3.734999895095825,28516650.0,3.211545944213867
2011-10-31,3.865000009536743,3.740000009536743,3.799999952316284,3.7850000858306885,32953222.0,3.2545392513275146
2011-11-01,4.050000190734863,3.6500000953674316,3.7300000190734863,3.9749999046325684,115138150.0,3.417910575866699
2011-11-02,4.079999923706055,3.8399999141693115,3.9000000953674316,4.070000171661377,89041778.0,3.4995970726013184
2011-11-03,4.125,4.014999866485596,4.090000152587891,4.019999980926514,69590580.0,3.456604242324829
2011-11-04,4.070000171661377,3.950000047683716,4.070000171661377,4.014999866485596,46660932.0,3.4523050785064697
2011-11-07,4.005000114440918,3.924999952316284,4.005000114440918,3.934999942779541,22495008.0,3.383516311645508
2011-11-08,4.014999866485596,3.9000000953674316,3.930000066757202,3.944999933242798,28554528.0,3.3921151161193848
2011-11-09,4.010000228881836,3.884999990463257,3.940000057220459,3.9749999046325684,23092870.0,3.417910575866699
2011-11-10,4.010000228881836,3.9049999713897705,3.924999952316284,3.944999933242798,22038696.0,3.3921151161193848
2011-11-11,3.9700000286102295,3.8550000190734863,3.944999933242798,3.9000000953674316,19770130.0,3.353421926498413
2011-11-14,4.085000038146973,3.950000047683716,3.9649999141693115,4.039999961853027,48462360.0,3.4738011360168457
2011-11-15,4.09499979019165,3.990000009536743,4.09499979019165,4.014999866485596,37590322.0,3.4523050785064697
2011-11-16,4.034999847412109,3.875,4.025000095367432,3.8949999809265137,27852746.0,3.3491227626800537
2011-11-17,3.924999952316284,3.8450000286102295,3.8949999809265137,3.8499999046325684,19550668.0,3.310429334640503
2011-11-18,3.809999942779541,3.6549999713897705,3.799999952316284,3.7049999237060547,21062246.0,3.1857504844665527
2011-11-21,3.8399999141693115,3.684999942779541,3.7149999141693115,3.744999885559082,24482008.0,3.220144510269165
2011-11-22,3.740000009536743,3.6050000190734863,3.6500000953674316,3.6500000953674316,23355230.0,3.1384589672088623
2011-11-23,3.694999933242798,3.5799999237060547,3.680000066757202,3.5899999141693115,14948170.0,3.0868678092956543
2011-11-24,3.5999999046325684,3.509999990463257,3.5450000762939453,3.559999942779541,14539548.0,3.0610721111297607
2011-11-25,3.559999942779541,3.450000047683716,3.555000066757202,3.4700000286102295,19752748.0,2.9836854934692383
2011-11-28,3.5350000858306885,3.450000047683716,3.4649999141693115,3.505000114440918,12400870.0,3.013780355453491
2011-11-29,3.575000047683716,3.505000114440918,3.5450000762939453,3.569999933242798,12958048.0,3.0696706771850586
2011-11-30,3.569999933242798,3.569999933242798,3.569999933242798,3.569999933242798,0.0,3.0696706771850586
2011-12-01,3.6449999809265137,3.5250000953674316,3.559999942779541,3.559999942779541,53085570.0,3.0610721111297607
2011-12-02,3.5350000858306885,3.375,3.5250000953674316,3.384999990463257,28483538.0,2.9105982780456543
2011-12-05,3.4100000858306885,3.2249999046325684,3.4000000953674316,3.240000009536743,21044070.0,2.7859199047088623
2011-12-06,3.2699999809265137,3.075000047683716,3.2300000190734863,3.119999885559082,24972478.0,2.6827375888824463
2011-12-07,3.1500000953674316,3.0399999618530273,3.119999885559082,3.059999942779541,32970334.0,2.6311464309692383
2011-12-08,3.0950000286102295,3.009999990463257,3.069999933242798,3.065000057220459,20025432.0,2.6354455947875977
2011-12-09,3.119999885559082,3.0250000953674316,3.0399999618530273,3.0999999046325684,24557680.0,2.6655402183532715
2011-12-12,3.1549999713897705,3.0850000381469727,3.1050000190734863,3.119999885559082,21669958.0,2.6827375888824463
2011-12-13,3.115000009536743,3.049999952316284,3.0899999141693115,3.059999942779541,21016908.0,2.6311464309692383
2011-12-14,3.1649999618530273,3.0399999618530273,3.0399999618530273,3.1600000858306885,29016032.0,2.7171316146850586
2011-12-15,3.194999933242798,3.0999999046325684,3.1500000953674316,3.115000009536743,20829628.0,2.678438186645508
2011-12-16,3.1600000858306885,3.049999952316284,3.0999999046325684,3.1549999713897705,21281892.0,2.71283221244812
2011-12-19,3.125,3.0,3.125,3.0999999046325684,18569538.0,2.6655402183532715
2011-12-20,3.125,3.055000066757202,3.0950000286102295,3.059999942779541,15290940.0,2.6311464309692383
2011-12-21,3.1050000190734863,2.930000066757202,3.0950000286102295,2.940000057220459,16425490.0,2.5279643535614014
2011-12-22,2.924999952316284,2.805000066757202,2.880000114440918,2.884999990463257,15359716.0,2.480672597885132
2011-12-23,2.9749999046325684,2.875,2.875,2.9100000858306885,24563788.0,2.502168655395508
2011-12-26,2.924999952316284,2.805000066757202,2.924999952316284,2.815000057220459,26381004.0,2.4204823970794678
2011-12-27,2.8550000190734863,2.7699999809265137,2.8350000381469727,2.7750000953674316,16352098.0,2.3860888481140137
2011-12-28,2.7750000953674316,2.7750000953674316,2.7750000953674316,2.7750000953674316,0.0,2.3860888481140137
2011-12-29,2.869999885559082,2.7750000953674316,2.7899999618530273,2.809999942779541,28175242.0,2.4161834716796875
2011-12-30,2.924999952316284,2.809999942779541,2.825000047683716,2.9049999713897705,23515242.0,2.4978697299957275
2012-01-04,2.9800000190734863,2.865000009536743,2.9100000858306885,2.875,25695254.0,2.472073554992676
2012-01-05,2.9049999713897705,2.7750000953674316,2.8550000190734863,2.7899999618530273,24701862.0,2.398986577987671
2012-01-06,2.8499999046325684,2.7750000953674316,2.7850000858306885,2.809999942779541,20394664.0,2.4161834716796875
2012-01-09,2.9200000762939453,2.805000066757202,2.819999933242798,2.9149999618530273,36867286.0,2.506467819213867
2012-01-10,3.130000114440918,2.9200000762939453,2.930000066757202,3.109999895095825,59024794.0,2.6741390228271484
2012-01-11,3.1649999618530273,3.0799999237060547,3.0799999237060547,3.0999999046325684,36761420.0,2.6655402183532715
2012-01-12,3.1700000762939453,3.069999933242798,3.075000047683716,3.119999885559082,23370136.0,2.6827375888824463
2012-01-13,3.1500000953674316,3.005000114440918,3.130000114440918,3.0250000953674316,20202952.0,2.6010515689849854
2012-01-16,3.069999933242798,2.9800000190734863,2.994999885559082,3.0299999713897705,18770392.0,2.6053507328033447
2012-01-17,3.2300000190734863,3.0199999809265137,3.0199999809265137,3.2049999237060547,35665836.0,2.755824565887451
2012-01-18,3.299999952316284,3.1600000858306885,3.200000047683716,3.1700000762939453,30026488.0,2.7257299423217773
2012-01-19,3.2899999618530273,3.1600000858306885,3.194999933242798,3.255000114440918,25188548.0,2.7988173961639404
2012-01-20,3.390000104904175,3.265000104904175,3.2799999713897705,3.3550000190734863,34792958.0,2.88480281829834
2012-01-30,3.390000104904175,3.2750000953674316,3.359999895095825,3.299999952316284,17021772.0,2.837510824203491
2012-01-31,3.319999933242798,3.1600000858306885,3.2950000762939453,3.265000104904175,22052790.0,2.807415723800659
2012-02-01,3.2850000858306885,3.1500000953674316,3.244999885559082,3.1600000858306885,18652178.0,2.7171316146850586
2012-02-02,3.2049999237060547,3.109999895095825,3.180000066757202,3.194999933242798,20250778.0,2.7472262382507324
2012-02-03,3.259999990463257,3.1649999618530273,3.184999942779541,3.25,26568912.0,2.79451847076416
2012-02-06,3.2850000858306885,3.190000057220459,3.2750000953674316,3.2200000286102295,17543512.0,2.7687225341796875
2012-02-07,3.2100000381469727,3.0999999046325684,3.2100000381469727,3.130000114440918,16732584.0,2.6913363933563232
2012-02-08,3.255000114440918,3.109999895095825,3.130000114440918,3.2149999141693115,29959238.0,2.764423370361328
2012-02-09,3.255000114440918,3.190000057220459,3.2149999141693115,3.234999895095825,28345744.0,2.7816202640533447
2012-02-10,3.2699999809265137,3.2149999141693115,3.2300000190734863,3.234999895095825,18826236.0,2.7816202640533447
2012-02-13,3.265000104904175,3.184999942779541,3.2149999141693115,3.240000009536743,23810472.0,2.7859199047088623
2012-02-14,3.3450000286102295,3.2200000286102295,3.234999895095825,3.315000057220459,52841734.0,2.8504087924957275
2012-02-15,3.515000104904175,3.299999952316284,3.315000057220459,3.490000009536743,77372424.0,3.000882625579834
2012-02-16,3.555000066757202,3.384999990463257,3.4749999046325684,3.4649999141693115,48413292.0,2.9793860912323
2012-02-17,3.5,3.4149999618530273,3.484999895095825,3.4700000286102295,18976382.0,2.9836854934692383
2012-02-20,3.609999895095825,3.515000104904175,3.575000047683716,3.565000057220459,63239902.0,3.0653717517852783
2012-02-21,3.5799999237060547,3.4700000286102295,3.569999933242798,3.549999952316284,37041650.0,3.052473783493042
2012-02-22,3.5850000381469727,3.5250000953674316,3.549999952316284,3.569999933242798,30958658.0,3.0696706771850586
2012-02-23,3.6649999618530273,3.575000047683716,3.5799999237060547,3.6449999809265137,61511270.0,3.134159564971924
2012-02-24,3.7699999809265137,3.630000114440918,3.6500000953674316,3.755000114440918,70124108.0,3.228743314743042
2012-02-27,3.984999895095825,3.734999895095825,3.7950000762939453,3.740000009536743,74803188.0,3.215845823287964
2012-02-28,3.875,3.7100000381469727,3.75,3.799999952316284,53448898.0,3.2674365043640137
2012-02-29,3.805000066757202,3.6449999809265137,3.7750000953674316,3.740000009536743,50041224.0,3.215845823287964
2012-03-01,3.744999885559082,3.6549999713897705,3.7249999046325684,3.7100000381469727,39474326.0,3.190049886703491
2012-03-02,3.75,3.640000104904175,3.700000047683716,3.740000009536743,60567790.0,3.215845823287964
2012-03-05,3.7950000762939453,3.6449999809265137,3.740000009536743,3.6600000858306885,47164216.0,3.14705753326416
2012-03-06,3.6500000953674316,3.575000047683716,3.6500000953674316,3.615000009536743,32157894.0,3.1083641052246094
2012-03-07,3.674999952316284,3.569999933242798,3.5850000381469727,3.619999885559082,39926684.0,3.1126632690429688
2012-03-08,3.7100000381469727,3.619999885559082,3.6500000953674316,3.684999942779541,40326820.0,3.1685538291931152
2012-03-09,3.8450000286102295,3.684999942779541,3.684999942779541,3.8299999237060547,56358406.0,3.2932322025299072
2012-03-12,3.869999885559082,3.765000104904175,3.8299999237060547,3.8499999046325684,41951078.0,3.310429334640503
2012-03-13,4.0,3.859999895095825,3.859999895095825,3.994999885559082,81641892.0,3.435107469558716
2012-03-14,4.059999942779541,3.759999990463257,3.990000009536743,3.7850000858306885,83136638.0,3.2545392513275146
2012-03-15,3.869999885559082,3.700000047683716,3.815000057220459,3.809999942779541,66150098.0,3.2760350704193115
2012-03-16,3.875,3.694999933242798,3.7750000953674316,3.8550000190734863,47772490.0,3.3147284984588623
2012-03-19,3.8499999046325684,3.7249999046325684,3.799999952316284,3.7799999713897705,47773038.0,3.250239849090576
2012-03-20,4.010000228881836,3.6500000953674316,4.005000114440918,3.680000066757202,184954984.0,3.164254665374756
2012-03-21,3.690000057220459,3.490000009536743,3.684999942779541,3.5450000762939453,111409634.0,3.0481743812561035
2012-03-22,3.5450000762939453,3.5450000762939453,3.5450000762939453,3.5450000762939453,0.0,3.0481743812561035
2012-03-23,3.569999933242798,3.4800000190734863,3.5250000953674316,3.505000114440918,39942688.0,3.013780355453491
2012-03-26,3.5299999713897705,3.450000047683716,3.4800000190734863,3.4749999046325684,22811882.0,2.9879846572875977
2012-03-27,3.5199999809265137,3.4549999237060547,3.4749999046325684,3.4800000190734863,25144696.0,2.9922842979431152
2012-03-28,3.505000114440918,3.319999933242798,3.4749999046325684,3.375,34316782.0,2.9019997119903564
2012-03-29,3.3450000286102295,3.259999990463257,3.299999952316284,3.2850000858306885,22090282.0,2.928745985031128
2012-03-30,3.4100000858306885,3.2850000858306885,3.2850000858306885,3.4100000858306885,29654654.0,3.0401899814605713
2012-04-05,3.5399999618530273,3.380000114440918,3.390000104904175,3.515000104904175,41073462.0,3.133802890777588
2012-04-06,3.615000009536743,3.505000114440918,3.5450000762939453,3.5799999237060547,47539122.0,3.191753625869751
2012-04-09,3.7249999046325684,3.5250000953674316,3.549999952316284,3.5999999046325684,50729770.0,3.209584951400757
2012-04-10,3.700000047683716,3.5199999809265137,3.5899999141693115,3.694999933242798,42701338.0,3.2942819595336914
2012-04-11,3.740000009536743,3.619999885559082,3.640000104904175,3.674999952316284,44956810.0,3.2764511108398438
2012-04-12,3.7100000381469727,3.640000104904175,3.7049999237060547,3.7049999237060547,32115348.0,3.3031973838806152
2012-04-13,3.7799999713897705,3.684999942779541,3.7249999046325684,3.755000114440918,49949084.0,3.3477752208709717
2012-04-16,3.7750000953674316,3.7100000381469727,3.7200000286102295,3.740000009536743,28155194.0,3.334402084350586
2012-04-17,3.744999885559082,3.5899999141693115,3.7300000190734863,3.5950000286102295,42671444.0,3.205127000808716
2012-04-18,3.7899999618530273,3.615000009536743,3.615000009536743,3.7699999809265137,70115022.0,3.3611483573913574
2012-04-19,3.875,3.7300000190734863,3.8499999046325684,3.7799999713897705,92736970.0,3.3700640201568604
2012-04-20,3.825000047683716,3.7300000190734863,3.75,3.805000066757202,46282228.0,3.392353057861328
2012-04-23,3.865000009536743,3.755000114440918,3.825000047683716,3.7750000953674316,47255136.0,3.3656065464019775
2012-04-24,3.8350000381469727,3.6600000858306885,3.75,3.825000047683716,55314312.0,3.410183906555176
2012-04-25,3.859999895095825,3.7750000953674316,3.7950000762939453,3.8299999237060547,49996502.0,3.4146416187286377
2012-04-26,3.890000104904175,3.799999952316284,3.8299999237060547,3.869999885559082,51016876.0,3.450303316116333
2012-04-27,3.890000104904175,3.7750000953674316,3.875,3.7850000858306885,66497724.0,3.3745222091674805
2012-05-02,3.9600000381469727,3.7899999618530273,3.875,3.9200000762939453,133219142.0,3.4948813915252686
2012-05-03,4.039999961853027,3.8949999809265137,3.924999952316284,4.010000228881836,120206686.0,3.5751209259033203
2012-05-04,4.085000038146973,4.0,4.0,4.054999828338623,103760864.0,3.6152403354644775
2012-05-07,4.434999942779541,4.014999866485596,4.039999961853027,4.394999980926514,209951186.0,3.918368101119995
2012-05-08,4.480000019073486,4.324999809265137,4.400000095367432,4.429999828338623,149374306.0,3.9495718479156494
2012-05-09,4.380000114440918,4.25,4.380000114440918,4.284999847412109,113941790.0,3.8202974796295166
2012-05-10,4.315000057220459,4.175000190734863,4.269999980926514,4.199999809265137,89919854.0,3.7445151805877686
2012-05-11,4.284999847412109,4.15500020980835,4.195000171661377,4.175000190734863,71984864.0,3.722226858139038
2012-05-14,4.264999866485596,4.099999904632568,4.204999923706055,4.105000019073486,80106088.0,3.659817934036255
2012-05-15,4.110000133514404,3.994999885559082,4.039999961853027,4.090000152587891,77876610.0,3.6464452743530273
2012-05-16,4.074999809265137,3.9649999141693115,4.074999809265137,3.9700000286102295,62891194.0,3.539458990097046
2012-05-17,4.114999771118164,3.9749999046325684,3.994999885559082,4.09499979019165,79095768.0,3.650902509689331
2012-05-18,4.070000171661377,3.9800000190734863,4.039999961853027,4.010000228881836,51015200.0,3.5751209259033203
2012-05-21,4.099999904632568,4.005000114440918,4.005000114440918,4.074999809265137,49419520.0,3.6330716609954834
2012-05-22,4.190000057220459,4.090000152587891,4.099999904632568,4.159999847412109,67209520.0,3.708853244781494
2012-05-23,4.244999885559082,4.114999771118164,4.135000228881836,4.210000038146973,80557864.0,3.7534310817718506
2012-05-24,4.235000133514404,4.125,4.164999961853027,4.139999866485596,51893656.0,3.6910223960876465
2012-05-25,4.175000190734863,4.019999980926514,4.15500020980835,4.090000152587891,62913506.0,3.6464452743530273
2012-05-28,4.230000019073486,3.940000057220459,4.050000190734863,4.21999979019165,99901600.0,3.7623465061187744
2012-05-29,4.320000171661377,4.210000038146973,4.260000228881836,4.25,125847588.0,3.789093255996704
2012-05-30,4.360000133514404,4.244999885559082,4.275000095367432,4.304999828338623,104857026.0,3.8381283283233643
2012-05-31,4.315000057220459,4.25,4.275000095367432,4.260000228881836,64324378.0,3.798008918762207
2012-06-01,4.295000076293945,4.15500020980835,4.275000095367432,4.184999942779541,49959012.0,3.731142520904541
2012-06-04,4.099999904632568,3.9749999046325684,4.079999923706055,3.9800000190734863,73486190.0,3.5483741760253906
2012-06-05,4.039999961853027,3.9649999141693115,3.984999895095825,3.9749999046325684,42687204.0,3.5439164638519287
2012-06-06,4.019999980926514,3.950000047683716,4.0,3.9800000190734863,30181392.0,3.5483741760253906
2012-06-07,4.054999828338623,3.9049999713897705,4.03000020980835,3.924999952316284,48700360.0,3.4993388652801514
2012-06-08,3.990000009536743,3.9100000858306885,3.9800000190734863,3.930000066757202,35659938.0,3.5037968158721924
2012-06-11,4.014999866485596,3.944999933242798,3.950000047683716,4.010000228881836,43616292.0,3.5751209259033203
2012-06-12,3.984999895095825,3.9149999618530273,3.9800000190734863,3.934999942779541,33064304.0,3.508254289627075
2012-06-13,4.059999942779541,3.934999942779541,3.934999942779541,4.039999961853027,41340632.0,3.601867437362671
2012-06-14,4.099999904632568,4.014999866485596,4.059999942779541,4.025000095367432,55777676.0,3.588494300842285
2012-06-15,4.065000057220459,3.950000047683716,4.025000095367432,4.0,39040548.0,3.5662052631378174
2012-06-18,4.050000190734863,3.990000009536743,4.03000020980835,4.005000114440918,30637650.0,3.5706632137298584
2012-06-19,4.034999847412109,3.950000047683716,4.005000114440918,3.9700000286102295,35088390.0,3.539458990097046
2012-06-20,4.010000228881836,3.9549999237060547,3.994999885559082,3.9649999141693115,21899960.0,3.535001039505005
2012-06-21,3.9649999141693115,3.9000000953674316,3.950000047683716,3.930000066757202,36027274.0,3.5037968158721924
2012-06-25,3.9200000762939453,3.759999990463257,3.9100000858306885,3.765000104904175,35091762.0,3.3566908836364746
2012-06-26,3.7899999618530273,3.6449999809265137,3.7300000190734863,3.759999990463257,32639670.0,3.3522329330444336
2012-06-27,3.765000104904175,3.6700000762939453,3.759999990463257,3.700000047683716,27119246.0,3.2987401485443115
2012-06-28,3.7200000286102295,3.5250000953674316,3.7049999237060547,3.5399999618530273,50683266.0,3.1560919284820557
2012-06-29,3.5899999141693115,3.515000104904175,3.5250000953674316,3.575000047683716,45548910.0,3.187296152114868
2012-07-02,3.5799999237060547,3.424999952316284,3.575000047683716,3.4600000381469727,63912440.0,3.0847675800323486
2012-07-03,3.5199999809265137,3.434999942779541,3.4749999046325684,3.4700000286102295,36262306.0,3.0936830043792725
2012-07-04,3.494999885559082,3.430000066757202,3.4649999141693115,3.440000057220459,27314308.0,3.066936492919922
2012-07-05,3.440000057220459,3.440000057220459,3.440000057220459,3.440000057220459,0.0,3.066936492919922
2012-07-06,3.515000104904175,3.365000009536743,3.434999942779541,3.5,46523982.0,3.120429754257202
2012-07-09,3.4649999141693115,3.359999895095825,3.4600000381469727,3.375,40495994.0,3.008985996246338
2012-07-10,3.4200000762939453,3.375,3.4000000953674316,3.390000104904175,23790778.0,3.0223591327667236
2012-07-11,3.440000057220459,3.375,3.390000104904175,3.434999942779541,25436076.0,3.062479019165039
2012-07-12,3.4800000190734863,3.375,3.430000066757202,3.4700000286102295,43489914.0,3.0936830043792725
2012-07-13,3.484999895095825,3.4100000858306885,3.444999933242798,3.4149999618530273,26054110.0,3.044647693634033
2012-07-16,3.430000066757202,3.240000009536743,3.424999952316284,3.25,40174738.0,2.8975419998168945
2012-07-17,3.2899999618530273,3.2249999046325684,3.240000009536743,3.2850000858306885,19989636.0,2.928745985031128
2012-07-18,3.3399999141693115,3.255000114440918,3.2850000858306885,3.3399999141693115,26045016.0,2.977781295776367
2012-07-19,3.430000066757202,3.309999942779541,3.3350000381469727,3.3949999809265137,35153382.0,3.0268168449401855
2012-07-20,3.3949999809265137,3.3350000381469727,3.375,3.3399999141693115,19200448.0,2.977781295776367
2012-07-23,3.319999933242798,3.265000104904175,3.309999942779541,3.2850000858306885,15351062.0,2.928745985031128
2012-07-24,3.3299999237060547,3.25,3.25,3.309999942779541,18458934.0,2.9510347843170166
2012-07-25,3.305000066757202,3.25,3.2950000762939453,3.259999990463257,14925904.0,2.9064574241638184
2012-07-26,3.2850000858306885,3.234999895095825,3.2750000953674316,3.240000009536743,18136538.0,2.8886265754699707
2012-07-27,3.265000104904175,3.2249999046325684,3.259999990463257,3.244999885559082,17953514.0,2.8930840492248535
2012-07-30,3.359999895095825,3.244999885559082,3.255000114440918,3.2950000762939453,27161140.0,2.937661647796631
2012-07-31,3.309999942779541,3.259999990463257,3.299999952316284,3.2850000858306885,14957130.0,2.928745985031128
2012-08-01,3.3450000286102295,3.2750000953674316,3.2850000858306885,3.319999933242798,28605458.0,2.9599504470825195
2012-08-02,3.319999933242798,3.240000009536743,3.319999933242798,3.259999990463257,22708004.0,2.9064574241638184
2012-08-03,3.299999952316284,3.2249999046325684,3.2699999809265137,3.2899999618530273,26839932.0,2.933203935623169
2012-08-06,3.359999895095825,3.25,3.2699999809265137,3.3550000190734863,37067862.0,2.991154909133911
2012-08-07,3.365000009536743,3.325000047683716,3.3399999141693115,3.359999895095825,30180990.0,2.995612382888794
2012-08-08,3.369999885559082,3.319999933242798,3.365000009536743,3.3299999237060547,19036098.0,2.9688658714294434
2012-08-09,3.4149999618530273,3.319999933242798,3.325000047683716,3.4049999713897705,45838760.0,3.0357322692871094
2012-08-10,3.434999942779541,3.375,3.4000000953674316,3.4200000762939453,31844552.0,3.049105405807495
2012-08-13,3.4100000858306885,3.299999952316284,3.4100000858306885,3.319999933242798,26751658.0,2.9599504470825195
2012-08-14,3.319999933242798,3.240000009536743,3.309999942779541,3.2850000858306885,32561052.0,2.928745985031128
2012-08-15,3.2799999713897705,3.244999885559082,3.2799999713897705,3.255000114440918,18501496.0,2.9019994735717773
2012-08-16,3.265000104904175,3.234999895095825,3.25,3.25,11949916.0,2.8975419998168945
2012-08-17,3.265000104904175,3.200000047683716,3.25,3.2249999046325684,15628762.0,2.8752529621124268
2012-08-20,3.2049999237060547,3.119999885559082,3.200000047683716,3.1600000858306885,23026170.0,2.8173024654388428
2012-08-21,3.2049999237060547,3.140000104904175,3.1500000953674316,3.184999942779541,20268604.0,2.8395910263061523
2012-08-22,3.194999933242798,3.0950000286102295,3.194999933242798,3.1050000190734863,25372102.0,2.7682669162750244
2012-08-23,3.130000114440918,3.0950000286102295,3.1050000190734863,3.119999885559082,12971790.0,2.7816402912139893
2012-08-24,3.115000009536743,3.009999990463257,3.109999895095825,3.015000104904175,23914644.0,2.6880276203155518
2012-08-27,3.009999990463257,2.869999885559082,3.009999990463257,2.875,37929820.0,2.5632100105285645
2012-08-28,2.924999952316284,2.8550000190734863,2.865000009536743,2.890000104904175,24974060.0,2.5765833854675293
2012-08-29,2.9549999237060547,2.859999895095825,2.880000114440918,2.9200000762939453,27410358.0,2.60332989692688
2012-08-30,2.940000057220459,2.880000114440918,2.9000000953674316,2.9100000858306885,26406808.0,2.594414472579956
2012-08-31,3.174999952316284,2.950000047683716,2.950000047683716,3.0799999237060547,81336412.0,2.7459781169891357
2012-09-03,3.109999895095825,3.009999990463257,3.0199999809265137,3.065000057220459,47391796.0,2.73260498046875
2012-09-04,3.0850000381469727,3.009999990463257,3.055000066757202,3.0199999809265137,27872552.0,2.6924850940704346
2012-09-05,3.0299999713897705,2.9700000286102295,3.009999990463257,2.984999895095825,23264060.0,2.661280632019043
2012-09-06,3.0299999713897705,2.990000009536743,2.994999885559082,3.009999990463257,16705778.0,2.6835696697235107
2012-09-07,3.244999885559082,3.0399999618530273,3.049999952316284,3.1649999618530273,69427218.0,2.8217599391937256
2012-09-10,3.2699999809265137,3.140000104904175,3.184999942779541,3.244999885559082,55311618.0,2.8930840492248535
2012-09-11,3.2200000286102295,3.1549999713897705,3.194999933242798,3.2149999141693115,33481758.0,2.866337537765503
2012-09-12,3.259999990463257,3.174999952316284,3.2200000286102295,3.2100000381469727,29127194.0,2.861879587173462
2012-09-13,3.2249999046325684,3.130000114440918,3.200000047683716,3.134999990463257,26302364.0,2.795013427734375
2012-09-14,3.234999895095825,3.134999990463257,3.1600000858306885,3.184999942779541,39139978.0,2.8395910263061523
2012-09-17,3.2249999046325684,3.069999933242798,3.2149999141693115,3.075000047683716,29309752.0,2.741520404815674
2012-09-18,3.065000057220459,3.0,3.055000066757202,3.015000104904175,20013834.0,2.6880276203155518
2012-09-19,3.055000066757202,3.009999990463257,3.0199999809265137,3.0450000762939453,13266968.0,2.714773654937744
2012-09-20,3.0299999713897705,2.940000057220459,3.0250000953674316,2.940000057220459,22911264.0,2.6211609840393066
2012-09-21,2.9700000286102295,2.9049999713897705,2.9100000858306885,2.9200000762939453,13934082.0,2.60332989692688
2012-09-24,2.984999895095825,2.8399999141693115,2.9049999713897705,2.950000047683716,19059202.0,2.6300766468048096
2012-09-25,2.9600000381469727,2.890000104904175,2.944999933242798,2.9200000762939453,10968088.0,2.60332989692688
2012-09-26,2.934999942779541,2.869999885559082,2.9100000858306885,2.884999990463257,9198992.0,2.5721256732940674
2012-09-27,3.0,2.865000009536743,2.884999990463257,2.9700000286102295,23948028.0,2.647907257080078
2012-09-28,3.0799999237060547,2.950000047683716,2.9600000381469727,3.075000047683716,38979280.0,2.741520404815674
2012-10-08,3.0999999046325684,3.0250000953674316,3.0799999237060547,3.0450000762939453,21412044.0,2.714773654937744
2012-10-09,3.115000009536743,3.0450000762939453,3.049999952316284,3.1050000190734863,27942876.0,2.7682669162750244
2012-10-10,3.244999885559082,3.130000114440918,3.130000114440918,3.194999933242798,54299526.0,2.848506450653076
2012-10-11,3.200000047683716,3.0899999141693115,3.180000066757202,3.0950000286102295,39362820.0,2.7593512535095215
2012-10-12,3.140000104904175,3.0450000762939453,3.1050000190734863,3.0850000381469727,21299478.0,2.7504358291625977
2012-10-15,3.109999895095825,3.0299999713897705,3.0950000286102295,3.049999952316284,18199844.0,2.719231367111206
2012-10-16,3.0950000286102295,3.0450000762939453,3.055000066757202,3.065000057220459,20728044.0,2.73260498046875
2012-10-17,3.0950000286102295,3.0350000858306885,3.0899999141693115,3.069999933242798,14628428.0,2.737062931060791
2012-10-18,3.1700000762939453,3.049999952316284,3.069999933242798,3.140000104904175,41089598.0,2.799471378326416
2012-10-19,3.2300000190734863,3.130000114440918,3.1500000953674316,3.1700000762939453,47083982.0,2.8262178897857666
2012-10-22,3.184999942779541,3.130000114440918,3.1500000953674316,3.174999952316284,22388078.0,2.8306753635406494
2012-10-23,3.240000009536743,3.1500000953674316,3.174999952316284,3.194999933242798,54804242.0,2.848506450653076
2012-10-24,3.2699999809265137,3.1500000953674316,3.1649999618530273,3.259999990463257,63959148.0,2.9064574241638184
2012-10-25,3.325000047683716,3.1600000858306885,3.325000047683716,3.1649999618530273,54475488.0,2.8217599391937256
2012-10-26,3.1649999618530273,3.0350000858306885,3.1500000953674316,3.049999952316284,39886304.0,2.719231367111206
2012-10-29,3.065000057220459,2.994999885559082,3.0450000762939453,3.0399999618530273,25897594.0,2.7103159427642822
2012-10-30,3.0899999141693115,3.0250000953674316,3.0399999618530273,3.055000066757202,25691688.0,2.723689317703247
2012-10-31,2.990000009536743,2.865000009536743,2.990000009536743,2.9149999618530273,62010868.0,2.598872184753418
2012-11-01,3.005000114440918,2.9100000858306885,2.924999952316284,2.9700000286102295,37629132.0,2.647907257080078
2012-11-02,2.984999895095825,2.934999942779541,2.9700000286102295,2.9700000286102295,24749900.0,2.647907257080078
2012-11-05,3.005000114440918,2.9549999237060547,2.9649999141693115,2.9800000190734863,21482824.0,2.656822681427002
2012-11-06,2.984999895095825,2.9149999618530273,2.9749999046325684,2.950000047683716,24463550.0,2.6300766468048096
2012-11-07,2.9749999046325684,2.934999942779541,2.9600000381469727,2.9649999141693115,24069428.0,2.6434497833251953
2012-11-08,2.944999933242798,2.8949999809265137,2.944999933242798,2.9100000858306885,25581562.0,2.594414472579956
2012-11-09,2.9100000858306885,2.859999895095825,2.8949999809265137,2.875,17692728.0,2.5632100105285645
2012-11-12,2.9100000858306885,2.875,2.880000114440918,2.9100000858306885,13360552.0,2.594414472579956
2012-11-13,2.9100000858306885,2.859999895095825,2.9100000858306885,2.865000009536743,14233034.0,2.5542945861816406
2012-11-14,2.880000114440918,2.819999933242798,2.865000009536743,2.859999895095825,15089716.0,2.5498366355895996
2012-11-15,2.875,2.809999942779541,2.865000009536743,2.819999933242798,15069298.0,2.514174699783325
2012-11-16,2.8299999237060547,2.7799999713897705,2.819999933242798,2.809999942779541,12315582.0,2.5052592754364014
2012-11-19,2.819999933242798,2.7799999713897705,2.805000066757202,2.805000066757202,9908040.0,2.5008013248443604
2012-11-20,2.8350000381469727,2.805000066757202,2.819999933242798,2.825000047683716,11673006.0,2.518632650375366
2012-11-21,2.884999990463257,2.809999942779541,2.825000047683716,2.875,17253250.0,2.5632100105285645
2012-11-22,2.9100000858306885,2.8399999141693115,2.859999895095825,2.865000009536743,15313348.0,2.5542945861816406
2012-11-23,2.9100000858306885,2.865000009536743,2.880000114440918,2.8949999809265137,15971146.0,2.5810415744781494
2012-11-26,2.890000104904175,2.8499999046325684,2.880000114440918,2.8550000190734863,9089892.0,2.545379161834717
2012-11-27,2.859999895095825,2.7850000858306885,2.8550000190734863,2.7850000858306885,13130508.0,2.4829704761505127
2012-11-28,2.7850000858306885,2.7300000190734863,2.7750000953674316,2.740000009536743,14381552.0,2.4428508281707764
2012-11-29,2.7850000858306885,2.7249999046325684,2.740000009536743,2.7300000190734863,11427766.0,2.4339351654052734
2012-11-30,2.7799999713897705,2.740000009536743,2.744999885559082,2.765000104904175,10755898.0,2.465139627456665
2012-12-03,2.7850000858306885,2.740000009536743,2.7750000953674316,2.75,14274186.0,2.451766014099121
2012-12-04,2.9049999713897705,2.740000009536743,2.744999885559082,2.884999990463257,40685226.0,2.5721256732940674
2012-12-05,3.0299999713897705,2.859999895095825,2.890000104904175,2.9800000190734863,66669062.0,2.656822681427002
2012-12-06,3.0250000953674316,2.9549999237060547,2.990000009536743,2.994999885559082,31328382.0,2.670196056365967
2012-12-07,3.130000114440918,3.005000114440918,3.0199999809265137,3.0899999141693115,69163872.0,2.7548935413360596
2012-12-10,3.180000066757202,3.0850000381469727,3.125,3.0999999046325684,68536254.0,2.7638089656829834
2012-12-11,3.109999895095825,3.059999942779541,3.0799999237060547,3.075000047683716,28704770.0,2.741520404815674
2012-12-12,3.0999999046325684,3.0250000953674316,3.075000047683716,3.0950000286102295,28785890.0,2.7593512535095215
2012-12-13,3.0950000286102295,3.0250000953674316,3.069999933242798,3.0350000858306885,28998044.0,2.7058582305908203
2012-12-14,3.2799999713897705,3.0199999809265137,3.0199999809265137,3.25,94660186.0,2.8975419998168945
2012-12-17,3.424999952316284,3.240000009536743,3.25,3.305000066757202,77781928.0,2.946577310562134
2012-12-18,3.3550000190734863,3.2049999237060547,3.309999942779541,3.25,44810208.0,2.8975419998168945
2012-12-19,3.4100000858306885,3.2300000190734863,3.25,3.384999990463257,65326902.0,3.0179014205932617
2012-12-20,3.3949999809265137,3.305000066757202,3.3550000190734863,3.3550000190734863,36632458.0,2.991154909133911
2012-12-21,3.4749999046325684,3.3350000381469727,3.359999895095825,3.3499999046325684,51946732.0,2.986696720123291
2012-12-24,3.4149999618530273,3.2850000858306885,3.325000047683716,3.3350000381469727,46998532.0,2.9733240604400635
2012-12-25,3.4749999046325684,3.2850000858306885,3.325000047683716,3.450000047683716,59076416.0,3.075852155685425
2012-12-26,3.4649999141693115,3.3949999809265137,3.444999933242798,3.444999933242798,35986588.0,3.071394443511963
2012-12-27,3.4600000381469727,3.3550000190734863,3.4549999237060547,3.359999895095825,39534726.0,2.995612382888794
2012-12-28,3.4000000953674316,3.325000047683716,3.369999885559082,3.3949999809265137,29136338.0,3.0268168449401855
2012-12-31,3.4200000762939453,3.3299999237060547,3.3949999809265137,3.365000009536743,36631318.0,3.000070333480835
2013-01-04,3.4149999618530273,3.2750000953674316,3.390000104904175,3.305000066757202,45242818.0,2.946577310562134
2013-01-07,3.3350000381469727,3.265000104904175,3.299999952316284,3.3299999237060547,31635194.0,2.9688658714294434
2013-01-08,3.3450000286102295,3.2750000953674316,3.3299999237060547,3.315000057220459,32442024.0,2.9554927349090576
2013-01-09,3.440000057220459,3.299999952316284,3.315000057220459,3.380000114440918,58678576.0,3.0134437084198
2013-01-10,3.3949999809265137,3.3399999141693115,3.359999895095825,3.375,42086418.0,3.008985996246338
2013-01-11,3.390000104904175,3.190000057220459,3.375,3.2200000286102295,54294130.0,2.870795249938965
2013-01-14,3.365000009536743,3.200000047683716,3.2049999237060547,3.319999933242798,58607036.0,2.9599504470825195
2013-01-15,3.369999885559082,3.2750000953674316,3.3299999237060547,3.359999895095825,91438364.0,2.995612382888794
2013-01-16,3.380000114440918,3.2850000858306885,3.3550000190734863,3.319999933242798,64533144.0,2.9599504470825195
2013-01-17,3.315000057220459,3.2249999046325684,3.309999942779541,3.240000009536743,39461864.0,2.8886265754699707
2013-01-18,3.315000057220459,3.234999895095825,3.255000114440918,3.2950000762939453,46632948.0,2.937661647796631
2013-01-21,3.3949999809265137,3.259999990463257,3.319999933242798,3.3550000190734863,68435890.0,2.991154909133911
2013-01-22,3.359999895095825,3.2799999713897705,3.3499999046325684,3.2950000762939453,43443172.0,2.937661647796631
2013-01-23,3.434999942779541,3.319999933242798,3.319999933242798,3.430000066757202,89678718.0,3.058021068572998
2013-01-24,3.494999885559082,3.3499999046325684,3.430000066757202,3.359999895095825,111310098.0,2.995612382888794
2013-01-25,3.5850000381469727,3.359999895095825,3.384999990463257,3.549999952316284,149203472.0,3.1650073528289795
2013-01-28,3.690000057220459,3.5350000858306885,3.5799999237060547,3.6549999713897705,116897896.0,3.258620262145996
2013-01-29,3.700000047683716,3.559999942779541,3.6449999809265137,3.619999885559082,76591434.0,3.2274158000946045
2013-01-30,3.640000104904175,3.5199999809265137,3.609999895095825,3.555000066757202,66353648.0,3.1694650650024414
2013-01-31,3.619999885559082,3.5,3.555000066757202,3.569999933242798,59904920.0,3.182838201522827
2013-02-01,3.615000009536743,3.515000104904175,3.5399999618530273,3.5950000286102295,53377164.0,3.205127000808716
2013-02-04,3.7699999809265137,3.609999895095825,3.634999990463257,3.744999885559082,118017856.0,3.3388595581054688
2013-02-05,3.825000047683716,3.690000057220459,3.7249999046325684,3.755000114440918,80314284.0,3.3477752208709717
2013-02-06,3.7750000953674316,3.700000047683716,3.740000009536743,3.7200000286102295,38506144.0,3.3165712356567383
2013-02-07,3.759999990463257,3.680000066757202,3.7049999237060547,3.7200000286102295,29985996.0,3.3165712356567383
2013-02-08,3.8949999809265137,3.7049999237060547,3.7100000381469727,3.809999942779541,69230640.0,3.396810531616211
2013-02-18,3.994999885559082,3.799999952316284,3.8350000381469727,3.9100000858306885,69204364.0,3.4859659671783447
2013-02-19,3.940000057220459,3.7249999046325684,3.9049999713897705,3.734999895095825,58347628.0,3.329943895339966
2013-02-20,3.8450000286102295,3.700000047683716,3.734999895095825,3.8350000381469727,41223410.0,3.4190995693206787
2013-02-21,3.805000066757202,3.5799999237060547,3.799999952316284,3.609999895095825,75742506.0,3.2185003757476807
2013-02-22,3.634999990463257,3.5299999713897705,3.6050000190734863,3.5350000858306885,43296942.0,3.1516342163085938
2013-02-25,3.609999895095825,3.5399999618530273,3.5399999618530273,3.559999942779541,29842302.0,3.1739227771759033
2013-02-26,3.5950000286102295,3.4749999046325684,3.549999952316284,3.484999895095825,40833506.0,3.1070563793182373
2013-02-27,3.549999952316284,3.430000066757202,3.5,3.494999885559082,30492236.0,3.115971803665161
2013-02-28,3.630000114440918,3.484999895095825,3.5250000953674316,3.619999885559082,46229182.0,3.2274158000946045
2013-03-01,3.6500000953674316,3.5399999618530273,3.634999990463257,3.5799999237060547,42776248.0,3.191753625869751
2013-03-04,3.494999885559082,3.3550000190734863,3.494999885559082,3.4000000953674316,63143206.0,3.0312745571136475
2013-03-05,3.444999933242798,3.3499999046325684,3.375,3.440000057220459,40881932.0,3.066936492919922
2013-03-06,3.5350000858306885,3.4200000762939453,3.4549999237060547,3.494999885559082,46461990.0,3.115971803665161
2013-03-07,3.5399999618530273,3.390000104904175,3.5,3.434999942779541,51955264.0,3.062479019165039
2013-03-08,3.5350000858306885,3.4600000381469727,3.4649999141693115,3.4649999141693115,36061144.0,3.0892252922058105
2013-03-11,3.4649999141693115,3.390000104904175,3.4649999141693115,3.4100000858306885,26885842.0,3.0401899814605713
2013-03-12,3.509999990463257,3.365000009536743,3.430000066757202,3.430000066757202,47614558.0,3.058021068572998
2013-03-13,3.424999952316284,3.265000104904175,3.424999952316284,3.325000047683716,35317474.0,2.9644083976745605
2013-03-14,3.365000009536743,3.2899999618530273,3.2950000762939453,3.3350000381469727,19067468.0,2.9733240604400635
2013-03-15,3.4100000858306885,3.2850000858306885,3.3399999141693115,3.2950000762939453,34236644.0,2.937661647796631
2013-03-18,3.2699999809265137,3.174999952316284,3.2100000381469727,3.2149999141693115,36623584.0,2.866337537765503
2013-03-19,3.234999895095825,3.1500000953674316,3.200000047683716,3.2100000381469727,20862568.0,2.861879587173462
2013-03-20,3.359999895095825,3.2300000190734863,3.234999895095825,3.3550000190734863,49066908.0,2.991154909133911
2013-03-21,3.390000104904175,3.319999933242798,3.3550000190734863,3.3399999141693115,31303014.0,2.977781295776367
2013-03-22,3.359999895095825,3.319999933242798,3.3450000286102295,3.3350000381469727,16099284.0,2.9733240604400635
2013-03-25,3.365000009536743,3.3299999237060547,3.3499999046325684,3.3450000286102295,15511784.0,2.9822394847869873
2013-03-26,3.359999895095825,3.255000114440918,3.3399999141693115,3.2799999713897705,26162414.0,2.924288511276245
2013-03-27,3.3299999237060547,3.265000104904175,3.2799999713897705,3.2799999713897705,16579050.0,2.924288511276245
2013-03-28,3.2699999809265137,3.125,3.2699999809265137,3.1449999809265137,43402890.0,2.803928852081299
2013-03-29,3.1700000762939453,3.140000104904175,3.1700000762939453,3.1449999809265137,12737766.0,2.803928852081299
2013-04-01,3.1449999809265137,3.0350000858306885,3.140000104904175,3.059999942779541,42235754.0,2.728147268295288
2013-04-02,3.0950000286102295,3.015000104904175,3.059999942779541,3.0450000762939453,33582006.0,2.714773654937744
2013-04-03,3.075000047683716,3.009999990463257,3.059999942779541,3.0350000858306885,25242876.0,2.7058582305908203
2013-04-08,3.0799999237060547,2.950000047683716,3.0,3.065000057220459,31491666.0,2.73260498046875
2013-04-09,3.130000114440918,3.065000057220459,3.069999933242798,3.1050000190734863,32473448.0,2.7682669162750244
2013-04-10,3.200000047683716,3.0850000381469727,3.0950000286102295,3.130000114440918,29813656.0,2.790555953979492
2013-04-11,3.325000047683716,3.1700000762939453,3.190000057220459,3.259999990463257,87324068.0,2.9064574241638184
2013-04-12,3.25,3.180000066757202,3.25,3.2100000381469727,37514406.0,2.861879587173462
2013-04-15,3.2100000381469727,3.1500000953674316,3.2100000381469727,3.1600000858306885,19702764.0,2.8173024654388428
2013-04-16,3.2899999618530273,3.109999895095825,3.125,3.2799999713897705,35872048.0,2.924288511276245
2013-04-17,3.309999942779541,3.240000009536743,3.2899999618530273,3.259999990463257,21027470.0,2.9064574241638184
2013-04-18,3.299999952316284,3.2149999141693115,3.2300000190734863,3.259999990463257,16879902.0,2.9064574241638184
2013-04-19,3.3399999141693115,3.2699999809265137,3.2699999809265137,3.315000057220459,35836478.0,2.9554927349090576
2013-04-22,3.3299999237060547,3.265000104904175,3.305000066757202,3.325000047683716,30086912.0,2.9644083976745605
2013-04-23,3.3550000190734863,3.1549999713897705,3.3399999141693115,3.1600000858306885,41278196.0,2.8173024654388428
2013-04-24,3.244999885559082,3.125,3.1449999809265137,3.2249999046325684,36331930.0,2.8752529621124268
2013-04-25,3.3350000381469727,3.1700000762939453,3.2049999237060547,3.244999885559082,40907966.0,2.8930840492248535
2013-04-26,3.180000066757202,3.015000104904175,3.174999952316284,3.055000066757202,52523752.0,2.723689317703247
2013-05-02,3.0450000762939453,2.9600000381469727,3.0450000762939453,2.9649999141693115,22489982.0,2.6434497833251953
2013-05-03,3.065000057220459,2.9800000190734863,2.9800000190734863,3.0350000858306885,28046810.0,2.7058582305908203
2013-05-06,3.134999990463257,3.0350000858306885,3.0350000858306885,3.115000009536743,29219966.0,2.7771825790405273
2013-05-07,3.184999942779541,3.059999942779541,3.119999885559082,3.140000104904175,34960194.0,2.799471378326416
2013-05-08,3.240000009536743,3.0899999141693115,3.174999952316284,3.134999990463257,42347838.0,2.795013427734375
2013-05-09,3.3399999141693115,3.125,3.134999990463257,3.255000114440918,103659910.0,2.9019994735717773
2013-05-10,3.319999933242798,3.2149999141693115,3.25,3.2950000762939453,54012428.0,2.937661647796631
2013-05-13,3.4549999237060547,3.2799999713897705,3.2850000858306885,3.3499999046325684,62847288.0,2.986696720123291
2013-05-14,3.575000047683716,3.2750000953674316,3.384999990463257,3.515000104904175,160365914.0,3.133802890777588
2013-05-15,3.484999895095825,3.369999885559082,3.450000047683716,3.4700000286102295,125586770.0,3.0936830043792725
2013-05-16,3.4649999141693115,3.365000009536743,3.440000057220459,3.4100000858306885,70234302.0,3.0401899814605713
2013-05-17,3.4000000953674316,3.325000047683716,3.380000114440918,3.384999990463257,76380572.0,3.0179014205932617
2013-05-20,3.4600000381469727,3.369999885559082,3.384999990463257,3.4000000953674316,65429822.0,3.0312745571136475
2013-05-21,3.484999895095825,3.3450000286102295,3.4000000953674316,3.4749999046325684,79018354.0,3.0981407165527344
2013-05-22,3.5850000381469727,3.444999933242798,3.4800000190734863,3.5350000858306885,116891786.0,3.1516342163085938
2013-05-23,3.5299999713897705,3.4000000953674316,3.509999990463257,3.4049999713897705,65697524.0,3.0357322692871094
2013-05-24,3.4700000286102295,3.384999990463257,3.4049999713897705,3.434999942779541,51267128.0,3.062479019165039
2013-05-27,3.625,3.440000057220459,3.440000057220459,3.5999999046325684,121549378.0,3.209584951400757
2013-05-28,3.5999999046325684,3.515000104904175,3.5999999046325684,3.565000057220459,60761094.0,3.1783807277679443
2013-05-29,3.700000047683716,3.555000066757202,3.5899999141693115,3.5850000381469727,109210390.0,3.196211576461792
2013-05-30,3.575000047683716,3.4800000190734863,3.569999933242798,3.5299999713897705,74916558.0,3.1471762657165527
2013-05-31,3.5299999713897705,3.4200000762939453,3.515000104904175,3.430000066757202,67398550.0,3.058021068572998
2013-06-03,3.4700000286102295,3.4149999618530273,3.424999952316284,3.434999942779541,33375470.0,3.062479019165039
2013-06-04,3.494999885559082,3.309999942779541,3.484999895095825,3.3399999141693115,51380394.0,2.977781295776367
2013-06-05,3.369999885559082,3.299999952316284,3.369999885559082,3.3399999141693115,30346282.0,2.977781295776367
2013-06-06,3.4200000762939453,3.309999942779541,3.315000057220459,3.365000009536743,40857728.0,3.000070333480835
2013-06-07,3.430000066757202,3.299999952316284,3.4000000953674316,3.3399999141693115,36254540.0,2.977781295776367
2013-06-13,3.2950000762939453,3.0850000381469727,3.2950000762939453,3.125,39466578.0,2.7860982418060303
2013-06-14,3.140000104904175,3.0399999618530273,3.125,3.0950000286102295,39719130.0,2.7593512535095215
2013-06-17,3.059999942779541,3.005000114440918,3.059999942779541,3.0399999618530273,20362172.0,2.858067512512207
2013-06-18,3.134999990463257,3.055000066757202,3.059999942779541,3.069999933242798,23361666.0,2.8862721920013428
2013-06-19,3.065000057220459,2.944999933242798,3.059999942779541,2.994999885559082,34455640.0,2.815760612487793
2013-06-20,2.994999885559082,2.890000104904175,2.994999885559082,2.8949999809265137,30323916.0,2.721745252609253
2013-06-21,2.884999990463257,2.805000066757202,2.8499999046325684,2.8499999046325684,27128826.0,2.679438352584839
2013-06-24,2.8499999046325684,2.565000057220459,2.8499999046325684,2.6050000190734863,41664800.0,2.4491007328033447
2013-06-25,2.6050000190734863,2.3450000286102295,2.575000047683716,2.559999942779541,53445496.0,2.4067935943603516
2013-06-26,2.5999999046325684,2.505000114440918,2.559999942779541,2.565000057220459,50496958.0,2.411494493484497
2013-06-27,2.5999999046325684,2.434999942779541,2.575000047683716,2.5799999237060547,66894900.0,2.4255967140197754
2013-06-28,2.6449999809265137,2.515000104904175,2.625,2.549999952316284,78666252.0,2.3973920345306396
2013-07-01,2.569999933242798,2.4649999141693115,2.5350000858306885,2.5399999618530273,32683158.0,2.3879904747009277
2013-07-02,2.549999952316284,2.490000009536743,2.5450000762939453,2.5250000953674316,35305786.0,2.3738884925842285
2013-07-03,2.515000104904175,2.434999942779541,2.515000104904175,2.4600000381469727,35065100.0,2.3127782344818115
2013-07-04,2.575000047683716,2.4200000762939453,2.444999933242798,2.575000047683716,66825510.0,2.420896053314209
2013-07-05,2.6050000190734863,2.549999952316284,2.5950000286102295,2.569999933242798,45334730.0,2.4161951541900635
2013-07-08,2.5850000381469727,2.4649999141693115,2.5799999237060547,2.4800000190734863,46264194.0,2.3315813541412354
2013-07-09,2.515000104904175,2.440000057220459,2.4600000381469727,2.4700000286102295,22052150.0,2.3221797943115234
2013-07-10,2.559999942779541,2.4600000381469727,2.4749999046325684,2.559999942779541,32274878.0,2.4067935943603516
2013-07-11,2.6700000762939453,2.5450000762939453,2.569999933242798,2.6600000858306885,66040262.0,2.5008091926574707
2013-07-12,2.6600000858306885,2.575000047683716,2.6500000953674316,2.5799999237060547,47626982.0,2.4255967140197754
2013-07-15,2.740000009536743,2.6500000953674316,2.6500000953674316,2.694999933242798,63600610.0,2.5337142944335938
2013-07-16,2.740000009536743,2.6700000762939453,2.680000066757202,2.734999895095825,43417162.0,2.5713205337524414
2013-07-17,2.740000009536743,2.634999990463257,2.7200000286102295,2.6500000953674316,38038146.0,2.491407871246338
2013-07-18,2.6600000858306885,2.5899999141693115,2.640000104904175,2.6050000190734863,25706638.0,2.4491007328033447
2013-07-19,2.634999990463257,2.505000114440918,2.625,2.509999990463257,32865172.0,2.359786033630371
2013-07-22,2.5350000858306885,2.4800000190734863,2.5,2.5299999713897705,21124436.0,2.378588914871216
2013-07-23,2.615000009536743,2.5199999809265137,2.5350000858306885,2.5999999046325684,32610390.0,2.4444000720977783
2013-07-24,2.630000114440918,2.565000057220459,2.5799999237060547,2.6050000190734863,29388378.0,2.4491007328033447
2013-07-25,2.619999885559082,2.549999952316284,2.615000009536743,2.565000057220459,23501956.0,2.411494493484497
2013-07-26,2.569999933242798,2.515000104904175,2.549999952316284,2.5350000858306885,18941942.0,2.3832900524139404
2013-07-29,2.5199999809265137,2.4749999046325684,2.5199999809265137,2.484999895095825,22411482.0,2.336282253265381
2013-07-30,2.5299999713897705,2.4649999141693115,2.490000009536743,2.505000114440918,20515082.0,2.355085611343384
2013-07-31,2.5399999618530273,2.484999895095825,2.5199999809265137,2.494999885559082,14414958.0,2.3456838130950928
2013-08-01,2.5450000762939453,2.494999885559082,2.509999990463257,2.5450000762939453,25637842.0,2.3926916122436523
2013-08-02,2.569999933242798,2.5250000953674316,2.555000066757202,2.5350000858306885,22181754.0,2.3832900524139404
2013-08-05,2.5999999046325684,2.515000104904175,2.5350000858306885,2.5950000286102295,33054444.0,2.439699172973633
2013-08-06,2.690000057220459,2.565000057220459,2.5899999141693115,2.674999952316284,66490514.0,2.514911413192749
2013-08-07,2.680000066757202,2.6050000190734863,2.6600000858306885,2.609999895095825,38698460.0,2.4538016319274902
2013-08-08,2.6449999809265137,2.5899999141693115,2.5999999046325684,2.5999999046325684,24308568.0,2.4444000720977783
2013-08-09,2.625,2.549999952316284,2.615000009536743,2.5899999141693115,29361348.0,2.4349985122680664
2013-08-12,2.684999942779541,2.609999895095825,2.615000009536743,2.680000066757202,56181170.0,2.5196123123168945
2013-08-13,2.734999895095825,2.6449999809265137,2.674999952316284,2.734999895095825,55307534.0,2.5713205337524414
2013-08-14,2.7799999713897705,2.680000066757202,2.7049999237060547,2.700000047683716,66862370.0,2.5384154319763184
2013-08-15,2.7049999237060547,2.625,2.700000047683716,2.634999990463257,33120580.0,2.4773051738739014
2013-08-16,2.9000000953674316,2.6050000190734863,2.6050000190734863,2.640000104904175,52123592.0,2.482006311416626
2013-08-19,2.684999942779541,2.5999999046325684,2.625,2.680000066757202,24536918.0,2.5196123123168945
2013-08-20,2.680000066757202,2.5999999046325684,2.680000066757202,2.615000009536743,38187574.0,2.4585022926330566
2013-08-21,2.634999990463257,2.5899999141693115,2.630000114440918,2.619999885559082,17586868.0,2.463203191757202
2013-08-22,2.630000114440918,2.5999999046325684,2.609999895095825,2.6050000190734863,18402032.0,2.4491007328033447
2013-08-23,2.625,2.5350000858306885,2.615000009536743,2.575000047683716,24319346.0,2.420896053314209
2013-08-26,2.634999990463257,2.575000047683716,2.5799999237060547,2.625,23632358.0,2.4679036140441895
2013-08-27,2.6449999809265137,2.615000009536743,2.625,2.630000114440918,20757878.0,2.472604751586914
2013-08-28,2.630000114440918,2.5850000381469727,2.625,2.5999999046325684,25584240.0,2.4444000720977783
2013-08-29,2.619999885559082,2.5799999237060547,2.5999999046325684,2.5950000286102295,28387272.0,2.439699172973633
2013-08-30,2.630000114440918,2.5899999141693115,2.5950000286102295,2.6050000190734863,31276040.0,2.4491007328033447
2013-09-02,2.674999952316284,2.559999942779541,2.609999895095825,2.6700000762939453,57528838.0,2.5102107524871826
2013-09-03,2.694999933242798,2.6500000953674316,2.6649999618530273,2.690000057220459,48026772.0,2.5290138721466064
2013-09-04,2.700000047683716,2.6500000953674316,2.694999933242798,2.680000066757202,29376952.0,2.5196123123168945
2013-09-05,2.684999942779541,2.625,2.680000066757202,2.630000114440918,34088490.0,2.472604751586914
2013-09-06,2.7149999141693115,2.609999895095825,2.630000114440918,2.7100000381469727,59101288.0,2.5478169918060303
2013-09-09,2.7950000762939453,2.7249999046325684,2.734999895095825,2.7850000858306885,90295076.0,2.618328332901001
2013-09-10,2.799999952316284,2.744999885559082,2.7899999618530273,2.7799999713897705,51929972.0,2.6136276721954346
2013-09-11,2.884999990463257,2.7899999618530273,2.7899999618530273,2.865000009536743,97700844.0,2.693540573120117
2013-09-12,2.8949999809265137,2.8299999237060547,2.869999885559082,2.8450000286102295,54591206.0,2.6747376918792725
2013-09-13,2.8949999809265137,2.7799999713897705,2.8450000286102295,2.7850000858306885,48037608.0,2.618328332901001
2013-09-16,2.809999942779541,2.744999885559082,2.7750000953674316,2.759999990463257,38576926.0,2.5948243141174316
2013-09-17,2.7950000762939453,2.694999933242798,2.75,2.694999933242798,36612024.0,2.5337142944335938
2013-09-18,2.765000104904175,2.7100000381469727,2.7300000190734863,2.734999895095825,28011618.0,2.5713205337524414
2013-09-23,2.7799999713897705,2.734999895095825,2.740000009536743,2.7799999713897705,30573358.0,2.6136276721954346
2013-09-24,2.7750000953674316,2.7149999141693115,2.7699999809265137,2.7149999141693115,29664678.0,2.5525176525115967
2013-09-25,2.7300000190734863,2.6549999713897705,2.7149999141693115,2.6649999618530273,32750010.0,2.505509614944458
2013-09-26,2.674999952316284,2.625,2.6700000762939453,2.625,24484244.0,2.4679036140441895
2013-09-27,2.6600000858306885,2.615000009536743,2.634999990463257,2.634999990463257,19563758.0,2.4773051738739014
2013-09-30,2.6600000858306885,2.630000114440918,2.6500000953674316,2.6500000953674316,14649628.0,2.491407871246338
2013-10-08,2.7200000286102295,2.6449999809265137,2.6449999809265137,2.7100000381469727,29940298.0,2.5478169918060303
2013-10-09,2.7100000381469727,2.690000057220459,2.7100000381469727,2.7100000381469727,19373202.0,2.5478169918060303
2013-10-10,2.7100000381469727,2.6449999809265137,2.700000047683716,2.6500000953674316,33294842.0,2.491407871246338
2013-10-11,2.7149999141693115,2.6500000953674316,2.6649999618530273,2.700000047683716,42994806.0,2.5384154319763184
2013-10-14,2.759999990463257,2.700000047683716,2.700000047683716,2.734999895095825,46745250.0,2.5713205337524414
2013-10-15,2.765000104904175,2.694999933242798,2.740000009536743,2.7149999141693115,33820464.0,2.5525176525115967
2013-10-16,2.7249999046325684,2.634999990463257,2.7249999046325684,2.6500000953674316,32211092.0,2.491407871246338
2013-10-17,2.690000057220459,2.6500000953674316,2.6700000762939453,2.6649999618530273,21522694.0,2.505509614944458
2013-10-18,2.674999952316284,2.634999990463257,2.6549999713897705,2.6500000953674316,21958778.0,2.491407871246338
2013-10-21,2.734999895095825,2.634999990463257,2.6549999713897705,2.7100000381469727,40817618.0,2.5478169918060303
2013-10-22,2.755000114440918,2.6700000762939453,2.7149999141693115,2.75,67255822.0,2.585422992706299
2013-10-23,2.815000057220459,2.700000047683716,2.7899999618530273,2.7149999141693115,71252184.0,2.5525176525115967
2013-10-24,2.755000114440918,2.6449999809265137,2.690000057220459,2.694999933242798,42698980.0,2.5337142944335938
2013-10-25,2.7200000286102295,2.640000104904175,2.700000047683716,2.6500000953674316,32852284.0,2.491407871246338
2013-10-28,2.6649999618530273,2.5999999046325684,2.6500000953674316,2.609999895095825,25847396.0,2.4538016319274902
2013-10-29,2.634999990463257,2.490000009536743,2.609999895095825,2.5399999618530273,37276362.0,2.3879904747009277
2013-10-30,2.569999933242798,2.5250000953674316,2.5399999618530273,2.565000057220459,26593340.0,2.411494493484497
2013-10-31,2.5799999237060547,2.5250000953674316,2.5399999618530273,2.555000066757202,26079704.0,2.4020931720733643
2013-11-01,2.569999933242798,2.5299999713897705,2.569999933242798,2.5450000762939453,16016360.0,2.3926916122436523
2013-11-04,2.575000047683716,2.549999952316284,2.569999933242798,2.555000066757202,14868994.0,2.4020931720733643
2013-11-05,2.569999933242798,2.5250000953674316,2.555000066757202,2.559999942779541,17371482.0,2.4067935943603516
2013-11-06,2.559999942779541,2.5199999809265137,2.549999952316284,2.5250000953674316,21184162.0,2.3738884925842285
2013-11-07,2.5399999618530273,2.509999990463257,2.5299999713897705,2.515000104904175,14435946.0,2.3644871711730957
2013-11-08,2.5350000858306885,2.4800000190734863,2.509999990463257,2.484999895095825,18957994.0,2.336282253265381
2013-11-11,2.505000114440918,2.4749999046325684,2.490000009536743,2.484999895095825,9456956.0,2.336282253265381
2013-11-12,2.515000104904175,2.484999895095825,2.5,2.5,14950486.0,2.350384473800659
2013-11-13,2.505000114440918,2.430000066757202,2.490000009536743,2.444999933242798,21797180.0,2.2986762523651123
2013-11-14,2.4700000286102295,2.434999942779541,2.4549999237060547,2.4649999141693115,17931156.0,2.317479133605957
2013-11-15,2.5299999713897705,2.4600000381469727,2.4700000286102295,2.494999885559082,30886418.0,2.3456838130950928
2013-11-18,2.565000057220459,2.494999885559082,2.5,2.549999952316284,34783182.0,2.3973920345306396
2013-11-19,2.5799999237060547,2.549999952316284,2.549999952316284,2.575000047683716,38234078.0,2.420896053314209
2013-11-20,2.634999990463257,2.555000066757202,2.5799999237060547,2.619999885559082,69104938.0,2.463203191757202
2013-11-21,2.615000009536743,2.559999942779541,2.5999999046325684,2.5899999141693115,45092284.0,2.4349985122680664
2013-11-22,2.5999999046325684,2.559999942779541,2.569999933242798,2.565000057220459,31769728.0,2.411494493484497
2013-11-25,2.5799999237060547,2.5350000858306885,2.559999942779541,2.5399999618530273,19875326.0,2.3879904747009277
2013-11-26,2.555000066757202,2.505000114440918,2.5399999618530273,2.5199999809265137,20289944.0,2.369187593460083
2013-11-27,2.555000066757202,2.515000104904175,2.5399999618530273,2.5450000762939453,27182068.0,2.3926916122436523
2013-11-28,2.5899999141693115,2.5399999618530273,2.549999952316284,2.569999933242798,32085932.0,2.4161951541900635
2013-11-29,2.5850000381469727,2.559999942779541,2.575000047683716,2.575000047683716,24338444.0,2.420896053314209
2013-12-02,2.575000047683716,2.4749999046325684,2.5299999713897705,2.505000114440918,35241994.0,2.355085611343384
2013-12-03,2.549999952316284,2.5,2.505000114440918,2.5399999618530273,22210250.0,2.3879904747009277
2013-12-04,2.609999895095825,2.5350000858306885,2.5399999618530273,2.5899999141693115,55039184.0,2.4349985122680664
2013-12-05,2.805000066757202,2.5899999141693115,2.6050000190734863,2.7149999141693115,113219216.0,2.5525176525115967
2013-12-06,2.7799999713897705,2.674999952316284,2.674999952316284,2.684999942779541,69066390.0,2.524312973022461
2013-12-09,2.7699999809265137,2.684999942779541,2.7100000381469727,2.734999895095825,52089392.0,2.5713205337524414
2013-12-10,2.825000047683716,2.740000009536743,2.740000009536743,2.7950000762939453,77790196.0,2.627729654312134
2013-12-11,2.799999952316284,2.7100000381469727,2.7799999713897705,2.7200000286102295,43682670.0,2.557218551635742
2013-12-12,2.740000009536743,2.680000066757202,2.7249999046325684,2.690000057220459,26108308.0,2.5290138721466064
2013-12-13,2.700000047683716,2.6449999809265137,2.6600000858306885,2.684999942779541,35217298.0,2.524312973022461
2013-12-16,2.694999933242798,2.6500000953674316,2.690000057220459,2.690000057220459,22672128.0,2.5290138721466064
2013-12-17,2.694999933242798,2.6500000953674316,2.690000057220459,2.6700000762939453,16933380.0,2.5102107524871826
2013-12-18,2.684999942779541,2.6549999713897705,2.6700000762939453,2.6600000858306885,11251120.0,2.5008091926574707
2013-12-19,2.7149999141693115,2.6449999809265137,2.6700000762939453,2.6549999713897705,17948034.0,2.496108293533325
2013-12-20,2.6700000762939453,2.569999933242798,2.6649999618530273,2.575000047683716,23834290.0,2.420896053314209
2013-12-23,2.5899999141693115,2.5299999713897705,2.575000047683716,2.565000057220459,10956366.0,2.411494493484497
2013-12-24,2.5950000286102295,2.549999952316284,2.569999933242798,2.575000047683716,14105874.0,2.420896053314209
2013-12-25,2.5850000381469727,2.5450000762939453,2.5799999237060547,2.5799999237060547,13459308.0,2.4255967140197754
2013-12-26,2.5799999237060547,2.5299999713897705,2.5799999237060547,2.5350000858306885,16008442.0,2.3832900524139404
2013-12-27,2.5799999237060547,2.5250000953674316,2.5399999618530273,2.559999942779541,16882386.0,2.4067935943603516
2013-12-30,2.575000047683716,2.5199999809265137,2.575000047683716,2.5399999618530273,15551856.0,2.3879904747009277
2013-12-31,2.559999942779541,2.5199999809265137,2.5250000953674316,2.549999952316284,12251756.0,2.3973920345306396
2014-01-02,2.555000066757202,2.5299999713897705,2.5450000762939453,2.5399999618530273,9629730.0,2.3879904747009277
2014-01-03,2.5350000858306885,2.4749999046325684,2.5299999713897705,2.494999885559082,24456116.0,2.3456838130950928
2014-01-06,2.490000009536743,2.390000104904175,2.490000009536743,2.440000057220459,34540270.0,2.293975353240967
2014-01-07,2.490000009536743,2.4100000858306885,2.424999952316284,2.4600000381469727,15788568.0,2.3127782344818115
2014-01-08,2.505000114440918,2.4649999141693115,2.484999895095825,2.494999885559082,15414780.0,2.3456838130950928
2014-01-09,2.5,2.450000047683716,2.494999885559082,2.484999895095825,10008824.0,2.336282253265381
2014-01-10,2.494999885559082,2.434999942779541,2.484999895095825,2.4749999046325684,17898242.0,2.326880693435669
2014-01-13,2.484999895095825,2.4200000762939453,2.4749999046325684,2.440000057220459,10068534.0,2.293975353240967
2014-01-14,2.5250000953674316,2.450000047683716,2.450000047683716,2.484999895095825,14901570.0,2.336282253265381
2014-01-15,2.505000114440918,2.444999933242798,2.4749999046325684,2.494999885559082,13145460.0,2.3456838130950928
2014-01-16,2.484999895095825,2.4549999237060547,2.4649999141693115,2.4649999141693115,12600308.0,2.317479133605957
2014-01-17,2.4649999141693115,2.424999952316284,2.4600000381469727,2.424999952316284,12139176.0,2.2798728942871094
2014-01-20,2.434999942779541,2.390000104904175,2.4149999618530273,2.3949999809265137,11597696.0,2.2516684532165527
2014-01-21,2.434999942779541,2.4000000953674316,2.4000000953674316,2.424999952316284,6305696.0,2.2798728942871094
2014-01-22,2.484999895095825,2.4200000762939453,2.424999952316284,2.484999895095825,14655146.0,2.336282253265381
2014-01-23,2.494999885559082,2.4549999237060547,2.484999895095825,2.4600000381469727,15557130.0,2.3127782344818115
2014-01-24,2.505000114440918,2.444999933242798,2.450000047683716,2.4800000190734863,19919542.0,2.3315813541412354
2014-01-27,2.674999952316284,2.4600000381469727,2.4600000381469727,2.615000009536743,71933288.0,2.4585022926330566
2014-01-28,2.615000009536743,2.5299999713897705,2.5950000286102295,2.5399999618530273,45337992.0,2.3879904747009277
2014-01-29,2.609999895095825,2.5450000762939453,2.549999952316284,2.569999933242798,31248358.0,2.4161951541900635
2014-01-30,2.5850000381469727,2.5399999618530273,2.549999952316284,2.559999942779541,16835140.0,2.4067935943603516
2014-02-07,2.5850000381469727,2.5399999618530273,2.5450000762939453,2.569999933242798,19764662.0,2.4161951541900635
2014-02-10,2.825000047683716,2.5850000381469727,2.6050000190734863,2.7699999809265137,110469214.0,2.6042258739471436
2014-02-11,2.815000057220459,2.690000057220459,2.7699999809265137,2.7249999046325684,78179220.0,2.5619192123413086
2014-02-12,2.740000009536743,2.6700000762939453,2.700000047683716,2.690000057220459,51916376.0,2.5290138721466064
2014-02-13,2.7850000858306885,2.674999952316284,2.694999933242798,2.684999942779541,62320456.0,2.524312973022461
2014-02-14,2.7149999141693115,2.6600000858306885,2.674999952316284,2.7100000381469727,28206654.0,2.5478169918060303
2014-02-17,2.9800000190734863,2.765000104904175,2.815000057220459,2.9800000190734863,186675774.0,2.8016581535339355
2014-02-18,3.065000057220459,2.930000066757202,3.0350000858306885,2.990000009536743,195561216.0,2.8110597133636475
2014-02-19,2.994999885559082,2.890000104904175,2.994999885559082,2.944999933242798,112335196.0,2.7687530517578125
2014-02-20,2.9649999141693115,2.825000047683716,2.940000057220459,2.8450000286102295,78578560.0,2.6747376918792725
2014-02-21,2.9149999618530273,2.8299999237060547,2.8450000286102295,2.9000000953674316,64540632.0,2.7264461517333984
2014-02-24,2.8499999046325684,2.755000114440918,2.8499999046325684,2.7899999618530273,53311564.0,2.6230292320251465
2014-02-25,2.8350000381469727,2.7200000286102295,2.805000066757202,2.734999895095825,63358142.0,2.5713205337524414
2014-02-26,2.934999942779541,2.7200000286102295,2.734999895095825,2.8949999809265137,104650916.0,2.721745252609253
2014-02-27,3.005000114440918,2.8550000190734863,2.944999933242798,2.8949999809265137,118941064.0,2.721745252609253
2014-02-28,3.0199999809265137,2.805000066757202,2.884999990463257,2.9600000381469727,109508674.0,2.782855272293091
2014-03-03,3.055000066757202,2.924999952316284,2.950000047683716,2.950000047683716,70453284.0,2.773453712463379
2014-03-04,2.924999952316284,2.8499999046325684,2.924999952316284,2.890000104904175,46561516.0,2.7170445919036865
2014-03-05,3.059999942779541,2.884999990463257,2.9000000953674316,2.9549999237060547,98340736.0,2.7781546115875244
2014-03-06,2.9649999141693115,2.8550000190734863,2.930000066757202,2.9200000762939453,40333530.0,2.7452492713928223
2014-03-07,2.9800000190734863,2.884999990463257,2.9149999618530273,2.944999933242798,40837924.0,2.7687530517578125
2014-03-10,2.9100000858306885,2.734999895095825,2.9049999713897705,2.744999885559082,53459214.0,2.5807220935821533
2014-03-11,2.759999990463257,2.6500000953674316,2.740000009536743,2.6700000762939453,42416540.0,2.5102107524871826
2014-03-12,2.694999933242798,2.615000009536743,2.6700000762939453,2.684999942779541,35627270.0,2.524312973022461
2014-03-13,2.7100000381469727,2.6600000858306885,2.680000066757202,2.680000066757202,31551226.0,2.5196123123168945
2014-03-14,2.6649999618530273,2.5999999046325684,2.6649999618530273,2.630000114440918,30282776.0,2.472604751586914
2014-03-17,2.755000114440918,2.615000009536743,2.6449999809265137,2.7149999141693115,38512330.0,2.5525176525115967
2014-03-18,2.759999990463257,2.694999933242798,2.7100000381469727,2.7049999237060547,26854384.0,2.5431160926818848
2014-03-19,2.7249999046325684,2.619999885559082,2.700000047683716,2.6549999713897705,45118658.0,2.496108293533325
2014-03-20,2.6649999618530273,2.5399999618530273,2.6649999618530273,2.5850000381469727,36196856.0,2.430297613143921
2014-03-21,2.6449999809265137,2.5450000762939453,2.559999942779541,2.634999990463257,27980992.0,2.4773051738739014
2014-03-24,2.799999952316284,2.6449999809265137,2.6449999809265137,2.7950000762939453,73122344.0,2.627729654312134
2014-03-25,2.7899999618530273,2.7249999046325684,2.75,2.759999990463257,42676766.0,2.5948243141174316
2014-03-26,2.8299999237060547,2.7249999046325684,2.7899999618530273,2.740000009536743,45999294.0,2.576021432876587
2014-03-27,2.740000009536743,2.6649999618530273,2.7300000190734863,2.674999952316284,34647156.0,2.514911413192749
2014-03-28,2.744999885559082,2.6600000858306885,2.6700000762939453,2.680000066757202,24871760.0,2.5196123123168945
2014-03-31,2.7149999141693115,2.615000009536743,2.690000057220459,2.630000114440918,17563916.0,2.472604751586914
2014-04-01,2.684999942779541,2.619999885559082,2.625,2.6549999713897705,11854920.0,2.496108293533325
2014-04-02,2.690000057220459,2.6549999713897705,2.6600000858306885,2.674999952316284,12744668.0,2.514911413192749
2014-04-03,2.700000047683716,2.6600000858306885,2.690000057220459,2.6649999618530273,16265542.0,2.505509614944458
2014-04-04,2.700000047683716,2.6600000858306885,2.6700000762939453,2.690000057220459,12665886.0,2.5290138721466064
2014-04-08,2.759999990463257,2.680000066757202,2.690000057220459,2.744999885559082,27456182.0,2.5807220935821533
2014-04-09,2.819999933242798,2.7300000190734863,2.799999952316284,2.75,27139250.0,2.585422992706299
2014-04-10,2.805000066757202,2.740000009536743,2.765000104904175,2.7750000953674316,43166720.0,2.608926773071289
2014-04-11,2.7750000953674316,2.7300000190734863,2.7750000953674316,2.755000114440918,23770308.0,2.5901238918304443
2014-04-14,2.815000057220459,2.75,2.759999990463257,2.7899999618530273,24636562.0,2.6230292320251465
2014-04-15,2.7950000762939453,2.7200000286102295,2.7899999618530273,2.734999895095825,20304646.0,2.5713205337524414
2014-04-16,2.759999990463257,2.7200000286102295,2.7249999046325684,2.734999895095825,14514692.0,2.5713205337524414
2014-04-17,2.7300000190734863,2.6549999713897705,2.7200000286102295,2.684999942779541,36338450.0,2.524312973022461
2014-04-18,2.680000066757202,2.634999990463257,2.6600000858306885,2.6700000762939453,23222532.0,2.5102107524871826
2014-04-21,2.6700000762939453,2.6050000190734863,2.6500000953674316,2.6050000190734863,24813590.0,2.4491007328033447
2014-04-22,2.6649999618530273,2.5950000286102295,2.6050000190734863,2.615000009536743,29496300.0,2.4585022926330566
2014-04-23,2.625,2.5899999141693115,2.615000009536743,2.6050000190734863,24652638.0,2.4491007328033447
2014-04-24,2.6050000190734863,2.565000057220459,2.5999999046325684,2.575000047683716,20266388.0,2.420896053314209
2014-04-25,2.5899999141693115,2.5299999713897705,2.5899999141693115,2.5450000762939453,25342644.0,2.3926916122436523
2014-04-28,2.575000047683716,2.4549999237060547,2.559999942779541,2.490000009536743,28844130.0,2.340982675552368
2014-04-29,2.5250000953674316,2.4749999046325684,2.484999895095825,2.5199999809265137,14709234.0,2.369187593460083
2014-04-30,2.5399999618530273,2.505000114440918,2.5250000953674316,2.515000104904175,13733192.0,2.3644871711730957
2014-05-05,2.5350000858306885,2.505000114440918,2.515000104904175,2.5299999713897705,15240242.0,2.378588914871216
2014-05-06,2.549999952316284,2.5250000953674316,2.5299999713897705,2.5399999618530273,12130354.0,2.3879904747009277
2014-05-07,2.5450000762939453,2.490000009536743,2.5450000762939453,2.505000114440918,14132138.0,2.355085611343384
2014-05-08,2.5350000858306885,2.484999895095825,2.484999895095825,2.505000114440918,12163968.0,2.355085611343384
2014-05-09,2.5250000953674316,2.4749999046325684,2.5250000953674316,2.490000009536743,14988744.0,2.340982675552368
2014-05-12,2.575000047683716,2.505000114440918,2.505000114440918,2.565000057220459,23071780.0,2.411494493484497
2014-05-13,2.569999933242798,2.5299999713897705,2.565000057220459,2.5450000762939453,12645190.0,2.3926916122436523
2014-05-14,2.5450000762939453,2.5250000953674316,2.5399999618530273,2.5350000858306885,12211472.0,2.3832900524139404
2014-05-15,2.5399999618530273,2.494999885559082,2.5399999618530273,2.5,14069432.0,2.350384473800659
2014-05-16,2.515000104904175,2.4800000190734863,2.505000114440918,2.505000114440918,14512940.0,2.355085611343384
2014-05-19,2.494999885559082,2.4600000381469727,2.494999885559082,2.4700000286102295,16919064.0,2.3221797943115234
2014-05-20,2.494999885559082,2.4549999237060547,2.484999895095825,2.4600000381469727,10759490.0,2.3127782344818115
2014-05-21,2.484999895095825,2.440000057220459,2.450000047683716,2.4800000190734863,17014784.0,2.3315813541412354
2014-05-22,2.515000104904175,2.4600000381469727,2.4749999046325684,2.4649999141693115,18887474.0,2.317479133605957
2014-05-23,2.484999895095825,2.4600000381469727,2.4649999141693115,2.4800000190734863,15216176.0,2.3315813541412354
2014-05-26,2.5450000762939453,2.494999885559082,2.515000104904175,2.509999990463257,28138920.0,2.359786033630371
2014-05-27,2.5199999809265137,2.490000009536743,2.505000114440918,2.494999885559082,15984224.0,2.3456838130950928
2014-05-28,2.5250000953674316,2.4800000190734863,2.5,2.515000104904175,18540508.0,2.3644871711730957
2014-05-29,2.5250000953674316,2.490000009536743,2.5250000953674316,2.494999885559082,15743166.0,2.3456838130950928
2014-05-30,2.505000114440918,2.4749999046325684,2.494999885559082,2.484999895095825,15097282.0,2.336282253265381
2014-06-03,2.575000047683716,2.4800000190734863,2.490000009536743,2.5199999809265137,30543952.0,2.369187593460083
2014-06-04,2.549999952316284,2.494999885559082,2.515000104904175,2.5,24692988.0,2.350384473800659
2014-06-05,2.5199999809265137,2.490000009536743,2.505000114440918,2.515000104904175,12558066.0,2.3644871711730957
2014-06-06,2.5199999809265137,2.4800000190734863,2.5199999809265137,2.494999885559082,16467724.0,2.3456838130950928
2014-06-09,2.5,2.4700000286102295,2.484999895095825,2.4700000286102295,17167616.0,2.3221797943115234
2014-06-10,2.494999885559082,2.4649999141693115,2.4800000190734863,2.490000009536743,20874470.0,2.340982675552368
2014-06-11,2.5399999618530273,2.5,2.5250000953674316,2.515000104904175,25101124.0,2.3644871711730957
2014-06-12,2.515000104904175,2.4800000190734863,2.509999990463257,2.484999895095825,17477340.0,2.336282253265381
2014-06-13,2.5250000953674316,2.4749999046325684,2.4749999046325684,2.509999990463257,24202556.0,2.359786033630371
2014-06-16,2.5199999809265137,2.5,2.515000104904175,2.509999990463257,22235470.0,2.359786033630371
2014-06-17,2.5199999809265137,2.490000009536743,2.5199999809265137,2.5,19516370.0,2.350384473800659
2014-06-18,2.5,2.4749999046325684,2.5,2.4800000190734863,17016438.0,2.3315813541412354
2014-06-19,2.494999885559082,2.424999952316284,2.494999885559082,2.440000057220459,18071890.0,2.293975353240967
2014-06-20,2.4549999237060547,2.430000066757202,2.440000057220459,2.450000047683716,12475426.0,2.3033769130706787
2014-06-23,2.4649999141693115,2.440000057220459,2.450000047683716,2.444999933242798,12912376.0,2.2986762523651123
2014-06-24,2.4600000381469727,2.434999942779541,2.434999942779541,2.4600000381469727,12593488.0,2.3127782344818115
2014-06-25,2.4649999141693115,2.440000057220459,2.4600000381469727,2.444999933242798,15861516.0,2.2986762523651123
2014-06-26,2.5,2.440000057220459,2.450000047683716,2.490000009536743,25207228.0,2.340982675552368
2014-06-27,2.509999990463257,2.4600000381469727,2.4800000190734863,2.494999885559082,28840086.0,2.3456838130950928
2014-06-30,2.555000066757202,2.484999895095825,2.484999895095825,2.549999952316284,43745944.0,2.3973920345306396
2014-07-01,2.5450000762939453,2.5250000953674316,2.5450000762939453,2.5350000858306885,26041206.0,2.3832900524139404
2014-07-02,2.549999952316284,2.5199999809265137,2.5399999618530273,2.5350000858306885,20597762.0,2.3832900524139404
2014-07-03,2.6449999809265137,2.5350000858306885,2.5399999618530273,2.5799999237060547,55042388.0,2.4255967140197754
2014-07-04,2.6050000190734863,2.549999952316284,2.5850000381469727,2.5799999237060547,26048512.0,2.4255967140197754
2014-07-07,2.5899999141693115,2.559999942779541,2.5799999237060547,2.5799999237060547,18516400.0,2.4255967140197754
2014-07-08,2.569999933242798,2.505000114440918,2.565000057220459,2.5399999618530273,33046622.0,2.3879904747009277
2014-07-09,2.575000047683716,2.5199999809265137,2.5450000762939453,2.5399999618530273,31450802.0,2.3879904747009277
2014-07-10,2.634999990463257,2.5450000762939453,2.6050000190734863,2.549999952316284,43540464.0,2.3973920345306396
2014-07-11,2.5799999237060547,2.5299999713897705,2.5450000762939453,2.559999942779541,23118666.0,2.4067935943603516
2014-07-14,2.759999990463257,2.569999933242798,2.5799999237060547,2.694999933242798,148838560.0,2.5337142944335938
2014-07-15,2.734999895095825,2.634999990463257,2.674999952316284,2.6700000762939453,95073158.0,2.5102107524871826
2014-07-16,2.7049999237060547,2.6500000953674316,2.674999952316284,2.684999942779541,49540268.0,2.524312973022461
2014-07-17,2.6449999809265137,2.5799999237060547,2.6449999809265137,2.5950000286102295,30567806.0,2.532119035720825
2014-07-18,2.625,2.569999933242798,2.5850000381469727,2.6050000190734863,23538744.0,2.541877031326294
2014-07-21,2.609999895095825,2.575000047683716,2.5950000286102295,2.5850000381469727,18324156.0,2.5223615169525146
2014-07-22,2.6700000762939453,2.5899999141693115,2.5999999046325684,2.640000104904175,72722630.0,2.576029062271118
2014-07-23,2.6449999809265137,2.5999999046325684,2.6449999809265137,2.609999895095825,43074554.0,2.546755790710449
2014-07-24,2.630000114440918,2.5799999237060547,2.609999895095825,2.630000114440918,45884674.0,2.5662710666656494
2014-07-25,2.6600000858306885,2.6050000190734863,2.625,2.6500000953674316,49795962.0,2.5857865810394287
2014-07-28,2.7049999237060547,2.6449999809265137,2.6700000762939453,2.684999942779541,70482768.0,2.619938373565674
2014-07-29,2.744999885559082,2.6700000762939453,2.690000057220459,2.700000047683716,81450758.0,2.6345748901367188
2014-07-30,2.765000104904175,2.680000066757202,2.684999942779541,2.7300000190734863,87520890.0,2.6638476848602295
2014-07-31,2.759999990463257,2.7049999237060547,2.7300000190734863,2.740000009536743,57677718.0,2.6736056804656982
2014-08-01,2.744999885559082,2.6700000762939453,2.7249999046325684,2.6700000762939453,61667428.0,2.605302095413208
2014-08-04,2.759999990463257,2.6600000858306885,2.6600000858306885,2.7300000190734863,66628356.0,2.6638476848602295
2014-08-05,2.765000104904175,2.7100000381469727,2.734999895095825,2.759999990463257,54557632.0,2.6931207180023193
2014-08-06,2.7799999713897705,2.7300000190734863,2.744999885559082,2.765000104904175,50245790.0,2.697999954223633
2014-08-07,2.7950000762939453,2.7149999141693115,2.7799999713897705,2.7249999046325684,43816834.0,2.658968925476074
2014-08-08,2.740000009536743,2.684999942779541,2.734999895095825,2.700000047683716,53676146.0,2.6345748901367188
2014-08-11,2.744999885559082,2.680000066757202,2.7049999237060547,2.740000009536743,65257728.0,2.6736056804656982
2014-08-12,2.7750000953674316,2.7149999141693115,2.7300000190734863,2.765000104904175,54791510.0,2.697999954223633
2014-08-13,2.815000057220459,2.734999895095825,2.765000104904175,2.7750000953674316,85195942.0,2.7077577114105225
2014-08-14,2.924999952316284,2.75,2.7750000953674316,2.805000066757202,125451226.0,2.7370307445526123
2014-08-15,2.825000047683716,2.7850000858306885,2.805000066757202,2.805000066757202,55694280.0,2.7370307445526123
2014-08-18,2.865000009536743,2.7799999713897705,2.809999942779541,2.8450000286102295,59711120.0,2.7760612964630127
2014-08-19,2.859999895095825,2.809999942779541,2.8350000381469727,2.8350000381469727,52395970.0,2.766303539276123
2014-08-20,2.869999885559082,2.7899999618530273,2.815000057220459,2.809999942779541,84357446.0,2.7419095039367676
2014-08-21,2.815000057220459,2.7049999237060547,2.815000057220459,2.765000104904175,67921106.0,2.697999954223633
2014-08-22,2.7799999713897705,2.734999895095825,2.759999990463257,2.7750000953674316,37676482.0,2.7077577114105225
2014-08-25,2.7699999809265137,2.7149999141693115,2.7699999809265137,2.7200000286102295,38826110.0,2.654090166091919
2014-08-26,2.734999895095825,2.6500000953674316,2.7149999141693115,2.6600000858306885,46629686.0,2.5955440998077393
2014-08-27,2.700000047683716,2.6600000858306885,2.6600000858306885,2.674999952316284,28904188.0,2.6101808547973633
2014-08-28,2.694999933242798,2.6449999809265137,2.680000066757202,2.6549999713897705,30316452.0,2.590665102005005
2014-08-29,2.7249999046325684,2.6549999713897705,2.6649999618530273,2.7200000286102295,34473808.0,2.654090166091919
2014-09-01,2.7899999618530273,2.7300000190734863,2.7750000953674316,2.734999895095825,53725536.0,2.668726921081543
2014-09-02,2.8550000190734863,2.759999990463257,2.7750000953674316,2.815000057220459,108065980.0,2.746788263320923
2014-09-03,2.8450000286102295,2.7950000762939453,2.8350000381469727,2.815000057220459,61649456.0,2.746788263320923
2014-09-04,2.819999933242798,2.7799999713897705,2.809999942779541,2.815000057220459,52468942.0,2.746788263320923
2014-09-05,2.8350000381469727,2.7799999713897705,2.805000066757202,2.8299999237060547,89483202.0,2.7614247798919678
2014-09-09,2.880000114440918,2.809999942779541,2.8299999237060547,2.8499999046325684,101294662.0,2.780940055847168
2014-09-10,2.8350000381469727,2.7950000762939453,2.8350000381469727,2.809999942779541,65175224.0,2.7419095039367676
2014-09-11,2.8499999046325684,2.7950000762939453,2.799999952316284,2.799999952316284,63964914.0,2.732151746749878
2014-09-12,2.8550000190734863,2.7850000858306885,2.799999952316284,2.8550000190734863,72001346.0,2.7858188152313232
2014-09-15,2.9700000286102295,2.8499999046325684,2.884999990463257,2.930000066757202,149611724.0,2.859001636505127
2014-09-16,2.934999942779541,2.819999933242798,2.930000066757202,2.825000047683716,122157786.0,2.7565457820892334
2014-09-17,2.944999933242798,2.815000057220459,2.8550000190734863,2.9149999618530273,117085708.0,2.844365119934082
2014-09-18,2.924999952316284,2.8550000190734863,2.8949999809265137,2.890000104904175,65402522.0,2.8199708461761475
2014-09-19,2.930000066757202,2.865000009536743,2.9149999618530273,2.890000104904175,65807252.0,2.8199708461761475
2014-09-22,2.880000114440918,2.805000066757202,2.880000114440918,2.815000057220459,54355804.0,2.746788263320923
2014-09-23,2.8450000286102295,2.809999942779541,2.815000057220459,2.8299999237060547,36503546.0,2.7614247798919678
2014-09-24,2.880000114440918,2.809999942779541,2.825000047683716,2.8550000190734863,59858762.0,2.7858188152313232
2014-09-25,2.9049999713897705,2.8399999141693115,2.869999885559082,2.8550000190734863,60077098.0,2.7858188152313232
2014-09-26,2.865000009536743,2.8299999237060547,2.865000009536743,2.859999895095825,42578966.0,2.7906978130340576
2014-09-29,2.890000104904175,2.8350000381469727,2.865000009536743,2.875,84283664.0,2.8053343296051025
2014-09-30,2.890000104904175,2.8499999046325684,2.875,2.875,66540268.0,2.8053343296051025
2014-10-08,2.9200000762939453,2.869999885559082,2.8949999809265137,2.9200000762939453,82992762.0,2.8492438793182373
2014-10-09,2.950000047683716,2.880000114440918,2.934999942779541,2.944999933242798,97113342.0,2.873638153076172
2014-10-10,2.990000009536743,2.9200000762939453,2.934999942779541,2.930000066757202,108153806.0,2.859001636505127
2014-10-13,2.994999885559082,2.880000114440918,2.9100000858306885,2.990000009536743,114315518.0,2.9175477027893066
2014-10-14,3.0,2.9100000858306885,3.0,2.950000047683716,91396980.0,2.878516912460327
2014-10-15,2.9649999141693115,2.9049999713897705,2.944999933242798,2.944999933242798,47215694.0,2.873638153076172
2014-10-16,2.984999895095825,2.9049999713897705,2.924999952316284,2.9149999618530273,73687520.0,2.844365119934082
2014-10-17,2.9200000762939453,2.805000066757202,2.9049999713897705,2.869999885559082,85448168.0,2.8004555702209473
2014-10-20,2.9100000858306885,2.8450000286102295,2.875,2.884999990463257,43395604.0,2.815091848373413
2014-10-21,2.9149999618530273,2.8350000381469727,2.9000000953674316,2.8450000286102295,45326140.0,2.7760612964630127
2014-10-22,2.869999885559082,2.815000057220459,2.8550000190734863,2.825000047683716,34176378.0,2.7565457820892334
2014-10-23,2.890000104904175,2.825000047683716,2.8450000286102295,2.8399999141693115,49228474.0,2.7711825370788574
2014-10-24,2.875,2.825000047683716,2.8450000286102295,2.8399999141693115,40463324.0,2.7711825370788574
2014-10-27,2.859999895095825,2.809999942779541,2.8350000381469727,2.8399999141693115,27228298.0,2.7711825370788574
2014-10-28,2.890000104904175,2.8399999141693115,2.8499999046325684,2.884999990463257,55724074.0,2.815091848373413
2014-10-29,2.9600000381469727,2.869999885559082,2.890000104904175,2.944999933242798,120208136.0,2.873638153076172
2014-10-30,3.015000104904175,2.9200000762939453,2.944999933242798,2.9800000190734863,143531172.0,2.907789945602417
2014-10-31,3.125,2.9200000762939453,2.9600000381469727,3.0299999713897705,181211320.0,2.956578493118286
2014-11-03,3.140000104904175,3.0250000953674316,3.115000009536743,3.049999952316284,133807742.0,2.9760937690734863
2014-11-04,3.119999885559082,3.0250000953674316,3.055000066757202,3.0999999046325684,155155304.0,3.0248820781707764
2014-11-05,3.115000009536743,3.0250000953674316,3.109999895095825,3.0399999618530273,104725218.0,2.966336250305176
2014-11-06,3.069999933242798,2.990000009536743,3.0250000953674316,3.0350000858306885,89193838.0,2.9614572525024414
2014-11-07,3.049999952316284,2.950000047683716,3.0250000953674316,2.9700000286102295,88122394.0,2.8980324268341064
2014-11-10,3.119999885559082,2.9749999046325684,2.984999895095825,3.0899999141693115,153998424.0,3.015124559402466
2014-11-11,3.0950000286102295,2.930000066757202,3.0899999141693115,2.950000047683716,129793718.0,2.878516912460327
2014-11-12,3.0,2.940000057220459,2.950000047683716,2.994999885559082,65349100.0,2.922426462173462
2014-11-13,3.005000114440918,2.9149999618530273,3.0,2.950000047683716,70317374.0,2.878516912460327
2014-11-14,2.9700000286102295,2.9200000762939453,2.934999942779541,2.9600000381469727,43853992.0,2.888274669647217
2014-11-17,3.009999990463257,2.9600000381469727,2.990000009536743,2.9800000190734863,59503220.0,2.907789945602417
2014-11-18,3.0199999809265137,2.9649999141693115,2.9800000190734863,2.990000009536743,48880666.0,2.9175477027893066
2014-11-19,2.990000009536743,2.950000047683716,2.9749999046325684,2.9649999141693115,52368784.0,2.893153429031372
2014-11-20,2.950000047683716,2.9100000858306885,2.950000047683716,2.924999952316284,53720870.0,2.8541228771209717
2014-11-21,2.9600000381469727,2.9100000858306885,2.9200000762939453,2.950000047683716,52349686.0,2.878516912460327
2014-11-24,3.0250000953674316,2.9600000381469727,2.994999885559082,3.005000114440918,101131452.0,2.9321844577789307
2014-11-25,3.0450000762939453,2.990000009536743,3.009999990463257,3.0299999713897705,83948074.0,2.956578493118286
2014-11-26,3.069999933242798,3.005000114440918,3.0399999618530273,3.055000066757202,104874404.0,2.9809727668762207
2014-11-27,3.059999942779541,3.0199999809265137,3.055000066757202,3.0399999618530273,98836056.0,2.966336250305176
2014-11-28,3.115000009536743,3.015000104904175,3.0399999618530273,3.069999933242798,154235968.0,2.9956090450286865
2014-12-01,3.075000047683716,2.984999895095825,3.0450000762939453,3.015000104904175,113656322.0,2.941941976547241
2014-12-02,3.0899999141693115,3.015000104904175,3.0250000953674316,3.065000057220459,126721736.0,2.9907302856445312
2014-12-03,3.1700000762939453,3.059999942779541,3.0799999237060547,3.1449999809265137,220869054.0,3.0687918663024902
2014-12-04,3.255000114440918,3.109999895095825,3.1500000953674316,3.2249999046325684,251563924.0,3.14685320854187
2014-12-05,3.259999990463257,3.049999952316284,3.2249999046325684,3.0999999046325684,192002520.0,3.0248820781707764
2014-12-08,3.2200000286102295,3.069999933242798,3.0999999046325684,3.194999933242798,174980276.0,3.1175801753997803
2014-12-09,3.299999952316284,3.049999952316284,3.200000047683716,3.075000047683716,235246294.0,3.000488042831421
2014-12-10,3.180000066757202,3.049999952316284,3.0799999237060547,3.1500000953674316,152358946.0,3.0736708641052246
2014-12-11,3.25,3.115000009536743,3.125,3.240000009536743,171434404.0,3.161489963531494
2014-12-12,3.2850000858306885,3.200000047683716,3.2300000190734863,3.240000009536743,114813802.0,3.161489963531494
2014-12-15,3.305000066757202,3.2100000381469727,3.25,3.299999952316284,145014012.0,3.2200357913970947
2014-12-16,3.3350000381469727,3.240000009536743,3.259999990463257,3.2950000762939453,141695266.0,3.2151570320129395
2014-12-17,3.390000104904175,3.240000009536743,3.2850000858306885,3.319999933242798,194223930.0,3.239551305770874
2014-12-18,3.315000057220459,3.2200000286102295,3.299999952316284,3.25,119072628.0,3.171247720718384
2014-12-19,3.2699999809265137,3.1449999809265137,3.2300000190734863,3.2200000286102295,126295610.0,3.141974449157715
2014-12-22,3.2850000858306885,3.0899999141693115,3.2799999713897705,3.1449999809265137,131478030.0,3.0687918663024902
2014-12-23,3.184999942779541,3.0850000381469727,3.1050000190734863,3.0999999046325684,85161514.0,3.0248820781707764
2014-12-24,3.1449999809265137,3.075000047683716,3.130000114440918,3.115000009536743,111051086.0,3.0395190715789795
2014-12-25,3.184999942779541,3.1050000190734863,3.125,3.184999942779541,107101470.0,3.1078226566314697
2014-12-26,3.234999895095825,3.1600000858306885,3.200000047683716,3.2100000381469727,130200324.0,3.132216691970825
2014-12-29,3.244999885559082,3.109999895095825,3.2249999046325684,3.130000114440918,145340132.0,3.0541553497314453
2014-12-30,3.1649999618530273,3.0399999618530273,3.130000114440918,3.0799999237060547,119338622.0,3.005366802215576
2014-12-31,3.134999990463257,3.059999942779541,3.0799999237060547,3.130000114440918,82526800.0,3.0541553497314453
2015-01-05,3.3299999237060547,3.115000009536743,3.119999885559082,3.2899999618530273,216177560.0,3.210278272628784
2015-01-06,3.4049999713897705,3.2200000286102295,3.25,3.2950000762939453,231896400.0,3.2151570320129395
2015-01-07,3.2899999618530273,3.2249999046325684,3.255000114440918,3.2699999809265137,103862628.0,3.190762758255005
2015-01-08,3.2950000762939453,3.180000066757202,3.2750000953674316,3.194999933242798,126862624.0,3.1175801753997803
2015-01-09,3.234999895095825,3.130000114440918,3.184999942779541,3.140000104904175,124571694.0,3.063913106918335
2015-01-12,3.174999952316284,3.0899999141693115,3.1050000190734863,3.140000104904175,94960880.0,3.063913106918335
2015-01-13,3.1649999618530273,3.119999885559082,3.140000104904175,3.1500000953674316,60476874.0,3.0736708641052246
2015-01-14,3.1700000762939453,3.0899999141693115,3.1549999713897705,3.119999885559082,55880710.0,3.0443975925445557
2015-01-15,3.174999952316284,3.109999895095825,3.125,3.174999952316284,65076726.0,3.09806489944458
2015-01-16,3.200000047683716,3.1549999713897705,3.1700000762939453,3.184999942779541,75144664.0,3.1078226566314697
2015-01-19,3.130000114440918,2.869999885559082,3.075000047683716,2.9049999713897705,147562126.0,2.8346076011657715
2015-01-20,2.9800000190734863,2.9149999618530273,2.9149999618530273,2.9700000286102295,89807560.0,2.8980324268341064
2015-01-21,3.049999952316284,2.9600000381469727,2.9800000190734863,3.0450000762939453,94034852.0,2.971215009689331
2015-01-22,3.125,3.065000057220459,3.0899999141693115,3.0850000381469727,76458788.0,3.0102458000183105
2015-01-23,3.119999885559082,3.0399999618530273,3.109999895095825,3.059999942779541,64877336.0,2.985851526260376
2015-01-26,3.130000114440918,3.0850000381469727,3.0899999141693115,3.125,66595446.0,3.04927659034729
2015-01-27,3.190000057220459,3.109999895095825,3.130000114440918,3.1549999713897705,121556134.0,3.07854962348938
2015-01-28,3.1700000762939453,3.1050000190734863,3.130000114440918,3.125,65524730.0,3.04927659034729
2015-01-29,3.109999895095825,3.055000066757202,3.0950000286102295,3.069999933242798,59628740.0,2.9956090450286865
2015-01-30,3.0999999046325684,3.0250000953674316,3.0850000381469727,3.0350000858306885,48651386.0,2.9614572525024414
2015-02-02,3.0350000858306885,2.9800000190734863,3.0,3.015000104904175,36897912.0,2.941941976547241
2015-02-03,3.065000057220459,3.009999990463257,3.0350000858306885,3.055000066757202,33809832.0,2.9809727668762207
2015-02-04,3.109999895095825,3.0299999713897705,3.055000066757202,3.0350000858306885,50102040.0,2.9614572525024414
2015-02-05,3.0799999237060547,3.015000104904175,3.069999933242798,3.0199999809265137,57375174.0,2.9468209743499756
2015-02-06,3.0350000858306885,2.930000066757202,3.009999990463257,2.9549999237060547,47196998.0,2.8833959102630615
2015-02-09,2.994999885559082,2.950000047683716,2.994999885559082,2.9549999237060547,28594530.0,2.8833959102630615
2015-02-10,3.0299999713897705,2.9600000381469727,2.9649999141693115,3.0250000953674316,43454700.0,2.951699733734131
2015-02-11,3.049999952316284,3.0199999809265137,3.049999952316284,3.0299999713897705,25295372.0,2.956578493118286
2015-02-12,3.069999933242798,3.015000104904175,3.0250000953674316,3.069999933242798,34177516.0,2.9956090450286865
2015-02-13,3.109999895095825,3.065000057220459,3.075000047683716,3.0850000381469727,58681794.0,3.0102458000183105
2015-02-16,3.1449999809265137,3.0799999237060547,3.0850000381469727,3.140000104904175,65425236.0,3.063913106918335
2015-02-17,3.2149999141693115,3.1449999809265137,3.1549999713897705,3.1700000762939453,102017408.0,3.0931859016418457
2015-02-25,3.2100000381469727,3.1500000953674316,3.194999933242798,3.1649999618530273,68425164.0,3.0883071422576904
2015-02-26,3.2149999141693115,3.1649999618530273,3.194999933242798,3.2100000381469727,70248228.0,3.132216691970825
2015-02-27,3.2200000286102295,3.180000066757202,3.2100000381469727,3.194999933242798,66929786.0,3.1175801753997803
2015-03-02,3.2950000762939453,3.194999933242798,3.2249999046325684,3.2899999618530273,140264846.0,3.210278272628784
2015-03-03,3.319999933242798,3.2100000381469727,3.2750000953674316,3.2149999141693115,111929914.0,3.1370956897735596
2015-03-04,3.2950000762939453,3.2149999141693115,3.2300000190734863,3.265000104904175,85203656.0,3.1858839988708496
2015-03-05,3.309999942779541,3.2249999046325684,3.25,3.305000066757202,117580866.0,3.22491455078125
2015-03-06,3.4800000190734863,3.305000066757202,3.3399999141693115,3.375,174579674.0,3.2932188510894775
2015-03-09,3.625,3.4000000953674316,3.440000057220459,3.565000057220459,252441410.0,3.4786148071289062
2015-03-10,3.615000009536743,3.505000114440918,3.5399999618530273,3.5399999618530273,137568778.0,3.4542202949523926
2015-03-11,3.609999895095825,3.4800000190734863,3.549999952316284,3.569999933242798,156350186.0,3.4834933280944824
2015-03-12,3.619999885559082,3.505000114440918,3.569999933242798,3.515000104904175,112552806.0,3.429826259613037
2015-03-13,3.5399999618530273,3.4549999237060547,3.5350000858306885,3.490000009536743,81931306.0,3.4054319858551025
2015-03-16,3.5850000381469727,3.484999895095825,3.509999990463257,3.565000057220459,117842572.0,3.4786148071289062
2015-03-17,3.7950000762939453,3.5450000762939453,3.575000047683716,3.7149999141693115,237135658.0,3.6249797344207764
2015-03-18,3.7750000953674316,3.6649999618530273,3.694999933242798,3.7149999141693115,143532842.0,3.6249797344207764
2015-03-19,3.8499999046325684,3.7200000286102295,3.765000104904175,3.734999895095825,182274276.0,3.6444950103759766
2015-03-20,3.7850000858306885,3.6449999809265137,3.75,3.6700000762939453,184467126.0,3.5810704231262207
2015-03-23,3.809999942779541,3.6649999618530273,3.690000057220459,3.7899999618530273,255881912.0,3.69816255569458
2015-03-24,3.815000057220459,3.640000104904175,3.7950000762939453,3.7100000381469727,182478920.0,3.6201012134552
2015-03-25,3.7750000953674316,3.674999952316284,3.740000009536743,3.7300000190734863,140606120.0,3.6396164894104004
2015-03-26,3.825000047683716,3.694999933242798,3.7249999046325684,3.799999952316284,174933924.0,3.7079200744628906
2015-03-27,3.869999885559082,3.7699999809265137,3.799999952316284,3.7850000858306885,121786678.0,3.693283796310425
2015-03-30,3.8550000190734863,3.759999990463257,3.819999933242798,3.8299999237060547,178514484.0,3.7371931076049805
2015-03-31,3.890000104904175,3.765000104904175,3.8399999141693115,3.7750000953674316,145353966.0,3.683526039123535
2015-04-01,3.859999895095825,3.759999990463257,3.765000104904175,3.8399999141693115,158834260.0,3.746950626373291
2015-04-02,4.034999847412109,3.8399999141693115,3.865000009536743,3.9700000286102295,223085740.0,3.873800754547119
2015-04-03,4.019999980926514,3.9100000858306885,3.944999933242798,3.984999895095825,160163574.0,3.888437271118164
2015-04-07,4.074999809265137,3.990000009536743,4.03000020980835,4.019999980926514,151946436.0,3.9225893020629883
2015-04-08,4.074999809265137,3.9049999713897705,4.074999809265137,4.039999961853027,186946164.0,3.9421043395996094
2015-04-09,4.050000190734863,3.884999990463257,4.050000190734863,3.930000066757202,138645552.0,3.8347702026367188
2015-04-10,4.074999809265137,3.924999952316284,3.9800000190734863,4.059999942779541,171455532.0,3.9616200923919678
2015-04-13,4.119999885559082,4.025000095367432,4.110000133514404,4.074999809265137,162049540.0,3.9762561321258545
2015-04-14,4.130000114440918,3.984999895095825,4.059999942779541,4.099999904632568,194129630.0,4.000650405883789
2015-04-15,4.230000019073486,4.019999980926514,4.125,4.034999847412109,180709828.0,3.937225580215454
2015-04-16,4.125,3.9549999237060547,4.005000114440918,4.09499979019165,127416784.0,3.995771884918213
2015-04-17,4.179999828338623,4.090000152587891,4.125,4.159999847412109,233836430.0,4.059196472167969
2015-04-20,4.224999904632568,4.025000095367432,4.099999904632568,4.039999961853027,244535872.0,3.9421043395996094
2015-04-21,4.215000152587891,4.045000076293945,4.054999828338623,4.199999809265137,210945790.0,4.098227500915527
2015-04-22,4.375,4.164999961853027,4.204999923706055,4.255000114440918,227657770.0,4.151894569396973
2015-04-23,4.474999904632568,4.239999771118164,4.275000095367432,4.460000038146973,348090622.0,4.351927280426025
2015-04-24,4.454999923706055,4.300000190734863,4.400000095367432,4.409999847412109,229382028.0,4.303138732910156
2015-04-27,4.545000076293945,4.369999885559082,4.409999847412109,4.434999942779541,196741952.0,4.32753324508667
2015-04-28,4.46999979019165,4.215000152587891,4.46999979019165,4.269999980926514,191911588.0,4.166531562805176
2015-04-29,4.389999866485596,4.244999885559082,4.264999866485596,4.34499979019165,160834620.0,4.2397141456604
2015-04-30,4.380000114440918,4.215000152587891,4.329999923706055,4.230000019073486,157180074.0,4.127500534057617
2015-05-04,4.369999885559082,4.230000019073486,4.320000171661377,4.300000190734863,131767958.0,4.195804595947266
2015-05-05,4.340000152587891,4.054999828338623,4.329999923706055,4.105000019073486,160443410.0,4.005529403686523
2015-05-06,4.15500020980835,3.890000104904175,4.114999771118164,3.9600000381469727,163810894.0,3.8640432357788086
2015-05-07,3.9749999046325684,3.7799999713897705,3.924999952316284,3.7850000858306885,119805056.0,3.693283796310425
2015-05-08,3.9000000953674316,3.805000066757202,3.8299999237060547,3.8949999809265137,109459232.0,3.8006181716918945
2015-05-11,4.054999828338623,3.869999885559082,3.924999952316284,4.045000076293945,146433282.0,3.946983575820923
2015-05-12,4.090000152587891,3.990000009536743,4.090000152587891,4.054999828338623,154700268.0,3.9567410945892334
2015-05-13,4.150000095367432,4.0,4.039999961853027,4.079999923706055,153378776.0,3.981135368347168
2015-05-14,4.099999904632568,3.9800000190734863,4.059999942779541,4.005000114440918,121726774.0,3.9079527854919434
2015-05-15,4.034999847412109,3.880000114440918,4.025000095367432,3.924999952316284,127866200.0,3.8298912048339844
2015-05-18,4.119999885559082,3.875,3.924999952316284,4.045000076293945,166448348.0,3.946983575820923
2015-05-19,4.264999866485596,4.144999980926514,4.150000095367432,4.230000019073486,232588048.0,4.127500534057617
2015-05-20,4.295000076293945,4.199999809265137,4.25,4.230000019073486,204870400.0,4.127500534057617
2015-05-21,4.380000114440918,4.210000038146973,4.224999904632568,4.300000190734863,178985756.0,4.195804595947266
2015-05-22,4.375,4.255000114440918,4.309999942779541,4.34499979019165,205959198.0,4.2397141456604
2015-05-25,4.534999847412109,4.304999828338623,4.340000152587891,4.519999980926514,287524436.0,4.410473346710205
2015-05-26,4.639999866485596,4.449999809265137,4.610000133514404,4.554999828338623,311302892.0,4.444625377655029
2015-05-27,4.610000133514404,4.474999904632568,4.585000038146973,4.534999847412109,248054348.0,4.42510986328125
2015-05-28,4.875,4.494999885559082,4.525000095367432,4.510000228881836,401960808.0,4.400716304779053
2015-05-29,4.699999809265137,4.375,4.505000114440918,4.690000057220459,307815874.0,4.576354026794434
2015-06-01,5.159999847412109,4.815000057220459,4.900000095367432,5.159999847412109,222749358.0,5.034965515136719
2015-06-02,5.625,5.260000228881836,5.489999771118164,5.460000038146973,432742872.0,5.327695369720459
2015-06-03,5.525000095367432,5.210000038146973,5.510000228881836,5.300000190734863,267708862.0,5.171573162078857
2015-06-04,5.59499979019165,5.050000190734863,5.349999904632568,5.565000057220459,310512548.0,5.43015193939209
2015-06-05,5.739999771118164,5.349999904632568,5.675000190734863,5.510000228881836,292892668.0,5.376484394073486
2015-06-08,5.559999942779541,5.260000228881836,5.550000190734863,5.364999771118164,239410384.0,5.234997272491455
2015-06-09,5.53000020980835,5.324999809265137,5.400000095367432,5.40500020980835,214851426.0,5.274028778076172
2015-06-10,5.894999980926514,5.300000190734863,5.400000095367432,5.675000190734863,333576468.0,5.537486553192139
2015-06-11,5.889999866485596,5.599999904632568,5.760000228881836,5.820000171661377,259508826.0,5.6789727210998535
2015-06-12,6.190000057220459,5.855000019073486,5.855000019073486,5.900000095367432,299981128.0,5.757033824920654
2015-06-15,6.150000095367432,5.679999828338623,5.885000228881836,5.925000190734863,305115104.0,5.781428337097168
2015-06-16,6.175000190734863,5.735000133514404,5.804999828338623,5.994999885559082,323563488.0,5.8497314453125
2015-06-17,6.090000152587891,5.630000114440918,6.0,5.965000152587891,230935582.0,5.820459365844727
2015-06-18,6.375,5.855000019073486,5.954999923706055,6.014999866485596,306028114.0,5.8692474365234375
2015-06-19,5.974999904632568,5.414999961853027,5.775000095367432,5.414999961853027,216440638.0,5.283786296844482
2015-06-23,5.409999847412109,4.875,5.394999980926514,5.210000038146973,239956014.0,5.083754062652588
2015-06-24,5.434999942779541,5.199999809265137,5.275000095367432,5.369999885559082,197986848.0,5.239876747131348
2015-06-25,5.550000190734863,5.110000133514404,5.360000133514404,5.195000171661377,210948640.0,5.069117069244385
2015-06-26,4.949999809265137,4.675000190734863,4.945000171661377,4.675000190734863,188952524.0,4.561717987060547
2015-06-29,4.795000076293945,4.210000038146973,4.735000133514404,4.210000038146973,269793054.0,4.107985496520996
2015-06-30,4.474999904632568,3.7899999618530273,4.039999961853027,4.414999961853027,323907168.0,4.308018207550049
2015-07-01,4.489999771118164,3.9749999046325684,4.375,3.9749999046325684,232940978.0,3.8786792755126953
2015-07-02,4.045000076293945,3.5799999237060547,4.019999980926514,3.5799999237060547,264711104.0,3.493251085281372
2015-07-03,3.6649999618530273,3.2200000286102295,3.5250000953674316,3.255000114440918,300078016.0,3.176126480102539
2015-07-06,3.5799999237060547,2.990000009536743,3.5799999237060547,3.319999933242798,295171846.0,3.239551305770874
2015-07-07,3.2899999618530273,2.990000009536743,3.1549999713897705,2.990000009536743,330888454.0,2.9175477027893066
2015-07-08,2.875,2.690000057220459,2.690000057220459,2.690000057220459,324712256.0,2.624817132949829
2015-07-09,2.9600000381469727,2.690000057220459,2.690000057220459,2.9600000381469727,241186180.0,2.888274669647217
2015-07-10,3.255000114440918,3.0250000953674316,3.0999999046325684,3.255000114440918,176599134.0,3.176126480102539
2015-07-13,3.5799999237060547,3.390000104904175,3.494999885559082,3.5799999237060547,347696004.0,3.493251085281372
2015-07-14,3.8299999237060547,3.4749999046325684,3.5950000286102295,3.575000047683716,406269578.0,3.488372564315796
2015-07-15,3.5199999809265137,3.2249999046325684,3.494999885559082,3.234999895095825,270467176.0,3.1566107273101807
2015-07-16,3.4600000381469727,3.055000066757202,3.234999895095825,3.384999990463257,195386250.0,3.302976369857788
2015-07-17,3.6449999809265137,3.3949999809265137,3.4100000858306885,3.609999895095825,262436018.0,3.522524118423462
2015-07-20,3.684999942779541,3.515000104904175,3.575000047683716,3.5950000286102295,263004364.0,3.507887840270996
2015-07-21,3.6449999809265137,3.515000104904175,3.565000057220459,3.5899999141693115,179938862.0,3.5030086040496826
2015-07-22,3.615000009536743,3.484999895095825,3.5899999141693115,3.5950000286102295,196454442.0,3.507887840270996
2015-07-23,3.759999990463257,3.565000057220459,3.615000009536743,3.75,315997236.0,3.6591317653656006
2015-07-24,3.815000057220459,3.5999999046325684,3.7750000953674316,3.640000104904175,321789168.0,3.5517971515655518
2015-07-27,3.615000009536743,3.2750000953674316,3.555000066757202,3.2750000953674316,222408656.0,3.1956419944763184
2015-07-28,3.2799999713897705,2.9549999237060547,3.119999885559082,3.180000066757202,268219652.0,3.1029438972473145
2015-07-29,3.380000114440918,3.1600000858306885,3.240000009536743,3.365000009536743,154451794.0,3.283460855484009
2015-07-30,3.450000047683716,3.2200000286102295,3.369999885559082,3.2799999713897705,153988082.0,3.2005207538604736
2015-07-31,3.325000047683716,3.2200000286102295,3.2249999046325684,3.299999952316284,132234450.0,3.2200357913970947
2015-08-03,3.515000104904175,3.25,3.2950000762939453,3.5,190370000.0,3.415189743041992
2015-08-04,3.5950000286102295,3.4000000953674316,3.4549999237060547,3.5850000381469727,178116128.0,3.4981300830841064
2015-08-05,3.6500000953674316,3.5,3.559999942779541,3.5350000858306885,146889910.0,3.4493415355682373
2015-08-06,3.8399999141693115,3.515000104904175,3.555000066757202,3.680000066757202,288557674.0,3.5908281803131104
2015-08-07,3.744999885559082,3.5999999046325684,3.680000066757202,3.7249999046325684,264310298.0,3.634737491607666
2015-08-10,3.9200000762939453,3.680000066757202,3.7300000190734863,3.869999885559082,297827774.0,3.776223659515381
2015-08-11,3.940000057220459,3.799999952316284,3.825000047683716,3.819999933242798,234527340.0,3.72743558883667
2015-08-12,3.799999952316284,3.6700000762939453,3.75,3.680000066757202,170182354.0,3.5908281803131104
2015-08-13,3.799999952316284,3.625,3.684999942779541,3.7799999713897705,145442796.0,3.6884047985076904
2015-08-14,3.9000000953674316,3.7699999809265137,3.8450000286102295,3.825000047683716,205538792.0,3.7323145866394043
2015-08-17,4.039999961853027,3.765000104904175,3.8499999046325684,4.005000114440918,293614612.0,3.9079527854919434
2015-08-18,4.119999885559082,3.6449999809265137,3.994999885559082,3.7950000762939453,407109920.0,3.7030415534973145
2015-08-19,4.050000190734863,3.5,3.674999952316284,3.869999885559082,338332956.0,3.776223659515381
2015-08-20,3.859999895095825,3.6500000953674316,3.799999952316284,3.6549999713897705,173292064.0,3.5664336681365967
2015-08-21,3.630000114440918,3.3399999141693115,3.559999942779541,3.3550000190734863,171335706.0,3.2737033367156982
2015-08-24,3.180000066757202,3.0199999809265137,3.134999990463257,3.0199999809265137,148131534.0,2.9468209743499756
2015-08-25,2.875,2.7200000286102295,2.740000009536743,2.7200000286102295,139978526.0,2.654090166091919
2015-08-26,2.9200000762939453,2.565000057220459,2.75,2.6549999713897705,200802128.0,2.590665102005005
2015-08-27,2.859999895095825,2.6600000858306885,2.7300000190734863,2.8499999046325684,146866096.0,2.780940055847168
2015-08-28,3.049999952316284,2.8499999046325684,2.9000000953674316,3.0450000762939453,175162562.0,2.971215009689331
2015-08-31,3.059999942779541,2.875,3.005000114440918,3.0399999618530273,156992916.0,2.966336250305176
2015-09-01,3.115000009536743,2.8550000190734863,3.0250000953674316,2.994999885559082,195219622.0,2.922426462173462
2015-09-02,3.0850000381469727,2.8499999046325684,2.8499999046325684,2.994999885559082,181558990.0,2.922426462173462
2015-09-07,3.1600000858306885,2.9749999046325684,3.0399999618530273,2.984999895095825,99377510.0,2.9126687049865723
2015-09-08,3.115000009536743,2.9000000953674316,2.9600000381469727,3.0950000286102295,79279618.0,3.020003318786621
2015-09-09,3.2249999046325684,3.0950000286102295,3.125,3.2049999237060547,126192320.0,3.12733793258667
2015-09-10,3.180000066757202,3.069999933242798,3.125,3.075000047683716,65975254.0,3.000488042831421
2015-09-11,3.140000104904175,2.994999885559082,3.0799999237060547,3.059999942779541,54395590.0,2.985851526260376
2015-09-14,3.134999990463257,2.7799999713897705,3.0950000286102295,2.8299999237060547,88410774.0,2.7614247798919678
2015-09-15,2.884999990463257,2.6649999618530273,2.7799999713897705,2.700000047683716,60650214.0,2.6345748901367188
2015-09-16,2.9700000286102295,2.7049999237060547,2.7100000381469727,2.930000066757202,75376842.0,2.859001636505127
2015-09-17,3.0,2.825000047683716,2.9000000953674316,2.8399999141693115,88229226.0,2.7711825370788574
2015-09-18,2.950000047683716,2.8450000286102295,2.859999895095825,2.9049999713897705,52137778.0,2.8346076011657715
2015-09-21,2.994999885559082,2.8550000190734863,2.859999895095825,2.9649999141693115,49823684.0,2.893153429031372
2015-09-22,3.0199999809265137,2.944999933242798,2.994999885559082,2.984999895095825,64049762.0,2.9126687049865723
2015-09-23,3.0250000953674316,2.9100000858306885,2.930000066757202,2.924999952316284,51096494.0,2.8541228771209717
2015-09-24,2.984999895095825,2.8949999809265137,2.934999942779541,2.930000066757202,57044156.0,2.859001636505127
2015-09-25,2.944999933242798,2.809999942779541,2.9100000858306885,2.8399999141693115,45016838.0,2.7711825370788574
2015-09-28,2.9649999141693115,2.8399999141693115,2.8499999046325684,2.924999952316284,52101254.0,2.8541228771209717
2015-09-29,2.9000000953674316,2.825000047683716,2.875,2.859999895095825,37622178.0,2.7906978130340576
2015-09-30,2.9600000381469727,2.875,2.940000057220459,2.890000104904175,44712618.0,2.8199708461761475
2015-10-08,3.0450000762939453,2.9549999237060547,3.0,3.015000104904175,90794242.0,2.941941976547241
2015-10-09,3.125,3.0,3.0199999809265137,3.049999952316284,88540826.0,2.9760937690734863
2015-10-12,3.190000057220459,3.0399999618530273,3.069999933242798,3.1449999809265137,150386542.0,3.0687918663024902
2015-10-13,3.1700000762939453,3.0850000381469727,3.125,3.1449999809265137,85998182.0,3.0687918663024902
2015-10-14,3.1449999809265137,3.059999942779541,3.119999885559082,3.065000057220459,65662986.0,2.9907302856445312
2015-10-15,3.1700000762939453,3.075000047683716,3.0850000381469727,3.1600000858306885,88767770.0,3.083428382873535
2015-10-16,3.190000057220459,3.109999895095825,3.1600000858306885,3.174999952316284,99447150.0,3.09806489944458
2015-10-19,3.3350000381469727,3.1549999713897705,3.1649999618530273,3.2699999809265137,174129812.0,3.190762758255005
2015-10-20,3.299999952316284,3.174999952316284,3.240000009536743,3.244999885559082,91442644.0,3.1663687229156494
2015-10-21,3.2950000762939453,3.0,3.265000104904175,3.009999990463257,145802286.0,2.937063217163086
2015-10-22,3.0899999141693115,2.9600000381469727,3.0250000953674316,3.075000047683716,76758004.0,3.000488042831421
2015-10-23,3.180000066757202,3.0799999237060547,3.0999999046325684,3.1500000953674316,87288142.0,3.0736708641052246
2015-10-26,3.2750000953674316,3.140000104904175,3.190000057220459,3.2200000286102295,176852638.0,3.141974449157715
2015-10-27,3.2200000286102295,3.075000047683716,3.174999952316284,3.184999942779541,119301560.0,3.1078226566314697
2015-10-28,3.2249999046325684,3.119999885559082,3.1549999713897705,3.134999990463257,101548424.0,3.0590341091156006
2015-10-29,3.450000047683716,3.255000114440918,3.2750000953674316,3.450000047683716,216453734.0,3.366401433944702
2015-10-30,3.5399999618530273,3.375,3.5299999713897705,3.4200000762939453,295885986.0,3.337128162384033
2015-11-02,3.4200000762939453,3.2899999618530273,3.3350000381469727,3.305000066757202,109590958.0,3.22491455078125
2015-11-03,3.3450000286102295,3.240000009536743,3.309999942779541,3.2899999618530273,81555394.0,3.210278272628784
2015-11-04,3.4100000858306885,3.2750000953674316,3.2850000858306885,3.4049999713897705,153776118.0,3.3224916458129883
2015-11-05,3.6050000190734863,3.434999942779541,3.5,3.505000114440918,251203616.0,3.4200685024261475
2015-11-06,3.5299999713897705,3.450000047683716,3.484999895095825,3.509999990463257,142366674.0,3.424947500228882
2015-11-09,3.555000066757202,3.4100000858306885,3.4649999141693115,3.4700000286102295,235815336.0,3.3859167098999023
2015-11-10,3.509999990463257,3.430000066757202,3.444999933242798,3.494999885559082,112120678.0,3.4103105068206787
2015-11-11,3.5350000858306885,3.450000047683716,3.5199999809265137,3.490000009536743,102855502.0,3.4054319858551025
2015-11-12,3.575000047683716,3.4700000286102295,3.5,3.5450000762939453,204635620.0,3.459099292755127
2015-11-13,3.740000009536743,3.5,3.5399999618530273,3.5950000286102295,321060460.0,3.507887840270996
2015-11-16,3.690000057220459,3.555000066757202,3.5899999141693115,3.6500000953674316,159560234.0,3.5615549087524414
2015-11-17,3.684999942779541,3.5250000953674316,3.6449999809265137,3.5350000858306885,294284312.0,3.4493415355682373
2015-11-18,3.559999942779541,3.3949999809265137,3.5399999618530273,3.4149999618530273,141184792.0,3.332249402999878
2015-11-19,3.490000009536743,3.4049999713897705,3.434999942779541,3.484999895095825,77921946.0,3.400552988052368
2015-11-20,3.5350000858306885,3.450000047683716,3.4749999046325684,3.494999885559082,95837628.0,3.4103105068206787
2015-11-23,3.5350000858306885,3.4549999237060547,3.484999895095825,3.5250000953674316,122722350.0,3.4395837783813477
2015-11-24,3.5199999809265137,3.4000000953674316,3.505000114440918,3.4600000381469727,89378800.0,3.3761589527130127
2015-11-25,3.490000009536743,3.4149999618530273,3.444999933242798,3.4649999141693115,91517864.0,3.381037473678589
2015-11-26,3.484999895095825,3.440000057220459,3.4749999046325684,3.4600000381469727,98614728.0,3.3761589527130127
2015-11-27,3.4649999141693115,3.134999990463257,3.440000057220459,3.1449999809265137,129996984.0,3.0687918663024902
2015-11-30,3.180000066757202,2.990000009536743,3.1700000762939453,3.115000009536743,96843648.0,3.0395190715789795
2015-12-01,3.184999942779541,3.0999999046325684,3.125,3.1449999809265137,79717300.0,3.0687918663024902
2015-12-02,3.2200000286102295,3.140000104904175,3.1500000953674316,3.2100000381469727,80944964.0,3.132216691970825
2015-12-03,3.244999885559082,3.194999933242798,3.2149999141693115,3.240000009536743,64612622.0,3.161489963531494
2015-12-04,3.2300000190734863,3.1600000858306885,3.2149999141693115,3.194999933242798,62858996.0,3.1175801753997803
2015-12-07,3.2249999046325684,3.180000066757202,3.2200000286102295,3.2100000381469727,42328792.0,3.132216691970825
2015-12-08,3.200000047683716,3.069999933242798,3.190000057220459,3.075000047683716,74702450.0,3.000488042831421
2015-12-09,3.115000009536743,3.049999952316284,3.069999933242798,3.0950000286102295,50282838.0,3.020003318786621
2015-12-10,3.134999990463257,3.049999952316284,3.075000047683716,3.059999942779541,48220970.0,2.985851526260376
2015-12-11,3.069999933242798,3.005000114440918,3.059999942779541,3.0250000953674316,47461882.0,2.951699733734131
2015-12-14,3.1649999618530273,2.9749999046325684,2.990000009536743,3.130000114440918,69180992.0,3.0541553497314453
2015-12-15,3.1649999618530273,3.0899999141693115,3.125,3.115000009536743,40900692.0,3.0395190715789795
2015-12-16,3.184999942779541,3.119999885559082,3.140000104904175,3.134999990463257,54941542.0,3.0590341091156006
2015-12-17,3.2149999141693115,3.1449999809265137,3.1500000953674316,3.2100000381469727,75453898.0,3.132216691970825
2015-12-18,3.2799999713897705,3.200000047683716,3.200000047683716,3.259999990463257,92355240.0,3.1810052394866943
2015-12-21,3.3399999141693115,3.234999895095825,3.25,3.299999952316284,69855276.0,3.2200357913970947
2015-12-22,3.3299999237060547,3.2699999809265137,3.2950000762939453,3.305000066757202,58898476.0,3.22491455078125
2015-12-23,3.3499999046325684,3.2750000953674316,3.3299999237060547,3.2799999713897705,59108358.0,3.2005207538604736
2015-12-24,3.305000066757202,3.190000057220459,3.299999952316284,3.2100000381469727,84699600.0,3.132216691970825
2015-12-25,3.2850000858306885,3.2100000381469727,3.2149999141693115,3.259999990463257,67594868.0,3.1810052394866943
2015-12-28,3.2799999713897705,3.1449999809265137,3.265000104904175,3.1549999713897705,71290842.0,3.07854962348938
2015-12-29,3.184999942779541,3.125,3.140000104904175,3.180000066757202,35842258.0,3.1029438972473145
2015-12-30,3.259999990463257,3.184999942779541,3.190000057220459,3.2200000286102295,48114924.0,3.141974449157715
2015-12-31,3.244999885559082,3.1549999713897705,3.2300000190734863,3.1649999618530273,49706008.0,3.0883071422576904
2016-01-04,3.25,2.950000047683716,3.200000047683716,2.990000009536743,64097646.0,2.9175477027893066
2016-01-05,3.119999885559082,2.930000066757202,2.950000047683716,3.0799999237060547,84068900.0,3.005366802215576
2016-01-06,3.1449999809265137,3.065000057220459,3.0799999237060547,3.140000104904175,72839052.0,3.063913106918335
2016-01-07,3.109999895095825,2.890000104904175,3.1050000190734863,2.9149999618530273,17332632.0,2.844365119934082
2016-01-08,3.0450000762939453,2.9000000953674316,3.005000114440918,3.009999990463257,73856166.0,2.937063217163086
2016-01-11,3.0199999809265137,2.875,2.9749999046325684,2.880000114440918,75119086.0,2.810213327407837
2016-01-12,2.924999952316284,2.7750000953674316,2.884999990463257,2.859999895095825,58957414.0,2.7906978130340576
2016-01-13,2.890000104904175,2.694999933242798,2.869999885559082,2.700000047683716,68513774.0,2.6345748901367188
2016-01-14,2.740000009536743,2.5899999141693115,2.6649999618530273,2.734999895095825,73075298.0,2.668726921081543
2016-01-15,2.7300000190734863,2.5899999141693115,2.7049999237060547,2.609999895095825,61348586.0,2.546755790710449
2016-01-18,2.6449999809265137,2.549999952316284,2.5850000381469727,2.625,53838412.0,2.561392068862915
2016-01-19,2.7100000381469727,2.5999999046325684,2.625,2.694999933242798,52173726.0,2.6296958923339844
2016-01-20,2.7049999237060547,2.625,2.690000057220459,2.6549999713897705,42393060.0,2.590665102005005
2016-01-21,2.684999942779541,2.555000066757202,2.634999990463257,2.559999942779541,45014142.0,2.49796724319458
2016-01-22,2.5999999046325684,2.515000104904175,2.5950000286102295,2.5799999237060547,43885552.0,2.5174827575683594
2016-01-25,2.625,2.565000057220459,2.5999999046325684,2.5899999141693115,36185216.0,2.52724027633667
2016-01-26,2.5899999141693115,2.380000114440918,2.569999933242798,2.4000000953674316,66060020.0,2.3418445587158203
2016-01-27,2.434999942779541,2.265000104904175,2.4149999618530273,2.359999895095825,67299516.0,2.3028135299682617
2016-01-28,2.3949999809265137,2.255000114440918,2.3399999141693115,2.2699999809265137,52256900.0,2.214994430541992
2016-01-29,2.3550000190734863,2.25,2.2799999713897705,2.3399999141693115,51581482.0,2.2832982540130615
2016-02-01,2.3550000190734863,2.259999990463257,2.3450000286102295,2.2950000762939453,36806656.0,2.2393887042999268
2016-02-02,2.375,2.2950000762939453,2.2950000762939453,2.369999885559082,42851814.0,2.3125712871551514
2016-02-03,2.365000009536743,2.299999952316284,2.3499999046325684,2.359999895095825,34736846.0,2.3028135299682617
2016-02-04,2.4000000953674316,2.365000009536743,2.365000009536743,2.384999990463257,39394022.0,2.3272078037261963
2016-02-05,2.4000000953674316,2.365000009536743,2.384999990463257,2.375,26093658.0,2.3174500465393066
2016-02-15,2.359999895095825,2.299999952316284,2.309999942779541,2.3450000286102295,32197792.0,2.288177013397217
2016-02-16,2.444999933242798,2.3499999046325684,2.359999895095825,2.434999942779541,64074284.0,2.3759961128234863
2016-02-17,2.4600000381469727,2.4100000858306885,2.424999952316284,2.450000047683716,52227718.0,2.3906328678131104
2016-02-18,2.4749999046325684,2.430000066757202,2.4700000286102295,2.450000047683716,52653858.0,2.3906328678131104
2016-02-19,2.4800000190734863,2.430000066757202,2.440000057220459,2.4600000381469727,44710826.0,2.400390386581421
2016-02-22,2.5799999237060547,2.4700000286102295,2.4800000190734863,2.5399999618530273,78150244.0,2.47845196723938
2016-02-23,2.5399999618530273,2.4800000190734863,2.5350000858306885,2.5199999809265137,50965944.0,2.4589364528656006
2016-02-24,2.5950000286102295,2.494999885559082,2.505000114440918,2.5850000381469727,70245928.0,2.5223615169525146
2016-02-25,2.615000009536743,2.3399999141693115,2.5899999141693115,2.375,88890766.0,2.3174500465393066
2016-02-26,2.4649999141693115,2.365000009536743,2.4000000953674316,2.444999933242798,48381958.0,2.385754108428955
2016-02-29,2.444999933242798,2.2899999618530273,2.444999933242798,2.3399999141693115,47510506.0,2.2832982540130615
2016-03-01,2.3949999809265137,2.325000047683716,2.3450000286102295,2.390000104904175,35966004.0,2.3320868015289307
2016-03-02,2.515000104904175,2.380000114440918,2.4000000953674316,2.5,63593484.0,2.4394211769104004
2016-03-03,2.5799999237060547,2.5,2.549999952316284,2.5350000858306885,68662714.0,2.4735732078552246
2016-03-04,2.7899999618530273,2.6500000953674316,2.6500000953674316,2.6600000858306885,230168590.0,2.5955440998077393
2016-03-07,2.7049999237060547,2.555000066757202,2.569999933242798,2.680000066757202,123719332.0,2.6150596141815186
2016-03-08,2.740000009536743,2.625,2.7300000190734863,2.700000047683716,100979358.0,2.6345748901367188
2016-03-09,2.684999942779541,2.5999999046325684,2.6500000953674316,2.6449999809265137,62666898.0,2.5809075832366943
2016-03-10,2.674999952316284,2.609999895095825,2.640000104904175,2.625,50414764.0,2.561392068862915
2016-03-11,2.6600000858306885,2.5799999237060547,2.5999999046325684,2.615000009536743,49646438.0,2.5516345500946045
2016-03-14,2.7149999141693115,2.625,2.630000114440918,2.680000066757202,69931908.0,2.6150596141815186
2016-03-15,2.7249999046325684,2.6500000953674316,2.6700000762939453,2.6649999618530273,48225790.0,2.6004226207733154
2016-03-16,2.690000057220459,2.6500000953674316,2.6649999618530273,2.6600000858306885,54573492.0,2.5955440998077393
2016-03-17,2.734999895095825,2.6500000953674316,2.6600000858306885,2.7100000381469727,79653472.0,2.6443326473236084
2016-03-18,2.7750000953674316,2.6549999713897705,2.690000057220459,2.7300000190734863,175238238.0,2.6638476848602295
2016-03-21,2.7899999618530273,2.7049999237060547,2.734999895095825,2.7850000858306885,183097668.0,2.717515230178833
2016-03-22,2.759999990463257,2.7100000381469727,2.755000114440918,2.7149999141693115,125579414.0,2.6492114067077637
2016-03-23,2.805000066757202,2.690000057220459,2.700000047683716,2.75,142963940.0,2.683363199234009
2016-03-24,2.815000057220459,2.7049999237060547,2.75,2.7249999046325684,136316684.0,2.658968925476074
2016-03-25,2.755000114440918,2.690000057220459,2.7049999237060547,2.7200000286102295,72633206.0,2.654090166091919
2016-03-28,2.740000009536743,2.6600000858306885,2.7200000286102295,2.674999952316284,71348810.0,2.6101808547973633
2016-03-29,2.7750000953674316,2.609999895095825,2.674999952316284,2.6649999618530273,133761608.0,2.6004226207733154
2016-03-30,2.7249999046325684,2.6700000762939453,2.684999942779541,2.7249999046325684,59551704.0,2.658968925476074
2016-03-31,2.755000114440918,2.7100000381469727,2.7249999046325684,2.7200000286102295,63662882.0,2.654090166091919
2016-04-01,2.734999895095825,2.6500000953674316,2.7149999141693115,2.694999933242798,71641300.0,2.6296958923339844
2016-04-05,2.75,2.684999942779541,2.694999933242798,2.744999885559082,118953734.0,2.6784844398498535
2016-04-06,2.7699999809265137,2.7149999141693115,2.7249999046325684,2.740000009536743,85648900.0,2.6736056804656982
2016-04-07,2.755000114440918,2.6700000762939453,2.744999885559082,2.674999952316284,82393902.0,2.6101808547973633
2016-04-08,2.674999952316284,2.575000047683716,2.6700000762939453,2.619999885559082,83348638.0,2.5565133094787598
2016-04-11,2.680000066757202,2.630000114440918,2.640000104904175,2.6600000858306885,65758606.0,2.5955440998077393
2016-04-12,2.674999952316284,2.625,2.6649999618530273,2.640000104904175,49296584.0,2.576029062271118
2016-04-13,2.7149999141693115,2.6500000953674316,2.6500000953674316,2.690000057220459,90099520.0,2.624817132949829
2016-04-14,2.7149999141693115,2.684999942779541,2.700000047683716,2.7100000381469727,67621724.0,2.6443326473236084
2016-04-15,2.740000009536743,2.690000057220459,2.7100000381469727,2.7300000190734863,66804728.0,2.6638476848602295
2016-04-18,2.700000047683716,2.630000114440918,2.694999933242798,2.6600000858306885,76113232.0,2.5955440998077393
2016-04-19,2.755000114440918,2.6500000953674316,2.6700000762939453,2.7200000286102295,107558792.0,2.654090166091919
2016-04-20,2.7300000190734863,2.549999952316284,2.700000047683716,2.6549999713897705,122797270.0,2.590665102005005
2016-04-21,2.6649999618530273,2.615000009536743,2.630000114440918,2.625,56521924.0,2.561392068862915
2016-04-22,2.634999990463257,2.5899999141693115,2.625,2.625,34899770.0,2.561392068862915
2016-04-25,2.625,2.559999942779541,2.619999885559082,2.5850000381469727,42593872.0,2.5223615169525146
2016-04-26,2.6050000190734863,2.569999933242798,2.5899999141693115,2.5999999046325684,30254416.0,2.5369977951049805
2016-04-27,2.6649999618530273,2.6050000190734863,2.6050000190734863,2.619999885559082,49122772.0,2.5565133094787598
2016-04-28,2.6449999809265137,2.575000047683716,2.630000114440918,2.6050000190734863,36170506.0,2.541877031326294
2016-04-29,2.609999895095825,2.5850000381469727,2.6050000190734863,2.5999999046325684,28200950.0,2.5369977951049805
2016-05-03,2.680000066757202,2.5850000381469727,2.6050000190734863,2.6600000858306885,58175332.0,2.5955440998077393
2016-05-04,2.684999942779541,2.640000104904175,2.6549999713897705,2.6549999713897705,56931046.0,2.590665102005005
2016-05-05,2.6649999618530273,2.634999990463257,2.6500000953674316,2.6649999618530273,42687600.0,2.6004226207733154
2016-05-06,2.6600000858306885,2.494999885559082,2.6600000858306885,2.515000104904175,83580080.0,2.4540579319000244
2016-05-09,2.5250000953674316,2.4149999618530273,2.5199999809265137,2.4549999237060547,63802866.0,2.3955116271972656
2016-05-10,2.4549999237060547,2.4549999237060547,2.4549999237060547,2.4549999237060547,0.0,2.3955116271972656
2016-05-11,2.4549999237060547,2.4549999237060547,2.4549999237060547,2.4549999237060547,0.0,2.3955116271972656
2016-05-12,2.625,2.549999952316284,2.625,2.559999942779541,139907742.0,2.49796724319458
2016-05-13,2.565000057220459,2.505000114440918,2.509999990463257,2.5450000762939453,61436976.0,2.4833309650421143
2016-05-16,2.565000057220459,2.505000114440918,2.5250000953674316,2.549999952316284,52371118.0,2.4882094860076904
2016-05-17,2.569999933242798,2.5350000858306885,2.5450000762939453,2.5399999618530273,36577908.0,2.47845196723938
2016-05-18,2.5399999618530273,2.4700000286102295,2.5250000953674316,2.490000009536743,41074532.0,2.4296634197235107
2016-05-19,2.5199999809265137,2.490000009536743,2.490000009536743,2.494999885559082,22478540.0,2.434542179107666
2016-05-20,2.5450000762939453,2.4749999046325684,2.484999895095825,2.5399999618530273,36959052.0,2.47845196723938
2016-05-23,2.5850000381469727,2.5450000762939453,2.549999952316284,2.575000047683716,39511046.0,2.512603998184204
2016-05-24,2.8350000381469727,2.799999952316284,2.8350000381469727,2.8350000381469727,443855866.0,2.766303539276123
2016-05-25,2.825000047683716,2.684999942779541,2.7950000762939453,2.7100000381469727,376292412.0,2.6443326473236084
2016-05-26,2.7200000286102295,2.5950000286102295,2.690000057220459,2.700000047683716,161561412.0,2.6345748901367188
2016-05-27,2.700000047683716,2.630000114440918,2.6649999618530273,2.6600000858306885,159044100.0,2.5955440998077393
2016-05-30,2.6600000858306885,2.615000009536743,2.640000104904175,2.634999990463257,75012086.0,2.5711498260498047
2016-05-31,2.7149999141693115,2.634999990463257,2.640000104904175,2.7100000381469727,153097220.0,2.6443326473236084
2016-06-01,2.765000104904175,2.690000057220459,2.7100000381469727,2.7300000190734863,139816842.0,2.6638476848602295
2016-06-02,2.8299999237060547,2.7149999141693115,2.7300000190734863,2.7850000858306885,175214700.0,2.717515230178833
2016-06-03,2.7950000762939453,2.734999895095825,2.7799999713897705,2.75,101326470.0,2.683363199234009
2016-06-06,2.765000104904175,2.7249999046325684,2.765000104904175,2.75,66712796.0,2.683363199234009
2016-06-07,2.75,2.7100000381469727,2.744999885559082,2.740000009536743,63628980.0,2.6736056804656982
2016-06-08,2.7899999618530273,2.7149999141693115,2.7300000190734863,2.740000009536743,92216722.0,2.6736056804656982
2016-06-13,2.744999885559082,2.6449999809265137,2.7200000286102295,2.6549999713897705,92501108.0,2.590665102005005
2016-06-14,2.680000066757202,2.634999990463257,2.6649999618530273,2.6600000858306885,50219622.0,2.5955440998077393
2016-06-15,2.8949999809265137,2.630000114440918,2.634999990463257,2.8399999141693115,204213788.0,2.7711825370788574
2016-06-16,2.875,2.7750000953674316,2.815000057220459,2.7950000762939453,139646324.0,2.7272727489471436
2016-06-17,2.884999990463257,2.7750000953674316,2.7950000762939453,2.799999952316284,154109168.0,2.732151746749878
2016-06-20,2.805000066757202,2.7300000190734863,2.805000066757202,2.755000114440918,83025500.0,2.688242197036743
2016-06-21,2.7850000858306885,2.7149999141693115,2.7699999809265137,2.7300000190734863,76917446.0,2.6638476848602295
2016-06-22,2.7799999713897705,2.734999895095825,2.740000009536743,2.7750000953674316,55316672.0,2.7077577114105225
2016-06-23,2.819999933242798,2.75,2.7750000953674316,2.765000104904175,85858698.0,2.697999954223633
2016-06-24,2.7750000953674316,2.6449999809265137,2.759999990463257,2.690000057220459,121474686.0,2.624817132949829
2016-06-27,2.744999885559082,2.674999952316284,2.674999952316284,2.740000009536743,58162408.0,2.6736056804656982
2016-06-28,2.75,2.7149999141693115,2.7300000190734863,2.75,57455852.0,2.683363199234009
2016-06-29,2.7799999713897705,2.744999885559082,2.75,2.759999990463257,64441510.0,2.6931207180023193
2016-06-30,2.759999990463257,2.759999990463257,2.759999990463257,2.759999990463257,0.0,2.6931207180023193
2016-07-01,2.865000009536743,2.7799999713897705,2.809999942779541,2.7899999618530273,140437820.0,2.7223939895629883
2016-07-04,2.9049999713897705,2.7899999618530273,2.805000066757202,2.9000000953674316,151753412.0,2.829728603363037
2016-07-05,2.9600000381469727,2.9000000953674316,2.934999942779541,2.9149999618530273,133980792.0,2.844365119934082
2016-07-06,2.9200000762939453,2.8499999046325684,2.890000104904175,2.884999990463257,126936606.0,2.815091848373413
2016-07-07,3.0,2.880000114440918,2.9000000953674316,2.9200000762939453,113865819.0,2.8862600326538086
2016-07-08,2.880000114440918,2.809999942779541,2.869999885559082,2.8299999237060547,111323490.0,2.797300100326538
2016-07-11,2.8499999046325684,2.809999942779541,2.8399999141693115,2.809999942779541,87204049.0,2.777531147003174
2016-07-12,2.859999895095825,2.7899999618530273,2.809999942779541,2.859999895095825,104104078.0,2.826953411102295
2016-07-13,2.880000114440918,2.8299999237060547,2.8499999046325684,2.859999895095825,87166033.0,2.826953411102295
2016-07-14,2.940000057220459,2.8399999141693115,2.8399999141693115,2.880000114440918,107353073.0,2.846722364425659
2016-07-15,2.890000104904175,2.859999895095825,2.869999885559082,2.869999885559082,60732036.0,2.8368377685546875
2016-07-18,2.880000114440918,2.8399999141693115,2.869999885559082,2.8499999046325684,57560508.0,2.8170688152313232
2016-07-19,2.869999885559082,2.8299999237060547,2.859999895095825,2.859999895095825,44726993.0,2.826953411102295
2016-07-20,2.859999895095825,2.8299999237060547,2.8499999046325684,2.8399999141693115,43741227.0,2.8071844577789307
2016-07-21,2.859999895095825,2.8299999237060547,2.8399999141693115,2.8399999141693115,47144188.0,2.8071844577789307
2016-07-22,2.8399999141693115,2.809999942779541,2.8399999141693115,2.809999942779541,45339192.0,2.777531147003174
2016-07-25,2.819999933242798,2.7899999618530273,2.819999933242798,2.809999942779541,40412745.0,2.777531147003174
2016-07-26,2.8399999141693115,2.799999952316284,2.799999952316284,2.8399999141693115,50683323.0,2.8071844577789307
2016-07-27,2.8499999046325684,2.700000047683716,2.8299999237060547,2.7200000286102295,92202650.0,2.688570976257324
2016-07-28,2.7899999618530273,2.7200000286102295,2.7300000190734863,2.75,62246631.0,2.718224287033081
2016-07-29,2.799999952316284,2.75,2.7699999809265137,2.75,64542237.0,2.718224287033081
2016-08-01,2.75,2.680000066757202,2.75,2.700000047683716,54529120.0,2.668802261352539
2016-08-02,2.7200000286102295,2.690000057220459,2.690000057220459,2.7100000381469727,26309507.0,2.6786866188049316
2016-08-03,2.7300000190734863,2.690000057220459,2.700000047683716,2.7200000286102295,32446372.0,2.688570976257324
2016-08-04,2.740000009536743,2.7100000381469727,2.7300000190734863,2.7300000190734863,29270417.0,2.698455333709717
2016-08-05,2.7899999618530273,2.700000047683716,2.7300000190734863,2.75,61192947.0,2.718224287033081
2016-08-08,2.759999990463257,2.7100000381469727,2.740000009536743,2.759999990463257,46464024.0,2.7281086444854736
2016-08-09,2.759999990463257,2.7300000190734863,2.75,2.759999990463257,40157514.0,2.7281086444854736
2016-08-10,2.7699999809265137,2.740000009536743,2.75,2.759999990463257,38285538.0,2.7281086444854736
2016-08-11,2.759999990463257,2.7300000190734863,2.75,2.740000009536743,35832722.0,2.7083399295806885
2016-08-12,2.7699999809265137,2.7300000190734863,2.740000009536743,2.759999990463257,45557868.0,2.7281086444854736
2016-08-15,2.819999933242798,2.759999990463257,2.759999990463257,2.799999952316284,87094815.0,2.7676467895507812
2016-08-16,2.8299999237060547,2.7899999618530273,2.809999942779541,2.809999942779541,55113059.0,2.777531147003174
2016-08-17,2.8299999237060547,2.799999952316284,2.809999942779541,2.8299999237060547,48822697.0,2.797300100326538
2016-08-18,2.8399999141693115,2.799999952316284,2.819999933242798,2.809999942779541,51254854.0,2.777531147003174
2016-08-19,2.819999933242798,2.7899999618530273,2.809999942779541,2.809999942779541,42845502.0,2.777531147003174
2016-08-22,2.819999933242798,2.799999952316284,2.819999933242798,2.799999952316284,33551390.0,2.7676467895507812
2016-08-23,2.819999933242798,2.7899999618530273,2.799999952316284,2.809999942779541,46362318.0,2.777531147003174
2016-08-24,2.809999942779541,2.7899999618530273,2.809999942779541,2.799999952316284,25085699.0,2.7676467895507812
2016-08-25,2.7899999618530273,2.759999990463257,2.7899999618530273,2.7899999618530273,44687076.0,2.7577621936798096
2016-08-26,2.859999895095825,2.7699999809265137,2.7799999713897705,2.819999933242798,87211256.0,2.7874155044555664
2016-08-29,2.809999942779541,2.7899999618530273,2.799999952316284,2.799999952316284,41024761.0,2.7676467895507812
2016-08-30,2.809999942779541,2.7899999618530273,2.799999952316284,2.799999952316284,26795499.0,2.7676467895507812
2016-08-31,2.809999942779541,2.7699999809265137,2.799999952316284,2.7799999713897705,35245424.0,2.747877836227417
2016-09-01,2.8299999237060547,2.759999990463257,2.7799999713897705,2.7899999618530273,76851978.0,2.7577621936798096
2016-09-02,2.799999952316284,2.759999990463257,2.7799999713897705,2.7899999618530273,54126095.0,2.7577621936798096
2016-09-05,2.809999942779541,2.7799999713897705,2.7799999713897705,2.7899999618530273,30809102.0,2.7577621936798096
2016-09-06,2.809999942779541,2.759999990463257,2.7899999618530273,2.799999952316284,84069231.0,2.7676467895507812
2016-09-07,2.8399999141693115,2.7899999618530273,2.7899999618530273,2.809999942779541,90744911.0,2.777531147003174
2016-09-08,2.809999942779541,2.7799999713897705,2.799999952316284,2.799999952316284,67364090.0,2.7676467895507812
2016-09-09,2.8299999237060547,2.7799999713897705,2.7899999618530273,2.7899999618530273,103960898.0,2.7577621936798096
2016-09-12,2.759999990463257,2.700000047683716,2.75,2.7100000381469727,88496020.0,2.6786866188049316
2016-09-13,2.7300000190734863,2.700000047683716,2.7200000286102295,2.7100000381469727,33195086.0,2.6786866188049316
2016-09-14,2.7100000381469727,2.680000066757202,2.700000047683716,2.700000047683716,29318554.0,2.668802261352539
2016-09-19,2.7200000286102295,2.700000047683716,2.700000047683716,2.7200000286102295,24528480.0,2.688570976257324
2016-09-20,2.7200000286102295,2.680000066757202,2.7100000381469727,2.690000057220459,33173635.0,2.6589176654815674
2016-09-21,2.7100000381469727,2.690000057220459,2.690000057220459,2.700000047683716,24150378.0,2.668802261352539
2016-09-22,2.7200000286102295,2.700000047683716,2.7100000381469727,2.7100000381469727,28909084.0,2.6786866188049316
2016-09-23,2.7100000381469727,2.690000057220459,2.7100000381469727,2.700000047683716,26319471.0,2.668802261352539
2016-09-26,2.700000047683716,2.6500000953674316,2.690000057220459,2.6600000858306885,41628850.0,2.6292643547058105
2016-09-27,2.6700000762939453,2.630000114440918,2.6500000953674316,2.6600000858306885,32106036.0,2.6292643547058105
2016-09-28,2.6700000762939453,2.640000104904175,2.6600000858306885,2.6600000858306885,20216197.0,2.6292643547058105
2016-09-29,2.6700000762939453,2.6500000953674316,2.6500000953674316,2.6600000858306885,27389149.0,2.6292643547058105
2016-09-30,2.680000066757202,2.640000104904175,2.6500000953674316,2.6700000762939453,28358531.0,2.6391489505767822
2016-10-10,2.6700000762939453,2.6700000762939453,2.6700000762939453,2.6700000762939453,0.0,2.6391489505767822
2016-10-11,2.809999942779541,2.740000009536743,2.7799999713897705,2.7799999713897705,151303939.0,2.747877836227417
2016-10-12,2.7699999809265137,2.7200000286102295,2.759999990463257,2.740000009536743,60844635.0,2.7083399295806885
2016-10-13,2.75,2.7300000190734863,2.740000009536743,2.75,31682616.0,2.718224287033081
2016-10-14,2.75,2.7100000381469727,2.740000009536743,2.7300000190734863,36912649.0,2.698455333709717
2016-10-17,2.740000009536743,2.7100000381469727,2.7300000190734863,2.7100000381469727,35588414.0,2.6786866188049316
2016-10-18,2.759999990463257,2.7100000381469727,2.7100000381469727,2.75,65104494.0,2.718224287033081
2016-10-19,2.8399999141693115,2.740000009536743,2.75,2.799999952316284,115349727.0,2.7676467895507812
2016-10-20,2.819999933242798,2.7699999809265137,2.7799999713897705,2.7899999618530273,67969414.0,2.7577621936798096
2016-10-21,2.799999952316284,2.75,2.7799999713897705,2.7799999713897705,44606665.0,2.747877836227417
2016-10-24,2.799999952316284,2.759999990463257,2.7699999809265137,2.7899999618530273,59546634.0,2.7577621936798096
2016-10-25,2.940000057220459,2.7799999713897705,2.7799999713897705,2.859999895095825,193229087.0,2.826953411102295
2016-10-26,2.8499999046325684,2.799999952316284,2.8499999046325684,2.819999933242798,82684385.0,2.7874155044555664
2016-10-27,2.890000104904175,2.7899999618530273,2.819999933242798,2.859999895095825,88732762.0,2.826953411102295
2016-10-28,2.859999895095825,2.809999942779541,2.8399999141693115,2.819999933242798,52046283.0,2.7874155044555664
2016-10-31,2.8299999237060547,2.7899999618530273,2.809999942779541,2.809999942779541,42283852.0,2.777531147003174
2016-11-01,2.819999933242798,2.7899999618530273,2.809999942779541,2.819999933242798,45675768.0,2.7874155044555664
2016-11-02,2.819999933242798,2.7699999809265137,2.799999952316284,2.7799999713897705,53571300.0,2.747877836227417
2016-11-03,2.809999942779541,2.759999990463257,2.7799999713897705,2.799999952316284,61453318.0,2.7676467895507812
2016-11-04,2.809999942779541,2.759999990463257,2.7899999618530273,2.7699999809265137,59159862.0,2.7379932403564453
2016-11-07,2.799999952316284,2.7699999809265137,2.7799999713897705,2.7899999618530273,44615272.0,2.7577621936798096
2016-11-08,2.819999933242798,2.7799999713897705,2.799999952316284,2.799999952316284,51587904.0,2.7676467895507812
2016-11-09,2.8299999237060547,2.75,2.799999952316284,2.809999942779541,82883347.0,2.777531147003174
2016-11-10,2.8499999046325684,2.809999942779541,2.819999933242798,2.8399999141693115,108627252.0,2.8071844577789307
2016-11-11,2.859999895095825,2.819999933242798,2.8399999141693115,2.8499999046325684,81194500.0,2.8170688152313232
2016-11-14,2.9700000286102295,2.8399999141693115,2.8499999046325684,2.940000057220459,367503795.0,2.906028985977173
2016-11-15,3.200000047683716,2.950000047683716,2.950000047683716,3.140000104904175,416426939.0,3.1037180423736572
2016-11-16,3.1700000762939453,3.059999942779541,3.130000114440918,3.0899999141693115,180595939.0,3.054295778274536
2016-11-17,3.119999885559082,3.049999952316284,3.0999999046325684,3.0799999237060547,112098150.0,3.0444111824035645
2016-11-18,3.1500000953674316,3.0399999618530273,3.0799999237060547,3.059999942779541,105313446.0,3.0246424674987793
2016-11-21,3.1600000858306885,3.059999942779541,3.059999942779541,3.130000114440918,129850794.0,3.0938336849212646
2016-11-22,3.2200000286102295,3.0999999046325684,3.140000104904175,3.200000047683716,182345772.0,3.163024663925171
2016-11-23,3.390000104904175,3.190000057220459,3.190000057220459,3.259999990463257,179862551.0,3.2223315238952637
2016-11-24,3.430000066757202,3.2300000190734863,3.259999990463257,3.380000114440918,166731389.0,3.34094500541687
2016-11-25,3.4100000858306885,3.25,3.369999885559082,3.3299999237060547,132482261.0,3.29152250289917
2016-11-28,3.359999895095825,3.2699999809265137,3.3499999046325684,3.299999952316284,83243790.0,3.261869192123413
2016-11-29,3.359999895095825,3.240000009536743,3.299999952316284,3.2699999809265137,127484547.0,3.2322158813476562
2016-11-30,3.2799999713897705,3.1600000858306885,3.25,3.180000066757202,109187334.0,3.1432559490203857
2016-12-01,3.3399999141693115,3.190000057220459,3.190000057220459,3.3399999141693115,138698684.0,3.3014070987701416
2016-12-02,3.490000009536743,3.309999942779541,3.3499999046325684,3.309999942779541,174163598.0,3.2717537879943848
2016-12-05,3.369999885559082,3.2100000381469727,3.240000009536743,3.319999933242798,103346110.0,3.2816381454467773
2016-12-06,3.4800000190734863,3.3399999141693115,3.3399999141693115,3.380000114440918,145671850.0,3.34094500541687
2016-12-07,3.4600000381469727,3.3399999141693115,3.390000104904175,3.369999885559082,100551304.0,3.3310604095458984
2016-12-08,3.380000114440918,3.2699999809265137,3.380000114440918,3.309999942779541,87301873.0,3.2717537879943848
2016-12-09,3.3399999141693115,3.2699999809265137,3.2899999618530273,3.299999952316284,63823681.0,3.261869192123413
2016-12-12,3.3499999046325684,3.130000114440918,3.309999942779541,3.1500000953674316,128206112.0,3.113602638244629
2016-12-13,3.200000047683716,3.0999999046325684,3.140000104904175,3.1500000953674316,71795230.0,3.113602638244629
2016-12-14,3.180000066757202,3.119999885559082,3.140000104904175,3.1500000953674316,51485647.0,3.113602638244629
2016-12-15,3.200000047683716,3.0799999237060547,3.109999895095825,3.119999885559082,80304933.0,3.083949089050293
2016-12-16,3.1700000762939453,3.0999999046325684,3.119999885559082,3.1600000858306885,43955602.0,3.1234869956970215
2016-12-19,3.1600000858306885,3.0899999141693115,3.1600000858306885,3.119999885559082,54913605.0,3.083949089050293
2016-12-20,3.119999885559082,3.0199999809265137,3.109999895095825,3.069999933242798,81734171.0,3.034526824951172
2016-12-21,3.130000114440918,3.059999942779541,3.069999933242798,3.109999895095825,52478276.0,3.0740644931793213
2016-12-22,3.190000057220459,3.0799999237060547,3.119999885559082,3.180000066757202,89762362.0,3.1432559490203857
2016-12-23,3.1700000762939453,3.0999999046325684,3.1700000762939453,3.0999999046325684,50379800.0,3.0641801357269287
2016-12-26,3.140000104904175,3.059999942779541,3.109999895095825,3.130000114440918,39403444.0,3.0938336849212646
2016-12-27,3.1600000858306885,3.109999895095825,3.130000114440918,3.119999885559082,43316900.0,3.083949089050293
2016-12-28,3.130000114440918,3.059999942779541,3.119999885559082,3.0999999046325684,63586939.0,3.0641801357269287
2016-12-29,3.0999999046325684,3.059999942779541,3.0799999237060547,3.0999999046325684,62979879.0,3.0641801357269287
2016-12-30,3.0999999046325684,3.069999933242798,3.0899999141693115,3.0899999141693115,50064145.0,3.054295778274536
2017-01-03,3.180000066757202,3.0899999141693115,3.0999999046325684,3.1700000762939453,75489721.0,3.133371353149414
2017-01-04,3.309999942779541,3.1600000858306885,3.1700000762939453,3.25,114725171.0,3.212447166442871
2017-01-05,3.2699999809265137,3.2200000286102295,3.259999990463257,3.2300000190734863,48484736.0,3.192678213119507
2017-01-06,3.25,3.1600000858306885,3.2300000190734863,3.200000047683716,60571515.0,3.163024663925171
2017-01-09,3.319999933242798,3.1600000858306885,3.180000066757202,3.2899999618530273,98241119.0,3.2519848346710205
2017-01-10,3.3299999237060547,3.259999990463257,3.2899999618530273,3.2699999809265137,61863400.0,3.2322158813476562
2017-01-11,3.2899999618530273,3.200000047683716,3.2699999809265137,3.2200000286102295,61562130.0,3.182793617248535
2017-01-12,3.2699999809265137,3.200000047683716,3.2300000190734863,3.2300000190734863,45312880.0,3.192678213119507
2017-01-13,3.25,3.2100000381469727,3.2200000286102295,3.25,44969043.0,3.212447166442871
2017-01-16,3.319999933242798,3.119999885559082,3.240000009536743,3.2899999618530273,142450970.0,3.2519848346710205
2017-01-17,3.2799999713897705,3.2200000286102295,3.25,3.2699999809265137,40069044.0,3.2322158813476562
2017-01-18,3.380000114440918,3.259999990463257,3.2799999713897705,3.319999933242798,74725614.0,3.2816381454467773
2017-01-19,3.440000057220459,3.299999952316284,3.309999942779541,3.4100000858306885,119666808.0,3.370598316192627
2017-01-20,3.440000057220459,3.359999895095825,3.4100000858306885,3.4200000762939453,81047750.0,3.3804826736450195
2017-01-23,3.509999990463257,3.4100000858306885,3.430000066757202,3.440000057220459,95457244.0,3.400251626968384
2017-01-24,3.450000047683716,3.4000000953674316,3.4200000762939453,3.4200000762939453,51491091.0,3.3804826736450195
2017-01-25,3.4200000762939453,3.380000114440918,3.4200000762939453,3.390000104904175,44384107.0,3.3508293628692627
2017-01-26,3.450000047683716,3.359999895095825,3.390000104904175,3.390000104904175,48114370.0,3.3508293628692627
2017-02-03,3.4100000858306885,3.359999895095825,3.380000114440918,3.390000104904175,34816319.0,3.3508293628692627
2017-02-06,3.430000066757202,3.3499999046325684,3.380000114440918,3.390000104904175,72277039.0,3.3508293628692627
2017-02-07,3.450000047683716,3.369999885559082,3.390000104904175,3.4100000858306885,53635595.0,3.370598316192627
2017-02-08,3.4200000762939453,3.3499999046325684,3.380000114440918,3.4000000953674316,66088793.0,3.3607137203216553
2017-02-09,3.4100000858306885,3.3399999141693115,3.4000000953674316,3.369999885559082,84959553.0,3.3310604095458984
2017-02-10,3.430000066757202,3.3399999141693115,3.359999895095825,3.4200000762939453,87650710.0,3.3804826736450195
2017-02-13,3.5299999713897705,3.4200000762939453,3.430000066757202,3.5299999713897705,119898280.0,3.4892117977142334
2017-02-14,3.640000104904175,3.5,3.5199999809265137,3.5999999046325684,129450917.0,3.5584027767181396
2017-02-15,3.609999895095825,3.490000009536743,3.609999895095825,3.490000009536743,100845755.0,3.449673891067505
2017-02-16,3.5299999713897705,3.4600000381469727,3.4800000190734863,3.5,52764262.0,3.4595584869384766
2017-02-17,3.559999942779541,3.4600000381469727,3.5,3.4700000286102295,77860013.0,3.4299051761627197
2017-02-20,3.5399999618530273,3.4600000381469727,3.4700000286102295,3.5299999713897705,72327270.0,3.4892117977142334
2017-02-21,3.5999999046325684,3.5299999713897705,3.5399999618530273,3.569999933242798,77987027.0,3.528749465942383
2017-02-22,3.630000114440918,3.559999942779541,3.5999999046325684,3.609999895095825,82952413.0,3.5682871341705322
2017-02-23,3.609999895095825,3.509999990463257,3.5999999046325684,3.5399999618530273,77782106.0,3.499096155166626
2017-02-24,3.549999952316284,3.5,3.5399999618530273,3.549999952316284,36131623.0,3.5089805126190186
2017-02-27,3.5399999618530273,3.4700000286102295,3.5299999713897705,3.490000009536743,51460858.0,3.449673891067505
2017-02-28,3.5199999809265137,3.4700000286102295,3.4800000190734863,3.5,37441428.0,3.4595584869384766
2017-03-01,3.549999952316284,3.4700000286102295,3.5,3.5199999809265137,43413886.0,3.4793272018432617
2017-03-02,3.5299999713897705,3.359999895095825,3.5199999809265137,3.4000000953674316,116492450.0,3.3607137203216553
2017-03-03,3.4100000858306885,3.3499999046325684,3.4000000953674316,3.390000104904175,58434415.0,3.3508293628692627
2017-03-06,3.4200000762939453,3.380000114440918,3.380000114440918,3.390000104904175,49139160.0,3.3508293628692627
2017-03-07,3.4200000762939453,3.390000104904175,3.4000000953674316,3.4200000762939453,33749156.0,3.3804826736450195
2017-03-08,3.450000047683716,3.359999895095825,3.440000057220459,3.390000104904175,43017774.0,3.3508293628692627
2017-03-09,3.390000104904175,3.319999933242798,3.390000104904175,3.3299999237060547,55185053.0,3.29152250289917
2017-03-10,3.359999895095825,3.319999933242798,3.3299999237060547,3.3399999141693115,31760783.0,3.3014070987701416
2017-03-13,3.359999895095825,3.25,3.3299999237060547,3.3399999141693115,55873512.0,3.3014070987701416
2017-03-14,3.3499999046325684,3.3299999237060547,3.3499999046325684,3.3399999141693115,34563195.0,3.3014070987701416
2017-03-15,3.3399999141693115,3.299999952316284,3.3299999237060547,3.3299999237060547,35122993.0,3.29152250289917
2017-03-16,3.380000114440918,3.319999933242798,3.3299999237060547,3.380000114440918,59893634.0,3.34094500541687
2017-03-17,3.4000000953674316,3.2699999809265137,3.369999885559082,3.2799999713897705,105216624.0,3.242100477218628
2017-03-20,3.2899999618530273,3.200000047683716,3.2799999713897705,3.2300000190734863,89288246.0,3.192678213119507
2017-03-21,3.240000009536743,3.2100000381469727,3.240000009536743,3.240000009536743,36989171.0,3.2025625705718994
2017-03-22,3.240000009536743,3.2100000381469727,3.2200000286102295,3.2200000286102295,42971160.0,3.182793617248535
2017-03-23,3.240000009536743,3.200000047683716,3.2300000190734863,3.200000047683716,48294662.0,3.163024663925171
2017-03-24,3.259999990463257,3.1700000762939453,3.2100000381469727,3.259999990463257,69055760.0,3.2223315238952637
2017-03-27,3.240000009536743,3.180000066757202,3.240000009536743,3.200000047683716,109835657.0,3.163024663925171
2017-03-28,3.2100000381469727,3.1700000762939453,3.200000047683716,3.2100000381469727,36871053.0,3.1729090213775635
2017-03-29,3.259999990463257,3.190000057220459,3.2100000381469727,3.25,73049656.0,3.212447166442871
2017-03-30,3.2799999713897705,3.2300000190734863,3.25,3.25,68742381.0,3.212447166442871
2017-03-31,3.2799999713897705,3.2300000190734863,3.259999990463257,3.2699999809265137,49651466.0,3.2322158813476562
2017-04-05,3.3499999046325684,3.299999952316284,3.319999933242798,3.3299999237060547,90046960.0,3.29152250289917
2017-04-06,3.3499999046325684,3.299999952316284,3.3299999237060547,3.319999933242798,58367196.0,3.2816381454467773
2017-04-07,3.319999933242798,3.25,3.319999933242798,3.299999952316284,63948833.0,3.261869192123413
2017-04-10,3.5999999046325684,3.2699999809265137,3.2799999713897705,3.390000104904175,150260853.0,3.3508293628692627
2017-04-11,3.4600000381469727,3.359999895095825,3.359999895095825,3.430000066757202,124215378.0,3.390367031097412
2017-04-12,3.4200000762939453,3.3399999141693115,3.4200000762939453,3.3499999046325684,110285825.0,3.311291456222534
2017-04-13,3.430000066757202,3.3399999141693115,3.3399999141693115,3.4000000953674316,89502189.0,3.3607137203216553
2017-04-14,3.4600000381469727,3.3399999141693115,3.380000114440918,3.359999895095825,83908435.0,3.3211758136749268
2017-04-17,3.390000104904175,3.2899999618530273,3.359999895095825,3.299999952316284,77790492.0,3.261869192123413
2017-04-18,3.319999933242798,3.25,3.299999952316284,3.25,51054480.0,3.212447166442871
2017-04-19,3.25,3.190000057220459,3.25,3.2100000381469727,66186254.0,3.1729090213775635
2017-04-20,3.25,3.200000047683716,3.2200000286102295,3.2300000190734863,48952010.0,3.192678213119507
2017-04-21,3.25,3.200000047683716,3.240000009536743,3.2100000381469727,41528627.0,3.1729090213775635
2017-04-24,3.2100000381469727,3.069999933242798,3.2100000381469727,3.0799999237060547,87871640.0,3.0444111824035645
2017-04-25,3.119999885559082,3.069999933242798,3.0999999046325684,3.0799999237060547,49950559.0,3.0444111824035645
2017-04-26,3.109999895095825,3.069999933242798,3.0899999141693115,3.0899999141693115,42144078.0,3.054295778274536
2017-04-27,3.0899999141693115,3.0,3.0899999141693115,3.0799999237060547,56831425.0,3.0444111824035645
2017-04-28,3.0999999046325684,3.059999942779541,3.0799999237060547,3.0999999046325684,37316804.0,3.0641801357269287
2017-05-02,3.0999999046325684,3.0199999809265137,3.0899999141693115,3.0399999618530273,62759021.0,3.004873514175415
2017-05-03,3.059999942779541,3.0,3.0399999618530273,3.0199999809265137,50924991.0,2.98510479927063
2017-05-04,3.0199999809265137,2.9800000190734863,3.0199999809265137,3.0,55868768.0,2.9653358459472656
2017-05-05,3.0,2.930000066757202,2.990000009536743,2.940000057220459,58596630.0,2.906028985977173
2017-05-08,2.950000047683716,2.869999885559082,2.950000047683716,2.880000114440918,64050685.0,2.846722364425659
2017-05-09,2.9200000762939453,2.859999895095825,2.869999885559082,2.9100000858306885,39616664.0,2.876375675201416
2017-05-10,2.940000057220459,2.880000114440918,2.9100000858306885,2.890000104904175,40437475.0,2.8566067218780518
2017-05-11,2.890000104904175,2.809999942779541,2.880000114440918,2.880000114440918,50060730.0,2.846722364425659
2017-05-12,2.890000104904175,2.799999952316284,2.869999885559082,2.8299999237060547,75187666.0,2.797300100326538
2017-05-15,2.869999885559082,2.8299999237060547,2.8299999237060547,2.859999895095825,36529790.0,2.826953411102295
2017-05-16,2.930000066757202,2.819999933242798,2.8399999141693115,2.930000066757202,62495968.0,2.8961446285247803
2017-05-17,2.950000047683716,2.890000104904175,2.9100000858306885,2.9100000858306885,64790628.0,2.876375675201416
2017-05-18,2.9000000953674316,2.8299999237060547,2.890000104904175,2.859999895095825,53611019.0,2.826953411102295
2017-05-19,2.880000114440918,2.8399999141693115,2.8499999046325684,2.8499999046325684,37798438.0,2.8170688152313232
2017-05-22,2.869999885559082,2.8299999237060547,2.8499999046325684,2.8499999046325684,37017762.0,2.8170688152313232
2017-05-23,2.8499999046325684,2.809999942779541,2.8499999046325684,2.809999942779541,42835193.0,2.777531147003174
2017-05-24,2.809999942779541,2.740000009536743,2.799999952316284,2.799999952316284,58393168.0,2.7676467895507812
2017-05-25,2.8499999046325684,2.7699999809265137,2.799999952316284,2.8399999141693115,58917524.0,2.8071844577789307
2017-05-26,2.8499999046325684,2.809999942779541,2.8299999237060547,2.819999933242798,49874251.0,2.7874155044555664
2017-05-31,2.880000114440918,2.8299999237060547,2.8399999141693115,2.8399999141693115,49695784.0,2.8071844577789307
2017-06-01,2.8399999141693115,2.759999990463257,2.8399999141693115,2.7699999809265137,66723542.0,2.7379932403564453
2017-06-02,2.809999942779541,2.75,2.7699999809265137,2.799999952316284,48134709.0,2.7676467895507812
2017-06-05,2.8299999237060547,2.7899999618530273,2.799999952316284,2.819999933242798,35634661.0,2.7874155044555664
2017-06-06,2.8499999046325684,2.799999952316284,2.809999942779541,2.8499999046325684,41738274.0,2.8170688152313232
2017-06-07,2.880000114440918,2.8299999237060547,2.8499999046325684,2.880000114440918,69087958.0,2.846722364425659
2017-06-08,2.880000114440918,2.8499999046325684,2.869999885559082,2.859999895095825,56645551.0,2.826953411102295
2017-06-09,2.869999885559082,2.8299999237060547,2.859999895095825,2.8499999046325684,45821076.0,2.8170688152313232
2017-06-12,2.859999895095825,2.8299999237060547,2.8499999046325684,2.8299999237060547,43931152.0,2.797300100326538
2017-06-13,2.9000000953674316,2.819999933242798,2.819999933242798,2.869999885559082,66047644.0,2.8368377685546875
2017-06-14,2.9200000762939453,2.8499999046325684,2.859999895095825,2.9100000858306885,84586096.0,2.876375675201416
2017-06-15,2.9000000953674316,2.880000114440918,2.890000104904175,2.890000104904175,50339452.0,2.8566067218780518
2017-06-16,2.9000000953674316,2.869999885559082,2.890000104904175,2.880000114440918,38585485.0,2.846722364425659
2017-06-19,2.9100000858306885,2.869999885559082,2.880000114440918,2.9000000953674316,47045764.0,2.8664913177490234
2017-06-20,2.9100000858306885,2.890000104904175,2.9000000953674316,2.890000104904175,42122794.0,2.8566067218780518
2017-06-21,2.930000066757202,2.890000104904175,2.9000000953674316,2.9200000762939453,53326700.0,2.8862600326538086
2017-06-22,2.9100000858306885,2.8499999046325684,2.9100000858306885,2.8499999046325684,78270442.0,2.8170688152313232
2017-06-23,2.859999895095825,2.809999942779541,2.8499999046325684,2.8399999141693115,49832344.0,2.8071844577789307
2017-06-26,2.869999885559082,2.8299999237060547,2.8299999237060547,2.869999885559082,41934771.0,2.8368377685546875
2017-06-27,2.880000114440918,2.859999895095825,2.859999895095825,2.880000114440918,35841955.0,2.846722364425659
2017-06-28,2.880000114440918,2.8499999046325684,2.869999885559082,2.859999895095825,37675484.0,2.826953411102295
2017-06-29,2.880000114440918,2.859999895095825,2.869999885559082,2.869999885559082,32195914.0,2.8368377685546875
2017-06-30,2.869999885559082,2.8299999237060547,2.859999895095825,2.8399999141693115,44455008.0,2.8071844577789307
2017-07-03,2.859999895095825,2.819999933242798,2.8399999141693115,2.859999895095825,55367468.0,2.826953411102295
2017-07-04,2.950000047683716,2.8499999046325684,2.859999895095825,2.9200000762939453,123810123.0,2.8862600326538086
2017-07-05,2.940000057220459,2.880000114440918,2.9000000953674316,2.940000057220459,77693813.0,2.906028985977173
2017-07-06,2.940000057220459,2.9000000953674316,2.930000066757202,2.9200000762939453,58313422.0,2.8862600326538086
2017-07-07,2.869999885559082,2.809999942779541,2.869999885559082,2.8499999046325684,146238527.0,2.8170688152313232
2017-07-10,2.859999895095825,2.8299999237060547,2.8399999141693115,2.8499999046325684,63545508.0,2.8170688152313232
2017-07-11,2.859999895095825,2.8299999237060547,2.8499999046325684,2.8399999141693115,71590023.0,2.8071844577789307
2017-07-12,2.8399999141693115,2.799999952316284,2.8299999237060547,2.819999933242798,68352447.0,2.7874155044555664
2017-07-13,2.8499999046325684,2.809999942779541,2.819999933242798,2.8399999141693115,58283512.0,2.8071844577789307
2017-07-14,2.8499999046325684,2.819999933242798,2.8399999141693115,2.8499999046325684,36738217.0,2.8170688152313232
2017-07-17,2.8499999046325684,2.759999990463257,2.8399999141693115,2.7899999618530273,87571784.0,2.7577621936798096
2017-07-18,2.819999933242798,2.7799999713897705,2.7899999618530273,2.819999933242798,38900519.0,2.7874155044555664
2017-07-19,2.880000114440918,2.799999952316284,2.819999933242798,2.880000114440918,82595723.0,2.846722364425659
2017-07-20,2.869999885559082,2.8299999237060547,2.859999895095825,2.859999895095825,64515478.0,2.8527069091796875
2017-07-21,2.869999885559082,2.8399999141693115,2.859999895095825,2.859999895095825,51718412.0,2.8527069091796875
2017-07-24,2.9100000858306885,2.8499999046325684,2.859999895095825,2.9000000953674316,84491104.0,2.8926050662994385
2017-07-25,2.9000000953674316,2.859999895095825,2.890000104904175,2.869999885559082,61564239.0,2.8626813888549805
2017-07-26,2.880000114440918,2.8399999141693115,2.869999885559082,2.8499999046325684,56087064.0,2.8427324295043945
2017-07-27,2.880000114440918,2.8399999141693115,2.8499999046325684,2.869999885559082,55781541.0,2.8626813888549805
2017-07-28,2.869999885559082,2.8499999046325684,2.859999895095825,2.859999895095825,41544635.0,2.8527069091796875
2017-07-31,2.880000114440918,2.8399999141693115,2.859999895095825,2.880000114440918,74189011.0,2.8726561069488525
2017-08-01,2.950000047683716,2.859999895095825,2.869999885559082,2.9200000762939453,123925160.0,2.9125540256500244
2017-08-02,2.9200000762939453,2.869999885559082,2.9100000858306885,2.880000114440918,82887536.0,2.8726561069488525
2017-08-03,2.9100000858306885,2.869999885559082,2.880000114440918,2.9000000953674316,60120162.0,2.8926050662994385
2017-08-04,2.930000066757202,2.880000114440918,2.890000104904175,2.9100000858306885,79935462.0,2.9025795459747314
2017-08-07,2.9700000286102295,2.890000104904175,2.9000000953674316,2.9600000381469727,122260939.0,2.9524519443511963
2017-08-08,2.9700000286102295,2.9200000762939453,2.950000047683716,2.9700000286102295,88649925.0,2.9624264240264893
2017-08-09,3.0299999713897705,2.9600000381469727,2.9700000286102295,3.0,127451167.0,2.9923501014709473
2017-08-10,3.0,2.940000057220459,3.0,2.9600000381469727,93651810.0,2.9524519443511963
2017-08-11,2.950000047683716,2.869999885559082,2.940000057220459,2.880000114440918,109058946.0,2.8726561069488525
2017-08-14,2.9200000762939453,2.880000114440918,2.890000104904175,2.9200000762939453,63863825.0,2.9125540256500244
2017-08-15,2.9200000762939453,2.880000114440918,2.9100000858306885,2.890000104904175,51675033.0,2.8826305866241455
2017-08-16,2.9200000762939453,2.880000114440918,2.9000000953674316,2.9200000762939453,52398648.0,2.9125540256500244
2017-08-17,2.930000066757202,2.9000000953674316,2.9200000762939453,2.9200000762939453,51384961.0,2.9125540256500244
2017-08-18,2.950000047683716,2.9000000953674316,2.9100000858306885,2.940000057220459,68994508.0,2.9325029850006104
2017-08-21,2.950000047683716,2.9200000762939453,2.940000057220459,2.940000057220459,47225504.0,2.9325029850006104
2017-08-22,2.940000057220459,2.890000104904175,2.940000057220459,2.9000000953674316,54872852.0,2.8926050662994385
2017-08-23,2.9200000762939453,2.880000114440918,2.9000000953674316,2.9100000858306885,48949806.0,2.9025795459747314
2017-08-24,2.9100000858306885,2.880000114440918,2.9000000953674316,2.880000114440918,38467568.0,2.8726561069488525
2017-08-25,2.9200000762939453,2.880000114440918,2.880000114440918,2.9100000858306885,32206061.0,2.9025795459747314
2017-08-28,2.940000057220459,2.9000000953674316,2.9100000858306885,2.930000066757202,63247306.0,2.9225285053253174
2017-08-29,2.940000057220459,2.9100000858306885,2.9200000762939453,2.930000066757202,39395037.0,2.9225285053253174
2017-08-30,2.930000066757202,2.9100000858306885,2.9200000762939453,2.9200000762939453,32658395.0,2.9125540256500244
2017-08-31,2.9200000762939453,2.880000114440918,2.9100000858306885,2.9000000953674316,68815183.0,2.8926050662994385
2017-09-01,2.9100000858306885,2.890000104904175,2.9000000953674316,2.9100000858306885,47580248.0,2.9025795459747314
2017-09-04,2.9100000858306885,2.880000114440918,2.9000000953674316,2.9000000953674316,53339039.0,2.8926050662994385
2017-09-05,2.9000000953674316,2.880000114440918,2.890000104904175,2.9000000953674316,29483648.0,2.8926050662994385
2017-09-06,2.9000000953674316,2.880000114440918,2.890000104904175,2.890000104904175,42118002.0,2.8826305866241455
2017-09-07,2.9000000953674316,2.880000114440918,2.890000104904175,2.890000104904175,44455894.0,2.8826305866241455
2017-09-08,2.9000000953674316,2.880000114440918,2.880000114440918,2.890000104904175,31354298.0,2.8826305866241455
2017-09-11,2.950000047683716,2.890000104904175,2.9000000953674316,2.9200000762939453,98377815.0,2.9125540256500244
2017-09-12,3.119999885559082,2.9200000762939453,2.930000066757202,3.0299999713897705,304239011.0,3.022273540496826
2017-09-13,3.0199999809265137,2.950000047683716,2.990000009536743,2.9800000190734863,129612798.0,2.9724009037017822
2017-09-14,3.0399999618530273,2.9700000286102295,2.9800000190734863,3.0,116612715.0,2.9923501014709473
2017-09-15,2.990000009536743,2.940000057220459,2.990000009536743,2.9600000381469727,74270302.0,2.9524519443511963
2017-09-18,3.069999933242798,2.950000047683716,2.9700000286102295,3.069999933242798,183274213.0,3.062171459197998
2017-09-19,3.0799999237060547,3.009999990463257,3.069999933242798,3.0299999713897705,114934304.0,3.022273540496826
2017-09-20,3.119999885559082,3.0199999809265137,3.0299999713897705,3.069999933242798,160817492.0,3.062171459197998
2017-09-21,3.119999885559082,3.0399999618530273,3.0799999237060547,3.0399999618530273,115252868.0,3.032248020172119
2017-09-22,3.069999933242798,3.0199999809265137,3.0399999618530273,3.049999952316284,90571469.0,3.042222499847412
2017-09-25,3.049999952316284,2.9600000381469727,3.049999952316284,2.9700000286102295,80780983.0,2.9624264240264893
2017-09-26,3.0399999618530273,2.950000047683716,2.9700000286102295,3.0399999618530273,89180125.0,3.032248020172119
2017-09-27,3.0799999237060547,3.0,3.0299999713897705,3.0399999618530273,88968080.0,3.032248020172119
2017-09-28,3.0999999046325684,3.0199999809265137,3.0299999713897705,3.0799999237060547,154128556.0,3.072145938873291
2017-09-29,3.119999885559082,3.049999952316284,3.0799999237060547,3.0999999046325684,133583087.0,3.092094898223877
2017-10-09,3.3499999046325684,3.130000114440918,3.1500000953674316,3.2300000190734863,286915980.0,3.2217636108398438
2017-10-10,3.259999990463257,3.1700000762939453,3.200000047683716,3.2100000381469727,153397308.0,3.2018144130706787
2017-10-11,3.200000047683716,3.109999895095825,3.200000047683716,3.119999885559082,129041404.0,3.112043857574463
2017-10-12,3.1600000858306885,3.0899999141693115,3.130000114440918,3.140000104904175,92477431.0,3.131993055343628
2017-10-13,3.130000114440918,3.0999999046325684,3.130000114440918,3.119999885559082,61435659.0,3.112043857574463
2017-10-16,3.140000104904175,3.0399999618530273,3.140000104904175,3.0899999141693115,104523716.0,3.082120418548584
2017-10-17,3.0799999237060547,3.049999952316284,3.0799999237060547,3.059999942779541,36480072.0,3.052196979522705
2017-10-18,3.0799999237060547,3.0199999809265137,3.069999933242798,3.0399999618530273,58447000.0,3.032248020172119
2017-10-19,3.240000009536743,3.059999942779541,3.069999933242798,3.130000114440918,219565584.0,3.122018575668335
2017-10-20,3.1600000858306885,3.0999999046325684,3.109999895095825,3.1500000953674316,113440014.0,3.141967535018921
2017-10-23,3.1600000858306885,3.109999895095825,3.1600000858306885,3.140000104904175,78299414.0,3.131993055343628
2017-10-24,3.140000104904175,3.069999933242798,3.130000114440918,3.0999999046325684,68247120.0,3.092094898223877
2017-10-25,3.130000114440918,3.069999933242798,3.0899999141693115,3.119999885559082,54408320.0,3.112043857574463
2017-10-26,3.119999885559082,3.0899999141693115,3.109999895095825,3.0999999046325684,47571501.0,3.092094898223877
2017-10-27,3.1600000858306885,3.0899999141693115,3.0999999046325684,3.119999885559082,64404135.0,3.112043857574463
2017-10-30,3.119999885559082,3.0199999809265137,3.109999895095825,3.0399999618530273,100105649.0,3.032248020172119
2017-10-31,3.049999952316284,3.0,3.0199999809265137,3.0299999713897705,62795001.0,3.022273540496826
2017-11-01,3.059999942779541,3.009999990463257,3.0199999809265137,3.0299999713897705,50777175.0,3.022273540496826
2017-11-02,3.049999952316284,2.9800000190734863,3.049999952316284,2.9800000190734863,58825504.0,2.9724009037017822
2017-11-03,3.009999990463257,2.950000047683716,2.9800000190734863,2.9600000381469727,46815000.0,2.9524519443511963
2017-11-06,3.0,2.9600000381469727,2.9600000381469727,2.9800000190734863,42127451.0,2.9724009037017822
2017-11-07,3.009999990463257,2.9800000190734863,2.9800000190734863,3.009999990463257,41280761.0,3.0023245811462402
2017-11-08,3.049999952316284,3.0,3.009999990463257,3.0199999809265137,59487928.0,3.012299060821533
2017-11-09,3.119999885559082,3.0199999809265137,3.049999952316284,3.119999885559082,142483053.0,3.112043857574463
2017-11-10,3.2100000381469727,3.0999999046325684,3.140000104904175,3.0999999046325684,180011622.0,3.092094898223877
2017-11-13,3.0999999046325684,3.0399999618530273,3.0899999141693115,3.059999942779541,97000224.0,3.052196979522705
2017-11-14,3.059999942779541,3.0199999809265137,3.049999952316284,3.0399999618530273,58284596.0,3.032248020172119
2017-11-15,3.0399999618530273,3.0,3.0299999713897705,3.0299999713897705,42222954.0,3.022273540496826
2017-11-16,3.0299999713897705,3.0,3.0199999809265137,3.0299999713897705,35908208.0,3.022273540496826
2017-11-17,3.0199999809265137,2.940000057220459,3.0199999809265137,2.950000047683716,69837300.0,2.9424774646759033
2017-11-20,2.9700000286102295,2.9100000858306885,2.950000047683716,2.9600000381469727,51014356.0,2.9524519443511963
2017-11-21,2.9800000190734863,2.940000057220459,2.950000047683716,2.9600000381469727,43540076.0,2.9524519443511963
2017-11-22,2.9600000381469727,2.9100000858306885,2.950000047683716,2.9200000762939453,51602508.0,2.9125540256500244
2017-11-23,2.930000066757202,2.8499999046325684,2.9200000762939453,2.859999895095825,63693355.0,2.8527069091796875
2017-11-24,2.880000114440918,2.8299999237060547,2.859999895095825,2.859999895095825,41274643.0,2.8527069091796875
2017-11-27,2.880000114440918,2.8499999046325684,2.859999895095825,2.869999885559082,30810746.0,2.8626813888549805
2017-11-28,2.9100000858306885,2.859999895095825,2.859999895095825,2.9000000953674316,30140357.0,2.8926050662994385
2017-11-29,2.9200000762939453,2.869999885559082,2.9100000858306885,2.9000000953674316,41870959.0,2.8926050662994385
2017-11-30,2.9000000953674316,2.869999885559082,2.9000000953674316,2.869999885559082,32775200.0,2.8626813888549805
2017-12-01,2.9100000858306885,2.859999895095825,2.869999885559082,2.880000114440918,32059929.0,2.8726561069488525
2017-12-04,2.890000104904175,2.8299999237060547,2.880000114440918,2.8399999141693115,39972248.0,2.8327579498291016
2017-12-05,2.8399999141693115,2.7899999618530273,2.819999933242798,2.799999952316284,45496480.0,2.7928600311279297
2017-12-06,2.8299999237060547,2.7799999713897705,2.7899999618530273,2.819999933242798,29862190.0,2.8128089904785156
2017-12-07,2.8299999237060547,2.799999952316284,2.819999933242798,2.809999942779541,23648440.0,2.8028345108032227
2017-12-08,2.8299999237060547,2.799999952316284,2.809999942779541,2.819999933242798,20237094.0,2.8128089904785156
2017-12-11,2.869999885559082,2.809999942779541,2.819999933242798,2.8499999046325684,41326762.0,2.8427324295043945
2017-12-12,2.859999895095825,2.809999942779541,2.8499999046325684,2.819999933242798,30446900.0,2.8128089904785156
2017-12-13,2.8399999141693115,2.809999942779541,2.819999933242798,2.8299999237060547,21049984.0,2.8227834701538086
2017-12-14,2.8399999141693115,2.819999933242798,2.8299999237060547,2.8299999237060547,23101686.0,2.8227834701538086
2017-12-15,2.8299999237060547,2.7899999618530273,2.819999933242798,2.809999942779541,34562812.0,2.8028345108032227
2017-12-18,2.809999942779541,2.7799999713897705,2.799999952316284,2.799999952316284,23138364.0,2.7928600311279297
2017-12-19,2.809999942779541,2.7899999618530273,2.799999952316284,2.799999952316284,20844900.0,2.7928600311279297
2017-12-20,2.809999942779541,2.7799999713897705,2.799999952316284,2.7899999618530273,22850800.0,2.7828855514526367
2017-12-21,2.7899999618530273,2.75,2.7799999713897705,2.7799999713897705,32178674.0,2.7729110717773438
2017-12-22,2.7799999713897705,2.759999990463257,2.7799999713897705,2.7799999713897705,19085320.0,2.7729110717773438
2017-12-25,2.7799999713897705,2.740000009536743,2.7799999713897705,2.75,26609000.0,2.7429873943328857
2017-12-26,2.7799999713897705,2.740000009536743,2.75,2.7799999713897705,28011019.0,2.7729110717773438
2017-12-27,2.880000114440918,2.75,2.7799999713897705,2.819999933242798,73192853.0,2.8128089904785156
2017-12-28,2.859999895095825,2.7899999618530273,2.799999952316284,2.809999942779541,53485940.0,2.8028345108032227
2017-12-29,2.819999933242798,2.7799999713897705,2.799999952316284,2.809999942779541,32429100.0,2.8028345108032227
2018-01-02,2.8399999141693115,2.799999952316284,2.809999942779541,2.8299999237060547,37236962.0,2.8227834701538086
2018-01-03,2.859999895095825,2.809999942779541,2.819999933242798,2.8499999046325684,53095057.0,2.8427324295043945
2018-01-04,2.880000114440918,2.8399999141693115,2.8499999046325684,2.859999895095825,40343837.0,2.8527069091796875
2018-01-05,2.880000114440918,2.8399999141693115,2.8499999046325684,2.869999885559082,38852622.0,2.8626813888549805
2018-01-08,2.930000066757202,2.859999895095825,2.869999885559082,2.890000104904175,49281876.0,2.8826305866241455
2018-01-09,2.9100000858306885,2.869999885559082,2.890000104904175,2.890000104904175,39903813.0,2.8826305866241455
2018-01-10,2.9000000953674316,2.8499999046325684,2.9000000953674316,2.890000104904175,42776328.0,2.8826305866241455
2018-01-11,2.890000104904175,2.8499999046325684,2.880000114440918,2.869999885559082,32421920.0,2.8626813888549805
2018-01-12,2.9100000858306885,2.859999895095825,2.869999885559082,2.9100000858306885,57071100.0,2.9025795459747314
2018-01-15,2.9100000858306885,2.8399999141693115,2.9100000858306885,2.859999895095825,55383300.0,2.8527069091796875
2018-01-16,2.880000114440918,2.8399999141693115,2.859999895095825,2.869999885559082,32871344.0,2.8626813888549805
2018-01-17,2.869999885559082,2.8499999046325684,2.8499999046325684,2.869999885559082,32935976.0,2.8626813888549805
2018-01-18,2.880000114440918,2.8499999046325684,2.859999895095825,2.859999895095825,28620924.0,2.8527069091796875
2018-01-19,2.869999885559082,2.8499999046325684,2.859999895095825,2.869999885559082,37848103.0,2.8626813888549805
2018-01-22,2.8399999141693115,2.7799999713897705,2.8399999141693115,2.809999942779541,78200520.0,2.8028345108032227
2018-01-23,2.809999942779541,2.7799999713897705,2.799999952316284,2.7899999618530273,35849984.0,2.7828855514526367
2018-01-24,2.799999952316284,2.7699999809265137,2.7899999618530273,2.7899999618530273,44988014.0,2.7828855514526367
2018-01-25,2.799999952316284,2.7699999809265137,2.7799999713897705,2.7799999713897705,39726504.0,2.7729110717773438
2018-01-26,2.799999952316284,2.7799999713897705,2.7799999713897705,2.799999952316284,28480275.0,2.7928600311279297
2018-01-29,2.7899999618530273,2.759999990463257,2.7899999618530273,2.7699999809265137,39963322.0,2.7629363536834717
2018-01-30,2.7699999809265137,2.75,2.7699999809265137,2.7699999809265137,22392900.0,2.7629363536834717
2018-01-31,2.7699999809265137,2.7100000381469727,2.759999990463257,2.7300000190734863,39206815.0,2.7230384349823
2018-02-01,2.7300000190734863,2.5799999237060547,2.7300000190734863,2.5999999046325684,78988735.0,2.593369960784912
2018-02-02,2.5799999237060547,2.4700000286102295,2.559999942779541,2.569999933242798,44324292.0,2.563446521759033
2018-02-05,2.5899999141693115,2.5199999809265137,2.5399999618530273,2.5799999237060547,29365181.0,2.573421001434326
2018-02-06,2.559999942779541,2.4700000286102295,2.549999952316284,2.4700000286102295,50202520.0,2.4637014865875244
2018-02-07,2.5899999141693115,2.490000009536743,2.5,2.5,61428492.0,2.4936249256134033
2018-02-08,2.559999942779541,2.5199999809265137,2.5199999809265137,2.5299999713897705,42233490.0,2.5235483646392822
2018-02-09,2.5199999809265137,2.430000066757202,2.5,2.4600000381469727,58767195.0,2.4537270069122314
2018-02-12,2.5199999809265137,2.4700000286102295,2.4700000286102295,2.509999990463257,30790950.0,2.5035994052886963
2018-02-13,2.5299999713897705,2.490000009536743,2.5299999713897705,2.5,27675440.0,2.4936249256134033
2018-02-14,2.509999990463257,2.5,2.509999990463257,2.509999990463257,18070880.0,2.5035994052886963
2018-02-22,2.559999942779541,2.5199999809265137,2.5299999713897705,2.549999952316284,30983551.0,2.543497323989868
2018-02-23,2.549999952316284,2.5299999713897705,2.549999952316284,2.5399999618530273,24158251.0,2.533522844314575
2018-02-26,2.5799999237060547,2.5399999618530273,2.549999952316284,2.5799999237060547,32182122.0,2.573421001434326
2018-02-27,2.5799999237060547,2.549999952316284,2.5799999237060547,2.569999933242798,21011204.0,2.563446521759033
2018-02-28,2.559999942779541,2.5399999618530273,2.559999942779541,2.549999952316284,21501490.0,2.543497323989868
2018-03-01,2.5799999237060547,2.5299999713897705,2.5399999618530273,2.559999942779541,25195319.0,2.5534720420837402
2018-03-02,2.630000114440918,2.5399999618530273,2.549999952316284,2.619999885559082,59861354.0,2.613318920135498
2018-03-05,2.630000114440918,2.5899999141693115,2.5999999046325684,2.5999999046325684,30330032.0,2.593369960784912
2018-03-06,2.619999885559082,2.5999999046325684,2.609999895095825,2.619999885559082,25980029.0,2.613318920135498
2018-03-07,2.619999885559082,2.5799999237060547,2.619999885559082,2.5799999237060547,33613495.0,2.573421001434326
2018-03-08,2.5999999046325684,2.569999933242798,2.5799999237060547,2.5999999046325684,21176916.0,2.593369960784912
2018-03-09,2.619999885559082,2.5799999237060547,2.5999999046325684,2.609999895095825,39363552.0,2.603344440460205
2018-03-12,2.6600000858306885,2.5999999046325684,2.609999895095825,2.6500000953674316,53699579.0,2.643242597579956
2018-03-13,2.690000057220459,2.630000114440918,2.6500000953674316,2.6700000762939453,55744784.0,2.663191556930542
2018-03-14,2.6600000858306885,2.619999885559082,2.6500000953674316,2.630000114440918,31011300.0,2.62329363822937
2018-03-15,2.6600000858306885,2.609999895095825,2.619999885559082,2.630000114440918,29353000.0,2.62329363822937
2018-03-16,2.6500000953674316,2.619999885559082,2.630000114440918,2.640000104904175,29175802.0,2.633268117904663
2018-03-19,2.6500000953674316,2.619999885559082,2.630000114440918,2.619999885559082,22081400.0,2.613318920135498
2018-03-20,2.619999885559082,2.5899999141693115,2.609999895095825,2.5999999046325684,21126720.0,2.593369960784912
2018-03-21,2.619999885559082,2.5899999141693115,2.5999999046325684,2.5899999141693115,21439531.0,2.583395481109619
2018-03-22,2.609999895095825,2.559999942779541,2.5899999141693115,2.5799999237060547,26471006.0,2.573421001434326
2018-03-23,2.5399999618530273,2.430000066757202,2.5299999713897705,2.4800000190734863,65056727.0,2.4736759662628174
2018-03-26,2.490000009536743,2.430000066757202,2.450000047683716,2.490000009536743,28905269.0,2.4836504459381104
2018-03-27,2.5799999237060547,2.5,2.5,2.549999952316284,49898117.0,2.543497323989868
2018-03-28,2.5299999713897705,2.490000009536743,2.5199999809265137,2.5,36479451.0,2.4936249256134033
2018-03-29,2.5199999809265137,2.490000009536743,2.509999990463257,2.509999990463257,24813624.0,2.5035994052886963
2018-03-30,2.5299999713897705,2.5,2.5199999809265137,2.5199999809265137,20886088.0,2.5135738849639893
2018-04-02,2.5199999809265137,2.490000009536743,2.509999990463257,2.5,30723623.0,2.4936249256134033
2018-04-03,2.4800000190734863,2.4600000381469727,2.4700000286102295,2.4600000381469727,25849500.0,2.4537270069122314
2018-04-04,2.4800000190734863,2.450000047683716,2.4700000286102295,2.4700000286102295,26552000.0,2.4637014865875244
2018-04-09,2.490000009536743,2.450000047683716,2.4600000381469727,2.4700000286102295,26815511.0,2.4637014865875244
2018-04-10,2.5199999809265137,2.4600000381469727,2.4700000286102295,2.5,42301002.0,2.4936249256134033
2018-04-11,2.5199999809265137,2.490000009536743,2.5199999809265137,2.5,29725400.0,2.4936249256134033
2018-04-12,2.5,2.4700000286102295,2.5,2.4800000190734863,14609500.0,2.4736759662628174
2018-04-13,2.5,2.4700000286102295,2.490000009536743,2.490000009536743,14461920.0,2.4836504459381104
2018-04-16,2.4800000190734863,2.440000057220459,2.4700000286102295,2.4600000381469727,30172022.0,2.4537270069122314
2018-04-17,2.4700000286102295,2.430000066757202,2.450000047683716,2.440000057220459,21724902.0,2.4337780475616455
2018-04-18,2.5799999237060547,2.4200000762939453,2.450000047683716,2.5,70721903.0,2.4936249256134033
2018-04-19,2.5,2.450000047683716,2.4800000190734863,2.4700000286102295,51084684.0,2.4637014865875244
2018-04-20,2.4700000286102295,2.4200000762939453,2.4700000286102295,2.4200000762939453,31399753.0,2.4138290882110596
2018-04-23,2.440000057220459,2.390000104904175,2.4200000762939453,2.4000000953674316,24107658.0,2.3938801288604736
2018-04-24,2.430000066757202,2.390000104904175,2.4000000953674316,2.4200000762939453,20070174.0,2.4138290882110596
2018-04-25,2.440000057220459,2.4100000858306885,2.4200000762939453,2.4200000762939453,21271800.0,2.4138290882110596
2018-04-26,2.4200000762939453,2.3499999046325684,2.4200000762939453,2.359999895095825,31032200.0,2.3539819717407227
2018-04-27,2.369999885559082,2.3499999046325684,2.359999895095825,2.359999895095825,22420104.0,2.3539819717407227
2018-05-02,2.3299999237060547,2.2799999713897705,2.3299999237060547,2.2899999618530273,43061732.0,2.2841603755950928
2018-05-03,2.2899999618530273,2.240000009536743,2.2899999618530273,2.2699999809265137,36401561.0,2.264211416244507
2018-05-04,2.2899999618530273,2.259999990463257,2.2799999713897705,2.2799999713897705,32923443.0,2.2741858959198
2018-05-07,2.2899999618530273,2.259999990463257,2.2699999809265137,2.2899999618530273,28928480.0,2.2841603755950928
2018-05-08,2.2899999618530273,2.2799999713897705,2.2899999618530273,2.2899999618530273,18860206.0,2.2841603755950928
2018-05-09,2.2899999618530273,2.259999990463257,2.2899999618530273,2.259999990463257,30639774.0,2.254236936569214
2018-05-10,2.2699999809265137,2.25,2.259999990463257,2.259999990463257,27266343.0,2.254236936569214
2018-05-11,2.299999952316284,2.25,2.259999990463257,2.2799999713897705,44234888.0,2.2741858959198
2018-05-14,2.2799999713897705,2.259999990463257,2.2699999809265137,2.2699999809265137,24493700.0,2.264211416244507
2018-05-15,2.2799999713897705,2.259999990463257,2.259999990463257,2.2799999713897705,16362099.0,2.2741858959198
2018-05-16,2.2799999713897705,2.259999990463257,2.2699999809265137,2.2699999809265137,20086193.0,2.264211416244507
2018-05-17,2.2699999809265137,2.25,2.2699999809265137,2.259999990463257,14753864.0,2.254236936569214
2018-05-18,2.2699999809265137,2.25,2.259999990463257,2.259999990463257,19431424.0,2.254236936569214
2018-05-21,2.299999952316284,2.259999990463257,2.2699999809265137,2.2899999618530273,36271022.0,2.2841603755950928
2018-05-22,2.2899999618530273,2.2699999809265137,2.2799999713897705,2.2799999713897705,19877062.0,2.2741858959198
2018-05-23,2.319999933242798,2.2699999809265137,2.2799999713897705,2.299999952316284,45810737.0,2.2941348552703857
2018-05-24,2.299999952316284,2.2699999809265137,2.2899999618530273,2.2799999713897705,23062420.0,2.2741858959198
2018-05-25,2.2699999809265137,2.25,2.2699999809265137,2.259999990463257,23576624.0,2.254236936569214
2018-05-28,2.259999990463257,2.240000009536743,2.25,2.240000009536743,20139080.0,2.234287977218628
2018-05-29,2.240000009536743,2.200000047683716,2.240000009536743,2.2100000381469727,29969000.0,2.204364538192749
2018-05-30,2.190000057220459,2.109999895095825,2.190000057220459,2.130000114440918,43261537.0,2.1245687007904053
2018-05-31,2.1600000858306885,2.130000114440918,2.140000104904175,2.1500000953674316,19863352.0,2.144517660140991
2018-06-01,2.1500000953674316,2.109999895095825,2.140000104904175,2.130000114440918,22309132.0,2.1245687007904053
2018-06-04,2.140000104904175,2.119999885559082,2.119999885559082,2.130000114440918,16308980.0,2.1245687007904053
2018-06-05,2.140000104904175,2.119999885559082,2.130000114440918,2.140000104904175,14233984.0,2.1345431804656982
2018-06-06,2.1500000953674316,2.130000114440918,2.140000104904175,2.1500000953674316,16866733.0,2.144517660140991
2018-06-07,2.190000057220459,2.140000104904175,2.1500000953674316,2.1600000858306885,30128236.0,2.154492139816284
2018-06-08,2.1500000953674316,2.0999999046325684,2.1500000953674316,2.109999895095825,27121865.0,2.104619264602661
2018-06-11,2.109999895095825,2.0899999141693115,2.109999895095825,2.0999999046325684,14696100.0,2.094644784927368
2018-06-12,2.140000104904175,2.0899999141693115,2.0899999141693115,2.119999885559082,18065259.0,2.114593982696533
2018-06-13,2.1500000953674316,2.0899999141693115,2.119999885559082,2.119999885559082,35772711.0,2.114593982696533
2018-06-14,2.119999885559082,2.0899999141693115,2.0999999046325684,2.109999895095825,21594429.0,2.104619264602661
2018-06-15,2.109999895095825,2.059999942779541,2.0999999046325684,2.069999933242798,26241794.0,2.0647213459014893
2018-06-19,2.049999952316284,1.8600000143051147,2.049999952316284,1.8700000047683716,75642029.0,1.8652315139770508
2018-06-20,1.909999966621399,1.850000023841858,1.850000023841858,1.8899999856948853,34201500.0,1.8851804733276367
2018-06-21,1.9299999475479126,1.8799999952316284,1.8899999856948853,1.8799999952316284,29803665.0,1.8752059936523438
2018-06-22,1.909999966621399,1.840000033378601,1.8600000143051147,1.909999966621399,29285600.0,1.9051294326782227
2018-06-25,1.9199999570846558,1.8799999952316284,1.909999966621399,1.8799999952316284,17342898.0,1.8752059936523438
2018-06-26,1.909999966621399,1.850000023841858,1.8600000143051147,1.909999966621399,30089878.0,1.9051294326782227
2018-06-27,2.0999999046325684,1.899999976158142,1.909999966621399,2.0,85775886.0,1.9948999881744385
2018-06-28,2.0299999713897705,1.9600000381469727,1.9800000190734863,1.9700000286102295,41333728.0,1.9649765491485596
2018-06-29,2.049999952316284,1.9700000286102295,1.9700000286102295,2.0299999713897705,51283690.0,2.0248234272003174
2018-07-02,2.0399999618530273,1.9800000190734863,2.0299999713897705,1.9900000095367432,31410786.0,1.9849255084991455
2018-07-03,2.009999990463257,1.9600000381469727,1.9900000095367432,2.0,28342305.0,1.9948999881744385
2018-07-04,2.0,1.9700000286102295,2.0,1.9800000190734863,21052029.0,1.9749510288238525
2018-07-05,2.0,1.899999976158142,1.9700000286102295,1.909999966621399,26801400.0,1.9051294326782227
2018-07-06,1.940000057220459,1.8700000047683716,1.9199999570846558,1.9299999475479126,27024836.0,1.9250783920288086
2018-07-09,1.9700000286102295,1.9199999570846558,1.9299999475479126,1.9600000381469727,17965088.0,1.9550020694732666
2018-07-10,1.9700000286102295,1.9500000476837158,1.9600000381469727,1.9700000286102295,18614557.0,1.9649765491485596
2018-07-11,1.9600000381469727,1.899999976158142,1.9500000476837158,1.9299999475479126,23608400.0,1.9250783920288086
2018-07-12,1.9700000286102295,1.909999966621399,1.9199999570846558,1.9700000286102295,22607800.0,1.9649765491485596
2018-07-13,1.9800000190734863,1.9500000476837158,1.9700000286102295,1.9600000381469727,15806947.0,1.9550020694732666
2018-07-16,1.9600000381469727,1.9299999475479126,1.9600000381469727,1.9500000476837158,14145516.0,1.9450275897979736
2018-07-17,1.9500000476837158,1.9299999475479126,1.9500000476837158,1.940000057220459,11136157.0,1.9350529909133911
2018-07-18,1.9600000381469727,1.9299999475479126,1.940000057220459,1.940000057220459,15818000.0,1.9350529909133911
2018-07-19,1.9500000476837158,1.909999966621399,1.940000057220459,1.909999966621399,13295541.0,1.9051294326782227
2018-07-20,1.9299999475479126,1.8600000143051147,1.909999966621399,1.909999966621399,50886151.0,1.9051294326782227
2018-07-23,1.9199999570846558,1.8799999952316284,1.899999976158142,1.9199999570846558,35195945.0,1.9151039123535156
2018-07-24,1.9800000190734863,1.909999966621399,1.909999966621399,1.9700000286102295,49621302.0,1.9649765491485596
2018-07-25,2.0299999713897705,1.9500000476837158,1.9600000381469727,2.0,55516050.0,1.9948999881744385
2018-07-26,2.0399999618530273,1.9700000286102295,1.9800000190734863,2.0199999809265137,68755532.0,2.0199999809265137
2018-07-27,2.049999952316284,1.9900000095367432,2.009999990463257,2.0299999713897705,54547178.0,2.0299999713897705
2018-07-30,2.0299999713897705,1.9700000286102295,2.009999990463257,1.9800000190734863,32757440.0,1.9800000190734863
2018-07-31,2.0199999809265137,1.9800000190734863,1.9800000190734863,2.009999990463257,24386000.0,2.009999990463257
2018-08-01,2.049999952316284,1.9800000190734863,2.0299999713897705,1.9900000095367432,28643500.0,1.9900000095367432
2018-08-02,2.0299999713897705,1.9600000381469727,1.9900000095367432,2.0199999809265137,59162565.0,2.0199999809265137
2018-08-03,2.0199999809265137,1.9700000286102295,2.0199999809265137,1.9800000190734863,38146469.0,1.9800000190734863
2018-08-06,1.9800000190734863,1.8899999856948853,1.9800000190734863,1.9199999570846558,42337900.0,1.9199999570846558
2018-08-07,1.9600000381469727,1.899999976158142,1.9199999570846558,1.9600000381469727,28183612.0,1.9600000381469727
2018-08-08,1.9700000286102295,1.9299999475479126,1.9600000381469727,1.9500000476837158,20224516.0,1.9500000476837158
2018-08-09,2.0,1.940000057220459,1.9500000476837158,1.9900000095367432,33948429.0,1.9900000095367432
2018-08-10,1.9900000095367432,1.9600000381469727,1.9900000095367432,1.9800000190734863,17357843.0,1.9800000190734863
2018-08-13,1.9700000286102295,1.940000057220459,1.9600000381469727,1.9700000286102295,20879579.0,1.9700000286102295
2018-08-14,1.9700000286102295,1.9500000476837158,1.9600000381469727,1.9600000381469727,13663490.0,1.9600000381469727
2018-08-15,1.9600000381469727,1.9199999570846558,1.9600000381469727,1.9299999475479126,17782124.0,1.9299999475479126
2018-08-16,1.940000057220459,1.899999976158142,1.909999966621399,1.9199999570846558,19315148.0,1.9199999570846558
2018-08-17,1.940000057220459,1.8899999856948853,1.9299999475479126,1.8899999856948853,19776104.0,1.8899999856948853
2018-08-20,1.9199999570846558,1.8799999952316284,1.8899999856948853,1.909999966621399,16100618.0,1.909999966621399
2018-08-21,1.9299999475479126,1.899999976158142,1.909999966621399,1.9199999570846558,12943910.0,1.9199999570846558
2018-08-22,1.9199999570846558,1.899999976158142,1.9199999570846558,1.909999966621399,10389800.0,1.909999966621399
2018-08-23,1.9199999570846558,1.899999976158142,1.909999966621399,1.909999966621399,11552116.0,1.909999966621399
2018-08-24,1.9500000476837158,1.899999976158142,1.909999966621399,1.9199999570846558,25059725.0,1.9199999570846558
2018-08-27,1.940000057220459,1.9199999570846558,1.9199999570846558,1.9299999475479126,20960108.0,1.9299999475479126
2018-08-28,1.940000057220459,1.9199999570846558,1.940000057220459,1.9299999475479126,12995237.0,1.9299999475479126
2018-08-29,1.9299999475479126,1.899999976158142,1.9199999570846558,1.899999976158142,12063557.0,1.899999976158142
2018-08-30,1.9199999570846558,1.899999976158142,1.899999976158142,1.909999966621399,13971048.0,1.909999966621399
2018-08-31,1.899999976158142,1.8600000143051147,1.8899999856948853,1.8700000047683716,26043762.0,1.8700000047683716
2018-09-03,1.8700000047683716,1.8300000429153442,1.8700000047683716,1.850000023841858,20336058.0,1.850000023841858
2018-09-04,1.8799999952316284,1.840000033378601,1.840000033378601,1.8700000047683716,19030094.0,1.8700000047683716
2018-09-05,1.8700000047683716,1.840000033378601,1.8700000047683716,1.840000033378601,15053403.0,1.840000033378601
2018-09-06,1.8600000143051147,1.8300000429153442,1.840000033378601,1.840000033378601,12096382.0,1.840000033378601
2018-09-07,1.8700000047683716,1.8300000429153442,1.8300000429153442,1.840000033378601,17400395.0,1.840000033378601
2018-09-10,1.850000023841858,1.809999942779541,1.840000033378601,1.8200000524520874,16150202.0,1.8200000524520874
2018-09-11,1.840000033378601,1.809999942779541,1.8200000524520874,1.8300000429153442,10453935.0,1.8300000429153442
2018-09-12,1.840000033378601,1.8200000524520874,1.8300000429153442,1.8300000429153442,11655158.0,1.8300000429153442
2018-09-13,1.850000023841858,1.8300000429153442,1.840000033378601,1.8300000429153442,13507502.0,1.8300000429153442
2018-09-14,1.8700000047683716,1.840000033378601,1.840000033378601,1.840000033378601,23007400.0,1.840000033378601
2018-09-17,1.840000033378601,1.7999999523162842,1.840000033378601,1.809999942779541,17180100.0,1.809999942779541
2018-09-18,1.8300000429153442,1.7999999523162842,1.809999942779541,1.8200000524520874,23956257.0,1.8200000524520874
2018-09-19,1.840000033378601,1.809999942779541,1.8200000524520874,1.8300000429153442,19108200.0,1.8300000429153442
2018-09-20,1.840000033378601,1.8200000524520874,1.8300000429153442,1.8300000429153442,14666236.0,1.8300000429153442
2018-09-21,1.8799999952316284,1.8200000524520874,1.840000033378601,1.8600000143051147,42630269.0,1.8600000143051147
2018-09-25,1.8600000143051147,1.840000033378601,1.850000023841858,1.850000023841858,18880969.0,1.850000023841858
2018-09-26,1.8700000047683716,1.840000033378601,1.850000023841858,1.8700000047683716,25055489.0,1.8700000047683716
2018-09-27,1.8700000047683716,1.8300000429153442,1.8600000143051147,1.8300000429153442,21313798.0,1.8300000429153442
2018-09-28,1.8700000047683716,1.8300000429153442,1.8300000429153442,1.8700000047683716,20896175.0,1.8700000047683716
2018-10-08,1.8600000143051147,1.8300000429153442,1.850000023841858,1.850000023841858,27440000.0,1.850000023841858
2018-10-09,1.8700000047683716,1.8300000429153442,1.8600000143051147,1.840000033378601,20972257.0,1.840000033378601
2018-10-10,1.850000023841858,1.8300000429153442,1.850000023841858,1.840000033378601,12982800.0,1.840000033378601
2018-10-11,1.8200000524520874,1.6799999475479126,1.8200000524520874,1.7000000476837158,49396300.0,1.7000000476837158
2018-10-12,1.7000000476837158,1.600000023841858,1.6799999475479126,1.649999976158142,34182272.0,1.649999976158142
2018-10-15,1.659999966621399,1.600000023841858,1.659999966621399,1.6100000143051147,20304208.0,1.6100000143051147
2018-10-16,1.6200000047683716,1.5499999523162842,1.6100000143051147,1.559999942779541,22728300.0,1.559999942779541
2018-10-17,1.600000023841858,1.5499999523162842,1.5800000429153442,1.5800000429153442,23841563.0,1.5800000429153442
2018-10-18,1.5800000429153442,1.5299999713897705,1.5700000524520874,1.5399999618530273,19596398.0,1.5399999618530273
2018-10-19,1.559999942779541,1.4900000095367432,1.5099999904632568,1.5499999523162842,32701564.0,1.5499999523162842
2018-10-22,1.6299999952316284,1.5499999523162842,1.5499999523162842,1.6200000047683716,35608642.0,1.6200000047683716
2018-10-23,1.659999966621399,1.600000023841858,1.6100000143051147,1.6200000047683716,31456869.0,1.6200000047683716
2018-10-24,1.6299999952316284,1.600000023841858,1.6100000143051147,1.6100000143051147,18667300.0,1.6100000143051147
2018-10-25,1.659999966621399,1.559999942779541,1.5800000429153442,1.649999976158142,34975372.0,1.649999976158142
2018-10-26,1.6799999475479126,1.6299999952316284,1.649999976158142,1.6399999856948853,27410737.0,1.6399999856948853
2018-10-29,1.649999976158142,1.6200000047683716,1.6399999856948853,1.6200000047683716,19279500.0,1.6200000047683716
2018-10-30,1.7799999713897705,1.6200000047683716,1.6200000047683716,1.7799999713897705,64571737.0,1.7799999713897705
2018-10-31,1.9600000381469727,1.7200000286102295,1.7599999904632568,1.850000023841858,156002608.0,1.850000023841858
2018-11-01,1.8300000429153442,1.7599999904632568,1.8300000429153442,1.7899999618530273,82092510.0,1.7899999618530273
2018-11-02,1.8300000429153442,1.7899999618530273,1.809999942779541,1.809999942779541,54048682.0,1.809999942779541
2018-11-05,1.850000023841858,1.7999999523162842,1.809999942779541,1.8200000524520874,39230200.0,1.8200000524520874
2018-11-06,1.8200000524520874,1.7699999809265137,1.809999942779541,1.7999999523162842,35821497.0,1.7999999523162842
2018-11-07,1.8200000524520874,1.7799999713897705,1.809999942779541,1.7899999618530273,30990897.0,1.7899999618530273
2018-11-08,1.809999942779541,1.7899999618530273,1.7999999523162842,1.7899999618530273,21248500.0,1.7899999618530273
2018-11-09,1.7899999618530273,1.7599999904632568,1.7799999713897705,1.7599999904632568,21741500.0,1.7599999904632568
2018-11-12,1.8300000429153442,1.75,1.7599999904632568,1.8300000429153442,41972965.0,1.8300000429153442
2018-11-13,1.8799999952316284,1.7899999618530273,1.809999942779541,1.8600000143051147,59009841.0,1.8600000143051147
2018-11-14,1.899999976158142,1.840000033378601,1.8600000143051147,1.8600000143051147,51052070.0,1.8600000143051147
2018-11-15,1.8799999952316284,1.850000023841858,1.8700000047683716,1.8700000047683716,32147474.0,1.8700000047683716
2018-11-16,1.8899999856948853,1.8600000143051147,1.8700000047683716,1.8700000047683716,32858430.0,1.8700000047683716
2018-11-19,1.899999976158142,1.8600000143051147,1.8700000047683716,1.899999976158142,34840146.0,1.899999976158142
2018-11-20,1.9299999475479126,1.8600000143051147,1.8899999856948853,1.8700000047683716,39680180.0,1.8700000047683716
2018-11-21,1.8700000047683716,1.840000033378601,1.850000023841858,1.8700000047683716,20740770.0,1.8700000047683716
2018-11-22,1.9299999475479126,1.8600000143051147,1.8700000047683716,1.9199999570846558,55983382.0,1.9199999570846558
2018-11-23,1.9199999570846558,1.8200000524520874,1.9199999570846558,1.8200000524520874,43537349.0,1.8200000524520874
2018-11-26,1.850000023841858,1.809999942779541,1.8200000524520874,1.8300000429153442,19512600.0,1.8300000429153442
2018-11-27,1.850000023841858,1.8300000429153442,1.840000033378601,1.8300000429153442,14204385.0,1.8300000429153442
2018-11-28,1.8600000143051147,1.8200000524520874,1.8300000429153442,1.8600000143051147,20836700.0,1.8600000143051147
2018-11-29,1.8700000047683716,1.8200000524520874,1.8700000047683716,1.8300000429153442,20828000.0,1.8300000429153442
2018-11-30,1.8300000429153442,1.7899999618530273,1.8300000429153442,1.8300000429153442,20231537.0,1.8300000429153442
2018-12-03,1.9199999570846558,1.840000033378601,1.8600000143051147,1.8799999952316284,41420200.0,1.8799999952316284
2018-12-04,1.8799999952316284,1.8600000143051147,1.8799999952316284,1.8700000047683716,20432983.0,1.8700000047683716
2018-12-05,1.8600000143051147,1.8300000429153442,1.850000023841858,1.840000033378601,25407881.0,1.840000033378601
2018-12-06,1.8300000429153442,1.7999999523162842,1.8200000524520874,1.7999999523162842,22095820.0,1.7999999523162842
2018-12-07,1.8200000524520874,1.7999999523162842,1.7999999523162842,1.7999999523162842,11630020.0,1.7999999523162842
2018-12-10,1.809999942779541,1.7799999713897705,1.7899999618530273,1.7999999523162842,20680872.0,1.7999999523162842
2018-12-11,1.809999942779541,1.7799999713897705,1.7999999523162842,1.7999999523162842,13105893.0,1.7999999523162842
2018-12-12,1.840000033378601,1.7999999523162842,1.7999999523162842,1.8200000524520874,17686758.0,1.8200000524520874
2018-12-13,1.840000033378601,1.7999999523162842,1.809999942779541,1.8300000429153442,20469053.0,1.8300000429153442
2018-12-14,1.8600000143051147,1.7899999618530273,1.850000023841858,1.7999999523162842,28349799.0,1.7999999523162842
2018-12-17,1.8200000524520874,1.7799999713897705,1.7899999618530273,1.8200000524520874,19058392.0,1.8200000524520874
2018-12-18,1.909999966621399,1.7899999618530273,1.809999942779541,1.8700000047683716,68966339.0,1.8700000047683716
2018-12-19,1.8799999952316284,1.809999942779541,1.8600000143051147,1.8300000429153442,38741263.0,1.8300000429153442
2018-12-20,1.8200000524520874,1.7799999713897705,1.8200000524520874,1.7999999523162842,36287355.0,1.7999999523162842
2018-12-21,1.8700000047683716,1.7799999713897705,1.7899999618530273,1.850000023841858,44776755.0,1.850000023841858
2018-12-24,1.8700000047683716,1.809999942779541,1.8300000429153442,1.8600000143051147,27243588.0,1.8600000143051147
2018-12-25,1.850000023841858,1.7999999523162842,1.840000033378601,1.840000033378601,32939431.0,1.840000033378601
2018-12-26,1.840000033378601,1.809999942779541,1.8300000429153442,1.8200000524520874,19610800.0,1.8200000524520874
2018-12-27,1.850000023841858,1.7999999523162842,1.840000033378601,1.7999999523162842,20108211.0,1.7999999523162842
2018-12-28,1.8300000429153442,1.7899999618530273,1.809999942779541,1.8200000524520874,23862259.0,1.8200000524520874
2019-01-02,1.840000033378601,1.7799999713897705,1.840000033378601,1.7799999713897705,24548600.0,1.7799999713897705
2019-01-03,1.809999942779541,1.7799999713897705,1.7899999618530273,1.7799999713897705,15604230.0,1.7799999713897705
2019-01-04,1.7999999523162842,1.7400000095367432,1.7599999904632568,1.7999999523162842,24984488.0,1.7999999523162842
2019-01-07,1.8300000429153442,1.7400000095367432,1.7599999904632568,1.809999942779541,26107705.0,1.809999942779541
2019-01-08,1.8200000524520874,1.7999999523162842,1.809999942779541,1.809999942779541,18282840.0,1.809999942779541
2019-01-09,1.909999966621399,1.840000033378601,1.840000033378601,1.840000033378601,64942741.0,1.840000033378601
2019-01-10,1.840000033378601,1.809999942779541,1.8300000429153442,1.809999942779541,26597172.0,1.809999942779541
2019-01-11,1.9299999475479126,1.809999942779541,1.809999942779541,1.8700000047683716,66935391.0,1.8700000047683716
2019-01-14,1.9199999570846558,1.840000033378601,1.8700000047683716,1.8899999856948853,75943065.0,1.8899999856948853
2019-01-15,1.8899999856948853,1.850000023841858,1.8799999952316284,1.8700000047683716,54578041.0,1.8700000047683716
2019-01-16,1.8799999952316284,1.840000033378601,1.8799999952316284,1.8600000143051147,31343715.0,1.8600000143051147
2019-01-17,1.909999966621399,1.840000033378601,1.850000023841858,1.8700000047683716,46494702.0,1.8700000047683716
2019-01-18,1.8700000047683716,1.840000033378601,1.8700000047683716,1.8600000143051147,34830404.0,1.8600000143051147
2019-01-21,1.8799999952316284,1.840000033378601,1.8600000143051147,1.8600000143051147,22058576.0,1.8600000143051147
2019-01-22,1.8600000143051147,1.8300000429153442,1.850000023841858,1.8300000429153442,22234200.0,1.8300000429153442
2019-01-23,1.8600000143051147,1.8300000429153442,1.8300000429153442,1.840000033378601,21284775.0,1.840000033378601
2019-01-24,1.850000023841858,1.809999942779541,1.8300000429153442,1.840000033378601,23665681.0,1.840000033378601
2019-01-25,1.8300000429153442,1.809999942779541,1.8300000429153442,1.8200000524520874,23807610.0,1.8200000524520874
2019-01-28,1.7999999523162842,1.7599999904632568,1.7799999713897705,1.7599999904632568,37382081.0,1.7599999904632568
2019-01-29,1.7699999809265137,1.7100000381469727,1.7599999904632568,1.7300000190734863,24787700.0,1.7300000190734863
2019-01-30,1.75,1.7200000286102295,1.7300000190734863,1.7200000286102295,14880889.0,1.7200000286102295
2019-01-31,1.7400000095367432,1.7000000476837158,1.7200000286102295,1.7100000381469727,18638701.0,1.7100000381469727
2019-02-01,1.7599999904632568,1.7100000381469727,1.7200000286102295,1.75,18705108.0,1.75
2019-02-11,1.7799999713897705,1.75,1.75,1.7799999713897705,20136800.0,1.7799999713897705
2019-02-12,1.7999999523162842,1.7699999809265137,1.7799999713897705,1.7899999618530273,25663158.0,1.7899999618530273
2019-02-13,1.840000033378601,1.7799999713897705,1.7899999618530273,1.8300000429153442,47382006.0,1.8300000429153442
2019-02-14,1.840000033378601,1.7999999523162842,1.8200000524520874,1.8200000524520874,29506389.0,1.8200000524520874
2019-02-15,1.840000033378601,1.809999942779541,1.8200000524520874,1.809999942779541,21662002.0,1.809999942779541
2019-02-18,1.8700000047683716,1.8200000524520874,1.8200000524520874,1.850000023841858,56883051.0,1.850000023841858
2019-02-19,1.8799999952316284,1.840000033378601,1.8600000143051147,1.8700000047683716,57023420.0,1.8700000047683716
2019-02-20,1.8700000047683716,1.840000033378601,1.8600000143051147,1.8600000143051147,39540404.0,1.8600000143051147
2019-02-21,1.9299999475479126,1.840000033378601,1.8600000143051147,1.8799999952316284,107097639.0,1.8799999952316284
2019-02-22,1.8899999856948853,1.840000033378601,1.8799999952316284,1.8799999952316284,63811888.0,1.8799999952316284
2019-02-25,2.0,1.8799999952316284,1.8899999856948853,1.9900000095367432,138098553.0,1.9900000095367432
2019-02-26,2.130000114440918,1.9700000286102295,2.0,2.059999942779541,179281983.0,2.059999942779541
2019-02-27,2.130000114440918,2.0299999713897705,2.049999952316284,2.069999933242798,121178288.0,2.069999933242798
2019-02-28,2.1600000858306885,2.059999942779541,2.069999933242798,2.109999895095825,112213744.0,2.109999895095825
2019-03-01,2.130000114440918,2.059999942779541,2.119999885559082,2.0999999046325684,74162689.0,2.0999999046325684
2019-03-04,2.1600000858306885,2.0999999046325684,2.0999999046325684,2.109999895095825,107325512.0,2.109999895095825
2019-03-05,2.140000104904175,2.0799999237060547,2.109999895095825,2.130000114440918,84956242.0,2.130000114440918
2019-03-06,2.25,2.130000114440918,2.140000104904175,2.2300000190734863,163526644.0,2.2300000190734863
2019-03-07,2.369999885559082,2.2300000190734863,2.2300000190734863,2.3499999046325684,187885931.0,2.3499999046325684
2019-03-08,2.309999942779541,2.140000104904175,2.309999942779541,2.140000104904175,216317821.0,2.140000104904175
2019-03-11,2.2799999713897705,2.1700000762939453,2.25,2.2300000190734863,124026569.0,2.2300000190734863
2019-03-12,2.309999942779541,2.2300000190734863,2.25,2.25,136505441.0,2.25
2019-03-13,2.25,2.1600000858306885,2.25,2.180000066757202,127834522.0,2.180000066757202
2019-03-14,2.2100000381469727,2.130000114440918,2.190000057220459,2.1500000953674316,79021535.0,2.1500000953674316
2019-03-15,2.2200000286102295,2.1600000858306885,2.1700000762939453,2.200000047683716,83287595.0,2.200000047683716
2019-03-18,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0.0,2.200000047683716
2019-03-19,2.5,2.369999885559082,2.490000009536743,2.390000104904175,235604909.0,2.390000104904175
2019-03-20,2.5199999809265137,2.369999885559082,2.380000114440918,2.4200000762939453,182602713.0,2.4200000762939453
2019-03-21,2.430000066757202,2.380000114440918,2.430000066757202,2.4000000953674316,103180292.0,2.4000000953674316
2019-03-22,2.450000047683716,2.359999895095825,2.4100000858306885,2.4200000762939453,111640178.0,2.4200000762939453
2019-03-25,2.4200000762939453,2.359999895095825,2.380000114440918,2.390000104904175,74095870.0,2.390000104904175
2019-03-26,2.4100000858306885,2.3299999237060547,2.380000114440918,2.3399999141693115,79295221.0,2.3399999141693115
2019-03-27,2.4000000953674316,2.319999933242798,2.380000114440918,2.3499999046325684,59766813.0,2.3499999046325684
2019-03-28,2.3299999237060547,2.240000009536743,2.3299999237060547,2.2799999713897705,99372059.0,2.2799999713897705
2019-03-29,2.3399999141693115,2.2799999713897705,2.2799999713897705,2.3399999141693115,62031672.0,2.3399999141693115
2019-04-01,2.4200000762939453,2.3499999046325684,2.359999895095825,2.4100000858306885,87626594.0,2.4100000858306885
2019-04-02,2.5799999237060547,2.369999885559082,2.4100000858306885,2.5399999618530273,201610530.0,2.5399999618530273
2019-04-03,2.5199999809265137,2.4600000381469727,2.509999990463257,2.490000009536743,112257579.0,2.490000009536743
2019-04-04,2.509999990463257,2.4600000381469727,2.490000009536743,2.4800000190734863,77312560.0,2.4800000190734863
2019-04-08,2.5,2.4200000762939453,2.490000009536743,2.440000057220459,69969934.0,2.440000057220459
2019-04-09,2.5,2.430000066757202,2.430000066757202,2.4600000381469727,68905941.0,2.4600000381469727
2019-04-10,2.5799999237060547,2.4200000762939453,2.440000057220459,2.5299999713897705,208886932.0,2.5299999713897705
2019-04-11,2.6500000953674316,2.490000009536743,2.5299999713897705,2.490000009536743,170876661.0,2.490000009536743
2019-04-12,2.740000009536743,2.4800000190734863,2.4800000190734863,2.640000104904175,284610419.0,2.640000104904175
2019-04-15,2.75,2.5999999046325684,2.630000114440918,2.619999885559082,211104778.0,2.619999885559082
2019-04-16,2.6500000953674316,2.559999942779541,2.640000104904175,2.630000114440918,135966827.0,2.630000114440918
2019-04-17,2.890000104904175,2.5999999046325684,2.630000114440918,2.880000114440918,347591152.0,2.880000114440918
2019-04-18,3.1500000953674316,2.8299999237060547,2.9000000953674316,2.8299999237060547,356312345.0,2.8299999237060547
2019-04-19,2.8299999237060547,2.8299999237060547,2.8299999237060547,2.8299999237060547,0.0,2.8299999237060547
2019-04-22,3.3499999046325684,3.0,3.299999952316284,3.180000066757202,546140140.0,3.180000066757202
2019-04-23,3.200000047683716,2.859999895095825,3.190000057220459,2.880000114440918,451060605.0,2.880000114440918
2019-04-24,3.059999942779541,2.8399999141693115,2.880000114440918,2.9800000190734863,269730286.0,2.9800000190734863
2019-04-25,3.1500000953674316,2.75,2.940000057220459,2.990000009536743,377412851.0,2.990000009536743
2019-04-26,3.0899999141693115,2.880000114440918,2.9000000953674316,2.940000057220459,254304724.0,2.940000057220459
2019-05-06,2.5799999237060547,2.4200000762939453,2.5799999237060547,2.4200000762939453,226702709.0,2.4200000762939453
2019-05-07,2.569999933242798,2.380000114440918,2.440000057220459,2.5299999713897705,181770447.0,2.5299999713897705
2019-05-08,2.740000009536743,2.4100000858306885,2.440000057220459,2.609999895095825,214182559.0,2.609999895095825
2019-05-09,2.740000009536743,2.5399999618530273,2.569999933242798,2.5999999046325684,207393861.0,2.5999999046325684
2019-05-10,2.7100000381469727,2.5399999618530273,2.6600000858306885,2.6700000762939453,176753980.0,2.6700000762939453
2019-05-13,2.5799999237060547,2.509999990463257,2.549999952316284,2.5399999618530273,153697738.0,2.5399999618530273
2019-05-14,2.549999952316284,2.4700000286102295,2.4800000190734863,2.490000009536743,77667877.0,2.490000009536743
2019-05-15,2.569999933242798,2.5,2.5199999809265137,2.559999942779541,96820322.0,2.559999942779541
2019-05-16,2.640000104904175,2.549999952316284,2.559999942779541,2.5899999141693115,107016746.0,2.5899999141693115
2019-05-17,2.609999895095825,2.450000047683716,2.5899999141693115,2.4800000190734863,105610193.0,2.4800000190734863
2019-05-20,2.4700000286102295,2.3499999046325684,2.4700000286102295,2.430000066757202,77236696.0,2.430000066757202
2019-05-21,2.490000009536743,2.4200000762939453,2.430000066757202,2.4700000286102295,54792004.0,2.4700000286102295
2019-05-22,2.4700000286102295,2.390000104904175,2.4600000381469727,2.4000000953674316,54959459.0,2.4000000953674316
2019-05-23,2.369999885559082,2.2899999618530273,2.369999885559082,2.309999942779541,78462863.0,2.309999942779541
2019-05-24,2.4100000858306885,2.259999990463257,2.2799999713897705,2.359999895095825,86650027.0,2.359999895095825
2019-05-27,2.440000057220459,2.319999933242798,2.3499999046325684,2.390000104904175,69174182.0,2.390000104904175
2019-05-28,2.4600000381469727,2.4000000953674316,2.440000057220459,2.4100000858306885,68580702.0,2.4100000858306885
2019-05-29,2.4100000858306885,2.369999885559082,2.4100000858306885,2.380000114440918,46240044.0,2.380000114440918
2019-05-30,2.390000104904175,2.309999942779541,2.359999895095825,2.369999885559082,45700898.0,2.369999885559082
2019-05-31,2.380000114440918,2.3299999237060547,2.369999885559082,2.3299999237060547,40677484.0,2.3299999237060547
2019-06-03,2.359999895095825,2.2799999713897705,2.3399999141693115,2.2899999618530273,55109380.0,2.2899999618530273
2019-06-04,2.299999952316284,2.240000009536743,2.2899999618530273,2.25,36564121.0,2.25
2019-06-05,2.3299999237060547,2.25,2.2699999809265137,2.2899999618530273,56589444.0,2.2899999618530273
2019-06-06,2.2899999618530273,2.25,2.2899999618530273,2.2699999809265137,37286500.0,2.2699999809265137
2019-06-10,2.3399999141693115,2.2899999618530273,2.299999952316284,2.309999942779541,49050153.0,2.309999942779541
2019-06-11,2.4200000762939453,2.309999942779541,2.309999942779541,2.390000104904175,68889680.0,2.390000104904175
2019-06-12,2.380000114440918,2.319999933242798,2.380000114440918,2.3299999237060547,52911804.0,2.3299999237060547
2019-06-13,2.4200000762939453,2.309999942779541,2.3299999237060547,2.380000114440918,71451941.0,2.380000114440918
2019-06-14,2.380000114440918,2.299999952316284,2.3499999046325684,2.319999933242798,61512802.0,2.319999933242798
2019-06-17,2.3399999141693115,2.2899999618530273,2.319999933242798,2.319999933242798,36202196.0,2.319999933242798
2019-06-18,2.3499999046325684,2.309999942779541,2.3299999237060547,2.319999933242798,35454400.0,2.319999933242798
2019-06-19,2.380000114440918,2.3399999141693115,2.3499999046325684,2.3499999046325684,48449656.0,2.3499999046325684
2019-06-20,2.4000000953674316,2.3399999141693115,2.3399999141693115,2.380000114440918,50138367.0,2.380000114440918
2019-06-21,2.490000009536743,2.380000114440918,2.390000104904175,2.4700000286102295,104093270.0,2.4700000286102295
2019-06-24,2.4800000190734863,2.4000000953674316,2.440000057220459,2.4800000190734863,76454219.0,2.4800000190734863
2019-06-25,2.5299999713897705,2.4000000953674316,2.4600000381469727,2.450000047683716,90547500.0,2.450000047683716
2019-06-26,2.490000009536743,2.4100000858306885,2.4200000762939453,2.430000066757202,52697415.0,2.430000066757202
2019-06-27,2.450000047683716,2.4100000858306885,2.430000066757202,2.4100000858306885,35742637.0,2.4100000858306885
2019-06-28,2.4200000762939453,2.359999895095825,2.4100000858306885,2.369999885559082,46378287.0,2.369999885559082
2019-07-01,2.4700000286102295,2.4000000953674316,2.430000066757202,2.450000047683716,59441480.0,2.450000047683716
2019-07-02,2.5199999809265137,2.4200000762939453,2.450000047683716,2.450000047683716,87213040.0,2.450000047683716
2019-07-03,2.440000057220459,2.369999885559082,2.430000066757202,2.390000104904175,65058414.0,2.390000104904175
2019-07-04,2.4200000762939453,2.380000114440918,2.4000000953674316,2.390000104904175,39011720.0,2.390000104904175
2019-07-05,2.4700000286102295,2.390000104904175,2.4000000953674316,2.450000047683716,61659337.0,2.450000047683716
2019-07-08,2.440000057220459,2.369999885559082,2.440000057220459,2.380000114440918,43525273.0,2.380000114440918
2019-07-09,2.4000000953674316,2.359999895095825,2.369999885559082,2.390000104904175,33323630.0,2.390000104904175
2019-07-10,2.390000104904175,2.299999952316284,2.390000104904175,2.309999942779541,43805381.0,2.309999942779541
2019-07-11,2.3399999141693115,2.2699999809265137,2.319999933242798,2.2899999618530273,31540356.0,2.2899999618530273
2019-07-12,2.3299999237060547,2.2799999713897705,2.299999952316284,2.319999933242798,27420439.0,2.319999933242798
2019-07-15,2.3499999046325684,2.2799999713897705,2.309999942779541,2.319999933242798,45197143.0,2.319999933242798
2019-07-16,2.3299999237060547,2.299999952316284,2.319999933242798,2.309999942779541,26600978.0,2.309999942779541
2019-07-17,2.319999933242798,2.2899999618530273,2.309999942779541,2.309999942779541,43017700.0,2.309999942779541
2019-07-18,2.299999952316284,2.259999990463257,2.299999952316284,2.259999990463257,39604589.0,2.259999990463257
2019-07-19,2.2899999618530273,2.240000009536743,2.2699999809265137,2.240000009536743,38644000.0,2.240000009536743
2019-07-22,2.25,2.140000104904175,2.25,2.1500000953674316,55167649.0,2.1500000953674316
2019-07-23,2.25,2.130000114440918,2.140000104904175,2.200000047683716,52093000.0,2.200000047683716
2019-07-24,2.2200000286102295,2.180000066757202,2.180000066757202,2.190000057220459,42973406.0,2.190000057220459
2019-07-25,2.200000047683716,2.1700000762939453,2.190000057220459,2.180000066757202,32053600.0,2.180000066757202
2019-07-26,2.200000047683716,2.1600000858306885,2.1700000762939453,2.180000066757202,28675517.0,2.180000066757202
2019-07-29,2.190000057220459,2.1600000858306885,2.190000057220459,2.1700000762939453,24342100.0,2.1700000762939453
2019-07-30,2.190000057220459,2.1700000762939453,2.1700000762939453,2.1700000762939453,22733968.0,2.1700000762939453
2019-07-31,2.180000066757202,2.1500000953674316,2.1700000762939453,2.1600000858306885,22921760.0,2.1600000858306885
2019-08-01,2.1600000858306885,2.0999999046325684,2.1500000953674316,2.119999885559082,41303132.0,2.119999885559082
2019-08-02,2.0799999237060547,2.0399999618530273,2.069999933242798,2.049999952316284,47954582.0,2.049999952316284
2019-08-05,2.059999942779541,1.9800000190734863,2.0399999618530273,1.9900000095367432,58388044.0,1.9900000095367432
2019-08-06,1.9500000476837158,1.850000023841858,1.9500000476837158,1.899999976158142,69633300.0,1.899999976158142
2019-08-07,1.9500000476837158,1.909999966621399,1.9199999570846558,1.9299999475479126,53392556.0,1.9299999475479126
2019-08-08,1.9800000190734863,1.9299999475479126,1.940000057220459,1.9700000286102295,35784553.0,1.9700000286102295
2019-08-09,2.009999990463257,1.9600000381469727,1.9900000095367432,1.9600000381469727,39554200.0,1.9600000381469727
2019-08-12,2.0199999809265137,1.9700000286102295,1.9800000190734863,2.009999990463257,37834040.0,2.009999990463257
2019-08-13,2.059999942779541,1.9900000095367432,2.0,2.0299999713897705,36300506.0,2.0299999713897705
2019-08-14,2.069999933242798,2.0199999809265137,2.059999942779541,2.0299999713897705,30750829.0,2.0299999713897705
2019-08-15,2.049999952316284,1.9800000190734863,1.9900000095367432,2.049999952316284,31472904.0,2.049999952316284
2019-08-16,2.069999933242798,2.0399999618530273,2.059999942779541,2.0399999618530273,24791574.0,2.0399999618530273
2019-08-19,2.0799999237060547,2.0399999618530273,2.059999942779541,2.0799999237060547,38750021.0,2.0799999237060547
2019-08-20,2.0999999046325684,2.059999942779541,2.069999933242798,2.0799999237060547,38230992.0,2.0799999237060547
2019-08-21,2.130000114440918,2.069999933242798,2.0799999237060547,2.109999895095825,40206119.0,2.109999895095825
2019-08-22,2.119999885559082,2.0799999237060547,2.109999895095825,2.0999999046325684,39422610.0,2.0999999046325684
2019-08-23,2.0999999046325684,2.0799999237060547,2.0899999141693115,2.0999999046325684,24512592.0,2.0999999046325684
2019-08-26,2.0899999141693115,2.0399999618530273,2.059999942779541,2.059999942779541,43611086.0,2.059999942779541
2019-08-27,2.130000114440918,2.059999942779541,2.069999933242798,2.109999895095825,43694318.0,2.109999895095825
2019-08-28,2.200000047683716,2.130000114440918,2.1500000953674316,2.1500000953674316,54253800.0,2.1500000953674316
2019-08-29,2.1700000762939453,2.119999885559082,2.1700000762939453,2.140000104904175,37815210.0,2.140000104904175
2019-08-30,2.1600000858306885,2.0999999046325684,2.1600000858306885,2.119999885559082,35043062.0,2.119999885559082
2019-09-02,2.1600000858306885,2.109999895095825,2.119999885559082,2.140000104904175,37962631.0,2.140000104904175
2019-09-03,2.1500000953674316,2.0899999141693115,2.1500000953674316,2.0999999046325684,45904328.0,2.0999999046325684
2019-09-04,2.119999885559082,2.0899999141693115,2.0899999141693115,2.119999885559082,32822700.0,2.119999885559082
2019-09-05,2.1600000858306885,2.119999885559082,2.119999885559082,2.140000104904175,50422360.0,2.140000104904175
2019-09-06,2.200000047683716,2.1500000953674316,2.1500000953674316,2.180000066757202,45905463.0,2.180000066757202
2019-09-09,2.200000047683716,2.1600000858306885,2.200000047683716,2.180000066757202,45169680.0,2.180000066757202
2019-09-10,2.190000057220459,2.1500000953674316,2.1700000762939453,2.180000066757202,47361484.0,2.180000066757202
2019-09-11,2.2100000381469727,2.1600000858306885,2.180000066757202,2.190000057220459,54831004.0,2.190000057220459
2019-09-12,2.240000009536743,2.180000066757202,2.190000057220459,2.2300000190734863,56288250.0,2.2300000190734863
2019-09-16,2.2699999809265137,2.2300000190734863,2.240000009536743,2.25,49578149.0,2.25
2019-09-17,2.240000009536743,2.1500000953674316,2.240000009536743,2.1600000858306885,57699800.0,2.1600000858306885
2019-09-18,2.1700000762939453,2.1500000953674316,2.1700000762939453,2.1500000953674316,26743547.0,2.1500000953674316
2019-09-19,2.1600000858306885,2.119999885559082,2.1600000858306885,2.1500000953674316,28474796.0,2.1500000953674316
2019-09-20,2.200000047683716,2.140000104904175,2.1500000953674316,2.1700000762939453,37128986.0,2.1700000762939453
2019-09-23,2.1600000858306885,2.0999999046325684,2.1600000858306885,2.130000114440918,40576100.0,2.130000114440918
2019-09-24,2.1600000858306885,2.109999895095825,2.130000114440918,2.119999885559082,37599136.0,2.119999885559082
2019-09-25,2.119999885559082,2.059999942779541,2.119999885559082,2.059999942779541,42674504.0,2.059999942779541
2019-09-26,2.0799999237060547,2.0,2.069999933242798,2.0,43537336.0,2.0
2019-09-27,2.0299999713897705,1.9900000095367432,2.0,2.0199999809265137,25795615.0,2.0199999809265137
2019-09-30,2.0299999713897705,1.9700000286102295,2.0199999809265137,1.9800000190734863,27161000.0,1.9800000190734863
2019-10-08,2.009999990463257,1.9800000190734863,1.9800000190734863,1.9900000095367432,22096200.0,1.9900000095367432
2019-10-09,2.009999990463257,1.9600000381469727,1.9800000190734863,2.009999990463257,24456700.0,2.009999990463257
2019-10-10,2.0199999809265137,2.0,2.009999990463257,2.009999990463257,21921970.0,2.009999990463257
2019-10-11,2.0399999618530273,2.009999990463257,2.0199999809265137,2.0399999618530273,27883083.0,2.0399999618530273
2019-10-14,2.0899999141693115,2.0399999618530273,2.049999952316284,2.069999933242798,43575554.0,2.069999933242798
2019-10-15,2.069999933242798,2.049999952316284,2.069999933242798,2.049999952316284,23894092.0,2.049999952316284
2019-10-16,2.0799999237060547,2.049999952316284,2.059999942779541,2.059999942779541,22091880.0,2.059999942779541
2019-10-17,2.059999942779541,2.0299999713897705,2.049999952316284,2.0299999713897705,22902400.0,2.0299999713897705
2019-10-18,2.049999952316284,2.0,2.0399999618530273,2.0,25912204.0,2.0
2019-10-21,2.0,1.940000057220459,2.0,2.0,32727811.0,2.0
2019-10-22,2.0199999809265137,1.9800000190734863,2.0,2.0,19357752.0,2.0
2019-10-23,2.009999990463257,1.9800000190734863,2.0,1.9800000190734863,17165600.0,1.9800000190734863
2019-10-24,2.0199999809265137,1.9800000190734863,1.9800000190734863,2.0199999809265137,22441432.0,2.0199999809265137
2019-10-25,2.0199999809265137,1.9800000190734863,2.0199999809265137,2.009999990463257,21001697.0,2.009999990463257
2019-10-28,2.0399999618530273,2.0,2.0199999809265137,2.0299999713897705,37943485.0,2.0299999713897705
2019-10-29,2.0399999618530273,2.009999990463257,2.0399999618530273,2.009999990463257,22173269.0,2.009999990463257
2019-10-30,2.009999990463257,1.9600000381469727,2.009999990463257,1.9800000190734863,31722800.0,1.9800000190734863
2019-10-31,1.9800000190734863,1.9600000381469727,1.9800000190734863,1.9700000286102295,22348479.0,1.9700000286102295
2019-11-01,2.0899999141693115,1.940000057220459,1.9600000381469727,2.059999942779541,93968922.0,2.059999942779541
2019-11-04,2.0799999237060547,2.0199999809265137,2.0799999237060547,2.0399999618530273,48448855.0,2.0399999618530273
2019-11-05,2.059999942779541,2.0199999809265137,2.049999952316284,2.0399999618530273,33170452.0,2.0399999618530273
2019-11-06,2.0399999618530273,2.0,2.0399999618530273,2.0199999809265137,34743147.0,2.0199999809265137
2019-11-07,2.0399999618530273,2.0,2.009999990463257,2.009999990463257,26223320.0,2.009999990463257
2019-11-08,2.0299999713897705,2.0,2.0199999809265137,2.009999990463257,24438702.0,2.009999990463257
2019-11-11,2.0,1.9700000286102295,2.0,1.9700000286102295,32068706.0,1.9700000286102295
2019-11-12,1.9800000190734863,1.9500000476837158,1.9800000190734863,1.9600000381469727,35200108.0,1.9600000381469727
2019-11-13,1.9600000381469727,1.899999976158142,1.9600000381469727,1.909999966621399,43045790.0,1.909999966621399
2019-11-14,1.9199999570846558,1.8700000047683716,1.909999966621399,1.899999976158142,37518239.0,1.899999976158142
2019-11-15,1.909999966621399,1.8600000143051147,1.899999976158142,1.8700000047683716,31586668.0,1.8700000047683716
2019-11-18,1.8899999856948853,1.850000023841858,1.8700000047683716,1.8799999952316284,28027203.0,1.8799999952316284
2019-11-19,1.909999966621399,1.8700000047683716,1.8700000047683716,1.909999966621399,21015441.0,1.909999966621399
2019-11-20,1.909999966621399,1.8799999952316284,1.899999976158142,1.8799999952316284,23328300.0,1.8799999952316284
2019-11-21,1.899999976158142,1.8700000047683716,1.8799999952316284,1.899999976158142,14983874.0,1.899999976158142
2019-11-22,1.9299999475479126,1.8899999856948853,1.8899999856948853,1.899999976158142,31265300.0,1.899999976158142
2019-11-25,1.940000057220459,1.8799999952316284,1.8899999856948853,1.9199999570846558,34642898.0,1.9199999570846558
2019-11-26,1.9299999475479126,1.899999976158142,1.9199999570846558,1.909999966621399,27852600.0,1.909999966621399
2019-11-27,1.9299999475479126,1.8899999856948853,1.899999976158142,1.909999966621399,20282368.0,1.909999966621399
2019-11-28,1.9299999475479126,1.899999976158142,1.909999966621399,1.9199999570846558,15693500.0,1.9199999570846558
2019-11-29,1.9700000286102295,1.940000057220459,1.940000057220459,1.9500000476837158,35498896.0,1.9500000476837158
2019-12-02,2.0199999809265137,1.9500000476837158,1.9500000476837158,2.0,47749390.0,2.0
2019-12-03,2.049999952316284,1.9800000190734863,1.9900000095367432,2.049999952316284,46053589.0,2.049999952316284
2019-12-04,2.0799999237060547,2.0299999713897705,2.049999952316284,2.059999942779541,52062135.0,2.059999942779541
2019-12-05,2.130000114440918,2.059999942779541,2.069999933242798,2.119999885559082,59636319.0,2.119999885559082
2019-12-06,2.130000114440918,2.069999933242798,2.119999885559082,2.0999999046325684,48688881.0,2.0999999046325684
2019-12-09,2.0999999046325684,2.0199999809265137,2.0899999141693115,2.0399999618530273,74835316.0,2.0399999618530273
2019-12-10,2.059999942779541,2.0299999713897705,2.0399999618530273,2.049999952316284,38459901.0,2.049999952316284
2019-12-11,2.0799999237060547,2.0299999713897705,2.049999952316284,2.0399999618530273,46478900.0,2.0399999618530273
2019-12-12,2.069999933242798,2.0299999713897705,2.0399999618530273,2.049999952316284,31581623.0,2.049999952316284
2019-12-13,2.069999933242798,2.049999952316284,2.049999952316284,2.069999933242798,36388480.0,2.069999933242798
2019-12-16,2.0799999237060547,2.049999952316284,2.069999933242798,2.069999933242798,41870918.0,2.069999933242798
2019-12-17,2.0999999046325684,2.059999942779541,2.0799999237060547,2.0799999237060547,49364102.0,2.0799999237060547
2019-12-18,2.0999999046325684,2.0799999237060547,2.0799999237060547,2.0899999141693115,34406797.0,2.0899999141693115
2019-12-19,2.0899999141693115,2.069999933242798,2.0799999237060547,2.0899999141693115,28616712.0,2.0899999141693115
2019-12-20,2.0999999046325684,2.059999942779541,2.0899999141693115,2.069999933242798,44588602.0,2.069999933242798
2019-12-23,2.0799999237060547,2.0299999713897705,2.0799999237060547,2.0299999713897705,37894602.0,2.0299999713897705
2019-12-24,2.059999942779541,2.0299999713897705,2.0399999618530273,2.049999952316284,37548800.0,2.049999952316284
2019-12-25,2.0899999141693115,2.049999952316284,2.059999942779541,2.069999933242798,34331456.0,2.069999933242798
2019-12-26,2.069999933242798,2.049999952316284,2.059999942779541,2.069999933242798,22971379.0,2.069999933242798
2019-12-27,2.0899999141693115,2.059999942779541,2.069999933242798,2.069999933242798,39048579.0,2.069999933242798
2019-12-30,2.0899999141693115,2.049999952316284,2.059999942779541,2.0799999237060547,40462048.0,2.0799999237060547
2019-12-31,2.0899999141693115,2.069999933242798,2.069999933242798,2.0899999141693115,31479915.0,2.0899999141693115
2020-01-02,2.119999885559082,2.0899999141693115,2.0899999141693115,2.0999999046325684,40508338.0,2.0999999046325684
2020-01-03,2.180000066757202,2.0999999046325684,2.109999895095825,2.1500000953674316,71713072.0,2.1500000953674316
2020-01-06,2.180000066757202,2.130000114440918,2.140000104904175,2.140000104904175,73615015.0,2.140000104904175
2020-01-07,2.180000066757202,2.140000104904175,2.1500000953674316,2.1500000953674316,48084958.0,2.1500000953674316
2020-01-08,2.1600000858306885,2.1600000858306885,2.1600000858306885,2.1600000858306885,73909946.0,2.1600000858306885
2020-01-09,2.1700000762939453,2.119999885559082,2.1700000762939453,2.1500000953674316,63486336.0,2.1500000953674316
2020-01-10,2.1700000762939453,2.0999999046325684,2.1600000858306885,2.109999895095825,54673426.0,2.109999895095825
2020-01-13,2.119999885559082,2.119999885559082,2.119999885559082,2.119999885559082,73012000.0,2.119999885559082
2020-01-14,2.109999895095825,2.109999895095825,2.109999895095825,2.109999895095825,40360714.0,2.109999895095825
2020-01-15,2.109999895095825,2.049999952316284,2.109999895095825,2.059999942779541,53129068.0,2.059999942779541
2020-01-16,2.069999933242798,2.049999952316284,2.069999933242798,2.059999942779541,28760369.0,2.059999942779541
2020-01-17,2.059999942779541,2.0199999809265137,2.049999952316284,2.0299999713897705,49908574.0,2.0299999713897705
2020-01-20,2.059999942779541,2.009999990463257,2.0299999713897705,2.0399999618530273,41422550.0,2.0399999618530273
2020-01-21,2.069999933242798,2.009999990463257,2.0399999618530273,2.049999952316284,46201283.0,2.049999952316284
2020-01-22,2.069999933242798,2.009999990463257,2.049999952316284,2.059999942779541,39254961.0,2.059999942779541
2020-01-23,2.049999952316284,1.9800000190734863,2.049999952316284,2.0,52531809.0,2.0
2020-02-03,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,41763200.0,1.7999999523162842
2020-02-04,1.850000023841858,1.7000000476837158,1.7000000476837158,1.8200000524520874,70503764.0,1.8200000524520874
2020-02-05,1.8899999856948853,1.809999942779541,1.8200000524520874,1.8600000143051147,52966351.0,1.8600000143051147
2020-02-06,1.8799999952316284,1.8300000429153442,1.8600000143051147,1.8600000143051147,49621215.0,1.8600000143051147
2020-02-07,1.8700000047683716,1.8300000429153442,1.8600000143051147,1.850000023841858,44540900.0,1.850000023841858
2020-02-10,1.899999976158142,1.8300000429153442,1.840000033378601,1.8899999856948853,62712566.0,1.8899999856948853
2020-02-11,1.899999976158142,1.8700000047683716,1.8899999856948853,1.8799999952316284,42104507.0,1.8799999952316284
2020-02-12,1.909999966621399,1.8700000047683716,1.8799999952316284,1.899999976158142,33305700.0,1.899999976158142
2020-02-13,1.9299999475479126,1.8899999856948853,1.899999976158142,1.899999976158142,41158187.0,1.899999976158142
2020-02-14,1.899999976158142,1.8600000143051147,1.8899999856948853,1.8700000047683716,41526802.0,1.8700000047683716
2020-02-17,1.9199999570846558,1.8600000143051147,1.8700000047683716,1.9199999570846558,62477149.0,1.9199999570846558
2020-02-18,1.9299999475479126,1.899999976158142,1.9199999570846558,1.9199999570846558,50932282.0,1.9199999570846558
2020-02-19,1.9600000381469727,1.909999966621399,1.909999966621399,1.909999966621399,63096063.0,1.909999966621399
2020-02-20,2.0,1.899999976158142,1.899999976158142,2.0,112940761.0,2.0
2020-02-21,2.059999942779541,1.9800000190734863,1.9900000095367432,2.059999942779541,98304862.0,2.059999942779541
2020-02-24,2.049999952316284,2.009999990463257,2.0399999618530273,2.0199999809265137,75227414.0,2.0199999809265137
2020-02-25,2.2200000286102295,1.9500000476837158,1.9900000095367432,2.1500000953674316,176142180.0,2.1500000953674316
2020-02-26,2.2300000190734863,2.0799999237060547,2.0999999046325684,2.119999885559082,161344790.0,2.119999885559082
2020-02-27,2.190000057220459,2.0999999046325684,2.180000066757202,2.140000104904175,103030137.0,2.140000104904175
2020-02-28,2.109999895095825,2.0,2.0799999237060547,2.009999990463257,108541015.0,2.009999990463257
2020-03-02,2.0799999237060547,2.009999990463257,2.009999990463257,2.0799999237060547,66219179.0,2.0799999237060547
2020-03-03,2.1600000858306885,2.0799999237060547,2.109999895095825,2.109999895095825,87647707.0,2.109999895095825
2020-03-04,2.109999895095825,2.049999952316284,2.0899999141693115,2.0899999141693115,69394692.0,2.0899999141693115
2020-03-05,2.109999895095825,2.069999933242798,2.0799999237060547,2.0999999046325684,70448276.0,2.0999999046325684
2020-03-06,2.0799999237060547,2.049999952316284,2.069999933242798,2.059999942779541,51363900.0,2.059999942779541
2020-03-09,2.0399999618530273,1.9800000190734863,2.0299999713897705,1.9900000095367432,75968404.0,1.9900000095367432
2020-03-10,2.0199999809265137,1.9199999570846558,1.9600000381469727,2.009999990463257,88286887.0,2.009999990463257
2020-03-11,2.109999895095825,2.0,2.009999990463257,2.049999952316284,122045319.0,2.049999952316284
2020-03-12,2.049999952316284,1.9700000286102295,2.0,2.0199999809265137,83435436.0,2.0199999809265137
2020-03-13,2.009999990463257,1.909999966621399,1.9199999570846558,1.9800000190734863,88432007.0,1.9800000190734863
2020-03-16,2.0,1.9199999570846558,1.9900000095367432,1.9199999570846558,65872600.0,1.9199999570846558
2020-03-17,1.940000057220459,1.8600000143051147,1.909999966621399,1.909999966621399,51969062.0,1.909999966621399
2020-03-18,1.9600000381469727,1.8799999952316284,1.9299999475479126,1.8899999856948853,56540057.0,1.8899999856948853
2020-03-19,1.9299999475479126,1.850000023841858,1.8799999952316284,1.9199999570846558,62620546.0,1.9199999570846558
2020-03-20,1.940000057220459,1.899999976158142,1.9299999475479126,1.9299999475479126,35108212.0,1.9299999475479126
2020-03-23,1.909999966621399,1.8700000047683716,1.8899999856948853,1.8700000047683716,34787192.0,1.8700000047683716
2020-03-24,1.9199999570846558,1.8700000047683716,1.8899999856948853,1.909999966621399,49894774.0,1.909999966621399
2020-03-25,1.9900000095367432,1.9299999475479126,1.940000057220459,1.9500000476837158,63906911.0,1.9500000476837158
2020-03-26,1.940000057220459,1.899999976158142,1.9299999475479126,1.899999976158142,38425000.0,1.899999976158142
2020-03-27,1.9299999475479126,1.899999976158142,1.9299999475479126,1.899999976158142,29131600.0,1.899999976158142
2020-03-30,1.909999966621399,1.8600000143051147,1.8799999952316284,1.899999976158142,34177658.0,1.899999976158142
2020-03-31,1.9199999570846558,1.8899999856948853,1.909999966621399,1.909999966621399,35024950.0,1.909999966621399
2020-04-01,1.9700000286102295,1.909999966621399,1.9199999570846558,1.9199999570846558,47895710.0,1.9199999570846558
2020-04-02,1.9299999475479126,1.8899999856948853,1.899999976158142,1.9199999570846558,38452667.0,1.9199999570846558
2020-04-03,1.9199999570846558,1.850000023841858,1.909999966621399,1.8600000143051147,70089185.0,1.8600000143051147
2020-04-07,1.8899999856948853,1.8700000047683716,1.8700000047683716,1.8799999952316284,55984100.0,1.8799999952316284
2020-04-08,1.8799999952316284,1.8600000143051147,1.8700000047683716,1.8700000047683716,35889160.0,1.8700000047683716
2020-04-09,1.940000057220459,1.8700000047683716,1.8700000047683716,1.909999966621399,81363180.0,1.909999966621399
2020-04-10,1.909999966621399,1.8600000143051147,1.909999966621399,1.8700000047683716,54743028.0,1.8700000047683716
2020-04-13,1.8700000047683716,1.850000023841858,1.8700000047683716,1.850000023841858,25650700.0,1.850000023841858
2020-04-14,1.8899999856948853,1.850000023841858,1.8600000143051147,1.8799999952316284,31980100.0,1.8799999952316284
2020-04-15,1.8799999952316284,1.850000023841858,1.8799999952316284,1.8600000143051147,36270848.0,1.8600000143051147
2020-04-16,1.8700000047683716,1.840000033378601,1.8600000143051147,1.850000023841858,29876732.0,1.850000023841858
2020-04-17,1.8799999952316284,1.850000023841858,1.8600000143051147,1.850000023841858,38675948.0,1.850000023841858
2020-04-20,1.8600000143051147,1.840000033378601,1.850000023841858,1.850000023841858,28398672.0,1.850000023841858
2020-04-21,1.850000023841858,1.809999942779541,1.850000023841858,1.8200000524520874,35670310.0,1.8200000524520874
2020-04-22,1.8300000429153442,1.7899999618530273,1.7999999523162842,1.8200000524520874,35399800.0,1.8200000524520874
2020-04-23,1.8200000524520874,1.7899999618530273,1.8200000524520874,1.7899999618530273,34575697.0,1.7899999618530273
2020-04-24,1.8200000524520874,1.7799999713897705,1.7899999618530273,1.7999999523162842,32055000.0,1.7999999523162842
2020-04-27,1.850000023841858,1.7999999523162842,1.7999999523162842,1.8300000429153442,47980845.0,1.8300000429153442
2020-04-28,1.8300000429153442,1.7699999809265137,1.8300000429153442,1.7999999523162842,34188300.0,1.7999999523162842
2020-04-29,1.809999942779541,1.7799999713897705,1.7899999618530273,1.7899999618530273,32131952.0,1.7899999618530273
2020-04-30,1.809999942779541,1.7799999713897705,1.7899999618530273,1.7999999523162842,46919253.0,1.7999999523162842
2020-05-06,1.8200000524520874,1.7899999618530273,1.7999999523162842,1.8200000524520874,34001918.0,1.8200000524520874
2020-05-07,1.8300000429153442,1.7999999523162842,1.8300000429153442,1.7999999523162842,29916756.0,1.7999999523162842
2020-05-08,1.8200000524520874,1.7999999523162842,1.809999942779541,1.809999942779541,27678900.0,1.809999942779541
2020-05-11,1.8200000524520874,1.7999999523162842,1.8200000524520874,1.7999999523162842,24595204.0,1.7999999523162842
2020-05-12,1.809999942779541,1.7899999618530273,1.7999999523162842,1.7899999618530273,16570262.0,1.7899999618530273
2020-05-13,1.7999999523162842,1.7799999713897705,1.7899999618530273,1.7899999618530273,18523065.0,1.7899999618530273
2020-05-14,1.7899999618530273,1.7699999809265137,1.7899999618530273,1.7799999713897705,18875567.0,1.7799999713897705
2020-05-15,1.7899999618530273,1.7699999809265137,1.7799999713897705,1.7799999713897705,14581400.0,1.7799999713897705
2020-05-18,1.7799999713897705,1.7599999904632568,1.7799999713897705,1.7599999904632568,19912900.0,1.7599999904632568
2020-05-19,1.7799999713897705,1.7599999904632568,1.7699999809265137,1.7599999904632568,18272073.0,1.7599999904632568
2020-05-20,1.7799999713897705,1.75,1.7599999904632568,1.7599999904632568,22489777.0,1.7599999904632568
2020-05-21,1.7799999713897705,1.7599999904632568,1.7699999809265137,1.7599999904632568,18869316.0,1.7599999904632568
2020-05-22,1.7699999809265137,1.7400000095367432,1.7599999904632568,1.7400000095367432,27979004.0,1.7400000095367432
2020-05-25,1.7599999904632568,1.7300000190734863,1.7400000095367432,1.7400000095367432,24058902.0,1.7400000095367432
2020-05-26,1.7699999809265137,1.7400000095367432,1.7400000095367432,1.7599999904632568,24056156.0,1.7599999904632568
2020-05-27,1.7699999809265137,1.7400000095367432,1.7599999904632568,1.7599999904632568,26694356.0,1.7599999904632568
2020-05-28,1.809999942779541,1.75,1.7599999904632568,1.7899999618530273,43521924.0,1.7899999618530273
2020-05-29,1.7899999618530273,1.7599999904632568,1.7899999618530273,1.7699999809265137,24252100.0,1.7699999809265137
2020-06-01,1.7999999523162842,1.7699999809265137,1.7699999809265137,1.7899999618530273,30666552.0,1.7899999618530273
2020-06-02,1.809999942779541,1.7799999713897705,1.7999999523162842,1.7999999523162842,29556072.0,1.7999999523162842
2020-06-03,1.9800000190734863,1.7899999618530273,1.7999999523162842,1.9800000190734863,107822623.0,1.9800000190734863
2020-06-04,2.0999999046325684,2.0,2.0999999046325684,2.009999990463257,259756505.0,2.009999990463257
2020-06-05,1.9700000286102295,1.8799999952316284,1.9700000286102295,1.899999976158142,158663788.0,1.899999976158142
2020-06-08,1.9299999475479126,1.850000023841858,1.8899999856948853,1.8799999952316284,77262900.0,1.8799999952316284
2020-06-09,1.899999976158142,1.8600000143051147,1.8799999952316284,1.8700000047683716,49971859.0,1.8700000047683716
2020-06-10,1.909999966621399,1.8300000429153442,1.8600000143051147,1.8799999952316284,78465857.0,1.8799999952316284
2020-06-11,1.9299999475479126,1.850000023841858,1.8600000143051147,1.8799999952316284,84310512.0,1.8799999952316284
2020-06-12,1.909999966621399,1.840000033378601,1.840000033378601,1.8700000047683716,65845787.0,1.8700000047683716
2020-06-15,1.8600000143051147,1.8300000429153442,1.850000023841858,1.8300000429153442,53139604.0,1.8300000429153442
2020-06-16,1.8799999952316284,1.8200000524520874,1.840000033378601,1.8600000143051147,58723128.0,1.8600000143051147
2020-06-17,1.899999976158142,1.840000033378601,1.899999976158142,1.850000023841858,32092900.0,1.850000023841858
2020-06-18,1.8899999856948853,1.840000033378601,1.850000023841858,1.8799999952316284,48264180.0,1.8799999952316284
2020-06-19,1.8899999856948853,1.850000023841858,1.8799999952316284,1.8700000047683716,47774766.0,1.8700000047683716
2020-06-22,1.8700000047683716,1.8300000429153442,1.8600000143051147,1.840000033378601,35041783.0,1.840000033378601
2020-06-23,1.850000023841858,1.8300000429153442,1.840000033378601,1.840000033378601,23185979.0,1.840000033378601
2020-06-24,1.840000033378601,1.7999999523162842,1.840000033378601,1.8200000524520874,31128539.0,1.8200000524520874
2020-06-29,1.8200000524520874,1.7799999713897705,1.809999942779541,1.7899999618530273,25133312.0,1.7899999618530273
2020-06-30,1.809999942779541,1.7899999618530273,1.7899999618530273,1.7999999523162842,18367600.0,1.7999999523162842
2020-07-01,1.809999942779541,1.7899999618530273,1.7999999523162842,1.809999942779541,29550334.0,1.809999942779541
2020-07-02,1.850000023841858,1.7999999523162842,1.7999999523162842,1.840000033378601,44405595.0,1.840000033378601
2020-07-03,1.909999966621399,1.8600000143051147,1.8700000047683716,1.8799999952316284,69379099.0,1.8799999952316284
2020-07-06,1.9700000286102295,1.8899999856948853,1.899999976158142,1.9600000381469727,121113861.0,1.9600000381469727
2020-07-07,2.0299999713897705,1.9600000381469727,1.9800000190734863,1.9700000286102295,118295612.0,1.9700000286102295
2020-07-08,2.0,1.9500000476837158,1.9700000286102295,1.9900000095367432,88051475.0,1.9900000095367432
2020-07-09,2.0299999713897705,1.9700000286102295,1.9900000095367432,2.009999990463257,94355803.0,2.009999990463257
2020-07-10,2.049999952316284,1.9800000190734863,2.0,1.9900000095367432,99088223.0,1.9900000095367432
2020-07-13,2.0399999618530273,1.9800000190734863,1.9800000190734863,2.0199999809265137,90014105.0,2.0199999809265137
2020-07-14,2.0299999713897705,1.9600000381469727,2.0299999713897705,2.0199999809265137,103408945.0,2.0199999809265137
2020-07-15,2.0199999809265137,1.9500000476837158,2.009999990463257,1.9500000476837158,73930791.0,1.9500000476837158
2020-07-16,1.9700000286102295,1.8899999856948853,1.9500000476837158,1.8899999856948853,72324291.0,1.8899999856948853
2020-07-17,1.909999966621399,1.8700000047683716,1.899999976158142,1.8700000047683716,57714255.0,1.8700000047683716
2020-07-20,1.9299999475479126,1.8799999952316284,1.8799999952316284,1.9199999570846558,54863748.0,1.9199999570846558
2020-07-21,1.9500000476837158,1.909999966621399,1.909999966621399,1.9299999475479126,48200055.0,1.9299999475479126
2020-07-22,1.9700000286102295,1.9199999570846558,1.9299999475479126,1.9299999475479126,54371385.0,1.9299999475479126
2020-07-23,1.9700000286102295,1.909999966621399,1.9500000476837158,1.9500000476837158,58563434.0,1.9500000476837158
2020-07-24,1.9700000286102295,1.8899999856948853,1.940000057220459,1.899999976158142,64357449.0,1.899999976158142
2020-07-27,2.0299999713897705,1.8799999952316284,1.899999976158142,1.9900000095367432,99271440.0,1.9900000095367432
2020-07-28,1.9800000190734863,1.940000057220459,1.9800000190734863,1.9500000476837158,62034654.0,1.9500000476837158
2020-07-29,1.9800000190734863,1.9299999475479126,1.940000057220459,1.9800000190734863,47912009.0,1.9800000190734863
2020-07-30,1.9900000095367432,1.9500000476837158,1.9700000286102295,1.9800000190734863,53793518.0,1.9800000190734863
2020-07-31,2.0,1.9700000286102295,1.9800000190734863,1.9900000095367432,55709572.0,1.9900000095367432
2020-08-03,2.069999933242798,2.0199999809265137,2.049999952316284,2.0399999618530273,105598551.0,2.0399999618530273
2020-08-04,2.049999952316284,2.009999990463257,2.049999952316284,2.009999990463257,62336978.0,2.009999990463257
2020-08-05,2.049999952316284,2.009999990463257,2.0399999618530273,2.0299999713897705,58310656.0,2.0299999713897705
2020-08-06,2.119999885559082,2.0199999809265137,2.0299999713897705,2.0999999046325684,135064116.0,2.0999999046325684
2020-08-07,2.309999942779541,2.069999933242798,2.0799999237060547,2.309999942779541,309596679.0,2.309999942779541
2020-08-10,2.5399999618530273,2.2799999713897705,2.309999942779541,2.5399999618530273,328253475.0,2.5399999618530273
2020-08-11,2.740000009536743,2.430000066757202,2.700000047683716,2.440000057220459,475973276.0,2.440000057220459
2020-08-12,2.680000066757202,2.380000114440918,2.390000104904175,2.680000066757202,343564322.0,2.680000066757202
2020-08-13,2.950000047683716,2.7100000381469727,2.799999952316284,2.950000047683716,182335824.0,2.950000047683716
2020-08-14,3.25,2.950000047683716,3.130000114440918,3.130000114440918,1017545713.0,3.130000114440918
2020-08-17,3.0999999046325684,2.819999933242798,2.819999933242798,2.930000066757202,693303495.0,2.930000066757202
2020-08-18,3.2200000286102295,2.990000009536743,2.990000009536743,3.2200000286102295,546304792.0,3.2200000286102295
2020-08-19,3.380000114440918,2.9700000286102295,3.2200000286102295,3.0799999237060547,797424574.0,3.0799999237060547
2020-08-20,2.9600000381469727,2.7799999713897705,2.869999885559082,2.809999942779541,450970086.0,2.809999942779541
2020-08-21,2.940000057220459,2.700000047683716,2.799999952316284,2.859999895095825,398706001.0,2.859999895095825
2020-08-24,2.8399999141693115,2.6700000762939453,2.8299999237060547,2.700000047683716,288650116.0,2.700000047683716
2020-08-25,2.690000057220459,2.5299999713897705,2.6700000762939453,2.5799999237060547,327499693.0,2.5799999237060547
2020-08-26,2.6700000762939453,2.4800000190734863,2.559999942779541,2.609999895095825,306855060.0,2.609999895095825
2020-08-27,2.6700000762939453,2.5399999618530273,2.569999933242798,2.5999999046325684,237063649.0,2.5999999046325684
2020-08-28,2.609999895095825,2.490000009536743,2.5899999141693115,2.5299999713897705,187018138.0,2.5299999713897705
2020-08-31,2.6600000858306885,2.5199999809265137,2.5399999618530273,2.609999895095825,213986265.0,2.609999895095825
2020-09-01,2.759999990463257,2.549999952316284,2.5799999237060547,2.6700000762939453,262866514.0,2.6700000762939453
2020-09-02,2.6700000762939453,2.5799999237060547,2.6500000953674316,2.609999895095825,168467349.0,2.609999895095825
2020-09-03,2.6700000762939453,2.569999933242798,2.5999999046325684,2.5799999237060547,120930038.0,2.5799999237060547
2020-09-04,2.569999933242798,2.5,2.5299999713897705,2.5399999618530273,122486878.0,2.5399999618530273
2020-09-07,2.609999895095825,2.5299999713897705,2.559999942779541,2.5399999618530273,127520675.0,2.5399999618530273
2020-09-08,2.6500000953674316,2.5,2.5399999618530273,2.640000104904175,200716147.0,2.640000104904175
2020-09-09,2.759999990463257,2.630000114440918,2.630000114440918,2.75,275609919.0,2.75
2020-09-10,2.8499999046325684,2.6500000953674316,2.740000009536743,2.7100000381469727,244464871.0,2.7100000381469727
2020-09-11,2.7300000190734863,2.630000114440918,2.6600000858306885,2.6500000953674316,151182146.0,2.6500000953674316
2020-09-14,2.680000066757202,2.5799999237060547,2.6500000953674316,2.5899999141693115,117185250.0,2.5899999141693115
2020-09-15,2.6700000762939453,2.5399999618530273,2.569999933242798,2.6500000953674316,138084093.0,2.6500000953674316
2020-09-16,2.680000066757202,2.5999999046325684,2.640000104904175,2.609999895095825,99035945.0,2.609999895095825
2020-09-17,2.7699999809265137,2.609999895095825,2.609999895095825,2.6700000762939453,170365689.0,2.6700000762939453
2020-09-18,2.690000057220459,2.630000114440918,2.640000104904175,2.6600000858306885,121217186.0,2.6600000858306885
2020-09-21,2.680000066757202,2.630000114440918,2.6600000858306885,2.640000104904175,82733842.0,2.640000104904175
2020-09-22,2.619999885559082,2.5299999713897705,2.619999885559082,2.5399999618530273,109959070.0,2.5399999618530273
2020-09-23,2.559999942779541,2.5199999809265137,2.5399999618530273,2.5399999618530273,53012662.0,2.5399999618530273
2020-09-24,2.5199999809265137,2.4200000762939453,2.5199999809265137,2.4200000762939453,98745337.0,2.4200000762939453
2020-09-25,2.4600000381469727,2.4000000953674316,2.430000066757202,2.4200000762939453,46780121.0,2.4200000762939453
2020-09-28,2.4800000190734863,2.4000000953674316,2.430000066757202,2.4700000286102295,68085560.0,2.4700000286102295
2020-09-29,2.5,2.440000057220459,2.4700000286102295,2.450000047683716,47791218.0,2.450000047683716
2020-09-30,2.4800000190734863,2.4200000762939453,2.4600000381469727,2.4200000762939453,41123066.0,2.4200000762939453
2020-10-09,2.6600000858306885,2.4600000381469727,2.4700000286102295,2.6600000858306885,166457103.0,2.6600000858306885
2020-10-12,2.7799999713897705,2.6600000858306885,2.7200000286102295,2.75,223211742.0,2.75
2020-10-13,3.0299999713897705,2.7100000381469727,2.740000009536743,3.0299999713897705,149993564.0,3.0299999713897705
2020-10-14,3.25,2.9600000381469727,3.1500000953674316,3.119999885559082,511545151.0,3.119999885559082
2020-10-15,3.3399999141693115,3.059999942779541,3.109999895095825,3.180000066757202,460855285.0,3.180000066757202
2020-10-16,3.2200000286102295,3.0399999618530273,3.119999885559082,3.059999942779541,260558958.0,3.059999942779541
2020-10-19,3.130000114440918,2.9700000286102295,3.0999999046325684,2.990000009536743,214465013.0,2.990000009536743
2020-10-20,3.1500000953674316,2.9200000762939453,3.009999990463257,3.119999885559082,269468668.0,3.119999885559082
2020-10-21,3.1600000858306885,3.0299999713897705,3.0999999046325684,3.0399999618530273,177966517.0,3.0399999618530273
2020-10-22,3.0899999141693115,2.9700000286102295,3.0199999809265137,3.0299999713897705,136740607.0,3.0299999713897705
2020-10-23,3.0999999046325684,3.0,3.049999952316284,3.009999990463257,117336676.0,3.009999990463257
2020-10-26,3.0199999809265137,2.9200000762939453,2.9800000190734863,2.950000047683716,112784837.0,2.950000047683716
2020-10-27,2.9800000190734863,2.819999933242798,2.950000047683716,2.859999895095825,80928971.0,2.859999895095825