Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,5.869999885559082,5.706669807434082,5.816669940948486,5.730000019073486,23258520.0,5.691083908081055
2010-01-05,5.840000152587891,5.726669788360596,5.733329772949219,5.829999923706055,13809030.0,5.790404319763184
2010-01-06,5.949999809265137,5.736670017242432,5.803329944610596,5.836669921875,18780156.0,5.797029495239258
2010-01-07,5.826670169830322,5.489999771118164,5.816669940948486,5.543330192565918,27931245.0,5.50568151473999
2010-01-08,5.593329906463623,5.38332986831665,5.53000020980835,5.480000019073486,24128454.0,5.442781448364258
2010-01-11,5.593329906463623,5.333330154418945,5.563330173492432,5.409999847412109,16779498.0,5.373257160186768
2010-01-12,5.53000020980835,5.266670227050781,5.389999866485596,5.526669979095459,46553562.0,5.489134788513184
2010-01-13,5.453330039978027,5.329999923706055,5.400000095367432,5.36667013168335,30638784.0,5.330221652984619
2010-01-14,5.526669979095459,5.336669921875,5.369999885559082,5.5,20108259.0,5.462646007537842
2010-01-15,5.650000095367432,5.463329792022705,5.526669979095459,5.639999866485596,28746648.0,5.6016950607299805
2010-01-18,5.789999961853027,5.603330135345459,5.619999885559082,5.75,29008959.0,5.7109479904174805
2010-01-19,5.793330192565918,5.646669864654541,5.783329963684082,5.693329811096191,24865692.0,5.654662609100342
2010-01-20,5.78000020980835,5.413330078125,5.716670036315918,5.446670055389404,35238195.0,5.409677982330322
2010-01-21,5.5,5.266670227050781,5.449999809265137,5.316669940948486,42492228.0,5.280560493469238
2010-01-22,5.266670227050781,5.0,5.266670227050781,5.076670169830322,31476534.0,5.042191505432129
2010-01-25,5.173329830169678,5.036670207977295,5.076670169830322,5.056670188903809,14966076.0,5.022326946258545
2010-01-26,5.113329887390137,4.786670207977295,5.066669940948486,4.840000152587891,19125108.0,4.807128429412842
2010-01-27,4.949999809265137,4.826670169830322,4.88332986831665,4.846670150756836,14237832.0,4.813753604888916
2010-01-28,4.946670055389404,4.833330154418945,4.860000133514404,4.876669883728027,11979831.0,4.8435492515563965
2010-01-29,4.989999771118164,4.843329906463623,4.880000114440918,4.903329849243164,13557162.0,4.870028018951416
2010-02-01,4.903329849243164,4.903329849243164,4.903329849243164,4.903329849243164,0.0,4.870028018951416
2010-02-02,4.96999979019165,4.736670017242432,4.869999885559082,4.760000228881836,17487612.0,4.727672100067139
2010-02-03,4.853330135345459,4.559999942779541,4.766670227050781,4.849999904632568,22456683.0,4.817060470581055
2010-02-04,4.889999866485596,4.773330211639404,4.823329925537109,4.833330154418945,13720137.0,4.800503730773926
2010-02-05,4.773330211639404,4.576670169830322,4.730000019073486,4.653329849243164,17445615.0,4.621726036071777
2010-02-08,4.679999828338623,4.583330154418945,4.659999847412109,4.626669883728027,6539622.0,4.595247268676758
2010-02-09,4.703330039978027,4.603330135345459,4.613329887390137,4.696670055389404,6123798.0,4.664772033691406
2010-02-10,4.789999961853027,4.710000038146973,4.723330020904541,4.786670207977295,9492720.0,4.7541608810424805
2010-02-11,4.853330135345459,4.746669769287109,4.789999961853027,4.800000190734863,7294848.0,4.76740026473999
2010-02-12,4.853330135345459,4.793330192565918,4.793330192565918,4.843329906463623,6513489.0,4.8104352951049805
2010-02-22,4.853330135345459,4.753330230712891,4.840000152587891,4.769999980926514,10904715.0,4.737604141235352
2010-02-23,4.773330211639404,4.630000114440918,4.773330211639404,4.710000038146973,11125392.0,4.678011417388916
2010-02-24,4.833330154418945,4.639999866485596,4.690000057220459,4.826670169830322,17156397.0,4.793889045715332
2010-02-25,4.980000019073486,4.809999942779541,4.833330154418945,4.936669826507568,23209476.0,4.903141498565674
2010-02-26,4.993330001831055,4.880000114440918,4.936669826507568,4.963329792022705,18182577.0,4.929620265960693
2010-03-01,5.043330192565918,4.920000076293945,4.933330059051514,5.016670227050781,16308714.0,4.982598781585693
2010-03-02,5.026669979095459,4.933330059051514,5.010000228881836,4.966670036315918,14905398.0,4.932938098907471
2010-03-03,5.083330154418945,4.923329830169678,4.960000038146973,5.079999923706055,17427474.0,5.045498371124268
2010-03-04,5.106669902801514,4.86667013168335,5.083330154418945,4.896669864654541,18007917.0,4.863413333892822
2010-03-05,4.946670055389404,4.869999885559082,4.869999885559082,4.880000114440918,9547164.0,4.846857070922852
2010-03-08,4.983329772949219,4.880000114440918,4.926670074462891,4.976669788360596,13245888.0,4.942869663238525
2010-03-09,4.973330020904541,4.893330097198486,4.96999979019165,4.963329792022705,7253688.0,4.929620265960693
2010-03-10,4.983329772949219,4.849999904632568,4.936669826507568,4.893330097198486,9790065.0,4.860096454620361
2010-03-11,4.913330078125,4.733329772949219,4.88332986831665,4.803329944610596,11089296.0,4.770707607269287
2010-03-12,4.833330154418945,4.730000019073486,4.793330192565918,4.753330230712891,11682090.0,4.7210469245910645
2010-03-15,4.760000228881836,4.626669883728027,4.75,4.676670074462891,13251342.0,4.644907474517822
2010-03-16,4.713329792022705,4.599999904632568,4.713329792022705,4.699999809265137,10744311.0,4.668078899383545
2010-03-17,4.86667013168335,4.673329830169678,4.716670036315918,4.846670150756836,21961176.0,4.813753604888916
2010-03-18,4.86667013168335,4.766670227050781,4.86667013168335,4.789999961853027,21543651.0,4.757467746734619
2010-03-19,4.856669902801514,4.773330211639404,4.789999961853027,4.833330154418945,25711950.0,4.800503730773926
2010-03-22,4.940000057220459,4.829999923706055,4.940000057220459,4.893330097198486,29320095.0,4.860096454620361
2010-03-23,4.929999828338623,4.793330192565918,4.900000095367432,4.826670169830322,22730988.0,4.793889045715332
2010-03-24,4.873330116271973,4.763329982757568,4.820000171661377,4.793330192565918,19720650.0,4.760775566101074
2010-03-25,4.793330192565918,4.673329830169678,4.793330192565918,4.699999809265137,15450201.0,4.668078899383545
2010-03-26,4.776669979095459,4.706669807434082,4.706669807434082,4.766670227050781,11620494.0,4.7342963218688965
2010-03-29,4.88332986831665,4.776669979095459,4.800000190734863,4.876669883728027,15659769.0,4.8435492515563965
2010-03-30,4.88332986831665,4.783329963684082,4.88332986831665,4.853330135345459,23201973.0,4.820367813110352
2010-03-31,4.933330059051514,4.833330154418945,4.833330154418945,4.916669845581055,36659322.0,4.883277416229248
2010-04-01,5.03000020980835,4.88332986831665,4.933330059051514,4.993330001831055,36509595.0,4.95941686630249
2010-04-02,5.36667013168335,5.0,5.0,5.293330192565918,92998968.0,5.257379531860352
2010-04-06,5.539999961853027,5.233329772949219,5.303329944610596,5.480000019073486,95411265.0,5.442781448364258
2010-04-07,5.583330154418945,5.300000190734863,5.426670074462891,5.386670112609863,81687684.0,5.350085735321045
2010-04-08,5.433330059051514,5.316669940948486,5.353330135345459,5.369999885559082,53921607.0,5.333528518676758
2010-04-09,5.426670074462891,5.260000228881836,5.400000095367432,5.346670150756836,43896996.0,5.310357093811035
2010-04-12,5.416669845581055,5.283329963684082,5.369999885559082,5.376669883728027,50962887.0,5.340153217315674
2010-04-13,5.506669998168945,5.303329944610596,5.363329887390137,5.5,65215140.0,5.462646007537842
2010-04-14,5.599999904632568,5.440000057220459,5.519999980926514,5.510000228881836,42520587.0,5.472578048706055
2010-04-15,5.519999980926514,5.326670169830322,5.483329772949219,5.38332986831665,32433612.0,5.346768379211426
2010-04-16,5.429999828338623,5.333330154418945,5.360000133514404,5.349999904632568,18729555.0,5.31366491317749
2010-04-19,5.313330173492432,4.933330059051514,5.286670207977295,4.949999809265137,58890141.0,4.916380882263184
2010-04-20,5.059999942779541,4.86667013168335,4.960000038146973,4.980000019073486,29330769.0,4.9461774826049805
2010-04-21,5.096670150756836,4.929999828338623,4.976669788360596,5.066669940948486,35804715.0,5.032258987426758
2010-04-22,5.066669940948486,4.933330059051514,5.033329963684082,5.010000228881836,27301950.0,4.975974082946777
2010-04-23,5.123330116271973,4.973330020904541,4.996669769287109,5.026669979095459,22920699.0,4.992530345916748
2010-04-26,5.096670150756836,4.953330039978027,5.036670207977295,5.086669921875,21999555.0,5.052122592926025
2010-04-27,5.076670169830322,4.793330192565918,5.066669940948486,4.940000057220459,24654240.0,4.906449317932129
2010-04-28,4.940000057220459,4.796669960021973,4.88332986831665,4.823329925537109,19008480.0,4.790571689605713
2010-04-29,4.936669826507568,4.803329944610596,4.86667013168335,4.826670169830322,19278189.0,4.793889045715332
2010-04-30,4.960000038146973,4.803329944610596,4.86667013168335,4.946670055389404,21688353.0,4.913074016571045
2010-05-04,4.973330020904541,4.806670188903809,4.849999904632568,4.88332986831665,15909060.0,4.85016393661499
2010-05-05,5.019999980926514,4.800000190734863,4.833330154418945,5.0,19211361.0,4.9660420417785645
2010-05-06,5.0,5.0,5.0,5.0,0.0,4.9660420417785645
2010-05-07,4.736670017242432,4.5,4.666669845581055,4.5,46761291.0,4.469437599182129
2010-05-10,4.53000020980835,4.086669921875,4.443329811096191,4.293330192565918,44666028.0,4.264171123504639
2010-05-11,4.416669845581055,4.093329906463623,4.373330116271973,4.143330097198486,23832735.0,4.115190029144287
2010-05-12,4.216670036315918,3.9866700172424316,4.13332986831665,4.110000133514404,17455671.0,4.082086563110352
2010-05-13,4.28000020980835,4.099999904632568,4.126669883728027,4.273330211639404,20580639.0,4.244307041168213
2010-05-14,4.316669940948486,4.210000038146973,4.276669979095459,4.260000228881836,19153236.0,4.231067657470703
2010-05-17,4.193329811096191,3.833329916000366,4.193329811096191,3.8399999141693115,28219416.0,3.813920021057129
2010-05-18,4.016670227050781,3.8166699409484863,3.846669912338257,3.940000057220459,22886541.0,3.913240909576416
2010-05-19,3.990000009536743,3.8499999046325684,3.9000000953674316,3.906670093536377,18231150.0,3.8801374435424805
2010-05-20,4.043330192565918,3.819999933242798,3.8666698932647705,3.9533300399780273,35068365.0,3.926480531692505
2010-05-21,4.126669883728027,3.7699999809265137,3.8133299350738525,4.103330135345459,23265957.0,4.0754618644714355
2010-05-24,4.300000190734863,4.086669921875,4.123330116271973,4.25,26298423.0,4.221135139465332
2010-05-25,4.306670188903809,4.159999847412109,4.210000038146973,4.21999979019165,22874091.0,4.191339015960693
2010-05-26,4.300000190734863,4.183330059051514,4.199999809265137,4.210000038146973,14870613.0,4.181407451629639
2010-05-27,4.283329963684082,4.126669883728027,4.199999809265137,4.239999771118164,19418337.0,4.211203098297119
2010-05-28,4.296669960021973,4.170000076293945,4.276669979095459,4.190000057220459,15907893.0,4.161542892456055
2010-05-31,4.199999809265137,3.940000057220459,4.139999866485596,3.966670036315918,15972144.0,3.939729690551758
2010-06-01,3.9800000190734863,3.793329954147339,3.940000057220459,3.880000114440918,19479264.0,3.8536484241485596
2010-06-02,3.976670026779175,3.833329916000366,3.8666698932647705,3.9700000286102295,12165648.0,3.943037271499634
2010-06-03,4.010000228881836,3.916670083999634,4.0,3.9433300495147705,15926898.0,3.916548252105713
2010-06-04,3.9866700172424316,3.8499999046325684,3.9100000858306885,3.9466700553894043,13579182.0,3.919865608215332
2010-06-07,3.9800000190734863,3.8499999046325684,3.859999895095825,3.9000000953674316,17239632.0,3.8735127449035645
2010-06-08,3.973330020904541,3.85332989692688,3.9000000953674316,3.966670036315918,26971917.0,3.939729690551758
2010-06-09,4.076670169830322,3.9100000858306885,3.963330030441284,4.066669940948486,37750041.0,4.039050579071045
2010-06-10,4.099999904632568,3.9966700077056885,4.013329982757568,4.053329944610596,28560312.0,4.025800704956055
2010-06-11,4.123330116271973,4.046669960021973,4.093329906463623,4.093329906463623,25498599.0,4.0655293464660645
2010-06-15,4.093329906463623,4.093329906463623,4.093329906463623,4.093329906463623,0.0,4.0655293464660645
2010-06-17,4.136670112609863,4.043330192565918,4.123330116271973,4.046669960021973,11638335.0,4.019186496734619
2010-06-18,4.046669960021973,4.046669960021973,4.046669960021973,4.046669960021973,0.0,4.019186496734619
2010-06-21,4.096670150756836,3.833329916000366,3.9600000381469727,4.076670169830322,21721068.0,4.048982620239258
2010-06-22,4.179999828338623,4.036670207977295,4.063330173492432,4.159999847412109,25623030.0,4.131746292114258
2010-06-23,4.13332986831665,4.033329963684082,4.106669902801514,4.066669940948486,21009645.0,4.039050579071045
2010-06-24,4.099999904632568,4.043330192565918,4.050000190734863,4.076670169830322,11475648.0,4.048982620239258
2010-06-25,4.050000190734863,3.930000066757202,4.043330192565918,3.950000047683716,15278775.0,3.923172950744629
2010-06-28,3.973330020904541,3.843329906463623,3.9700000286102295,3.8566699028015137,10904055.0,3.830476760864258
2010-06-29,3.913330078125,3.64667010307312,3.89667010307312,3.6500000953674316,21269244.0,3.6252105236053467
2010-06-30,3.726670026779175,3.583329916000366,3.6366701126098633,3.6700000762939453,12859062.0,3.6450746059417725
2010-07-01,3.726670026779175,3.6066699028015137,3.6500000953674316,3.609999895095825,10129149.0,3.585482120513916
2010-07-02,3.680000066757202,3.369999885559082,3.680000066757202,3.6366701126098633,23268753.0,3.611971139907837
2010-07-05,3.6133298873901367,3.5,3.549999952316284,3.5733299255371094,9339564.0,3.5490610599517822
2010-07-06,3.713330030441284,3.583329916000366,3.5999999046325684,3.690000057220459,15549363.0,3.6649389266967773
2010-07-07,3.8033299446105957,3.6966700553894043,3.706670045852661,3.7533299922943115,19169274.0,3.7278385162353516
2010-07-08,3.799999952316284,3.6866700649261475,3.799999952316284,3.716670036315918,10736706.0,3.691427707672119
2010-07-09,3.913330078125,3.680000066757202,3.716670036315918,3.843329906463623,23298561.0,3.817227363586426
2010-07-12,4.026669979095459,3.8033299446105957,3.833329916000366,3.9600000381469727,29459496.0,3.933105230331421
2010-07-13,4.010000228881836,3.819999933242798,3.9000000953674316,3.923330068588257,17786163.0,3.896684169769287
2010-07-14,4.063330173492432,3.9100000858306885,3.930000066757202,3.9366700649261475,20782950.0,3.90993332862854
2010-07-15,3.9866700172424316,3.8499999046325684,3.973330020904541,3.8766698837280273,14431203.0,3.8503408432006836
2010-07-16,3.913330078125,3.8033299446105957,3.85332989692688,3.903330087661743,13375215.0,3.8768198490142822
2010-07-19,4.11667013168335,3.85332989692688,3.85332989692688,4.063330173492432,30345189.0,4.035733222961426
2010-07-20,4.166669845581055,4.043330192565918,4.079999923706055,4.130000114440918,35519175.0,4.101950168609619
2010-07-21,4.206669807434082,4.090000152587891,4.126669883728027,4.166669845581055,29349072.0,4.138371467590332
2010-07-22,4.21999979019165,4.086669921875,4.146669864654541,4.213329792022705,29162541.0,4.184714317321777
2010-07-23,4.230000019073486,4.126669883728027,4.199999809265137,4.173329830169678,23079684.0,4.144985675811768
2010-07-26,4.253330230712891,4.136670112609863,4.186669826507568,4.233329772949219,21909579.0,4.204578399658203
2010-07-27,4.233329772949219,4.143330097198486,4.233329772949219,4.163330078125,18479718.0,4.135054111480713
2010-07-28,4.300000190734863,4.126669883728027,4.163330078125,4.273330211639404,29177676.0,4.244307041168213
2010-07-29,4.363329887390137,4.253330230712891,4.263329982757568,4.303329944610596,40873053.0,4.274103164672852
2010-07-30,4.293330192565918,4.216670036315918,4.293330192565918,4.256669998168945,20535207.0,4.227760314941406
2010-08-02,4.396669864654541,4.226669788360596,4.256669998168945,4.38332986831665,38911392.0,4.353559494018555
2010-08-03,4.413330078125,4.283329963684082,4.38332986831665,4.286670207977295,29917947.0,4.257556915283203
2010-08-04,4.300000190734863,4.119999885559082,4.256669998168945,4.283329963684082,43993326.0,4.254239082336426
2010-08-05,4.316669940948486,4.25,4.283329963684082,4.276669979095459,27877416.0,4.247624397277832
2010-08-06,4.433330059051514,4.196670055389404,4.296669960021973,4.423329830169678,38452905.0,4.3932881355285645
2010-08-09,4.516670227050781,4.426670074462891,4.443329811096191,4.473330020904541,35992935.0,4.442948818206787
2010-08-10,4.486670017242432,4.25,4.483329772949219,4.263329982757568,30747927.0,4.234375
2010-08-11,4.406670093536377,4.283329963684082,4.283329963684082,4.38332986831665,34691928.0,4.353559494018555
2010-08-12,4.533329963684082,4.293330192565918,4.300000190734863,4.460000038146973,47008230.0,4.429708957672119
2010-08-13,4.593329906463623,4.386670112609863,4.496669769287109,4.590000152587891,47202948.0,4.558826446533203
2010-08-16,4.746669769287109,4.570000171661377,4.599999904632568,4.693329811096191,45151866.0,4.661454677581787
2010-08-17,4.760000228881836,4.610000133514404,4.696670055389404,4.699999809265137,39710526.0,4.668078899383545
2010-08-18,4.699999809265137,4.563330173492432,4.693329811096191,4.610000133514404,32247846.0,4.578690528869629
2010-08-19,4.75,4.559999942779541,4.610000133514404,4.716670036315918,43066089.0,4.684636116027832
2010-08-20,4.696670055389404,4.493330001831055,4.693329811096191,4.519999980926514,38946066.0,4.489301681518555
2010-08-23,4.576670169830322,4.460000038146973,4.510000228881836,4.516670227050781,23321910.0,4.485994815826416
2010-08-24,4.576670169830322,4.443329811096191,4.5,4.536670207977295,22528230.0,4.505858421325684
2010-08-25,4.543330192565918,4.396669864654541,4.496669769287109,4.409999847412109,22736892.0,4.380048751831055
2010-08-26,4.473330020904541,4.393330097198486,4.420000076293945,4.433330059051514,14654082.0,4.403220176696777
2010-08-27,4.506669998168945,4.38332986831665,4.426670074462891,4.449999809265137,28826370.0,4.419776916503906
2010-08-30,4.599999904632568,4.453330039978027,4.480000019073486,4.579999923706055,32457741.0,4.548893928527832
2010-08-31,4.643330097198486,4.510000228881836,4.566669940948486,4.623330116271973,42465756.0,4.591929912567139
2010-09-01,4.636670112609863,4.443329811096191,4.636670112609863,4.489999771118164,36331434.0,4.459505081176758
2010-09-02,4.650000095367432,4.480000019073486,4.533329963684082,4.596670150756836,34703406.0,4.565451145172119
2010-09-03,4.789999961853027,4.61667013168335,4.61667013168335,4.760000228881836,59738646.0,4.727672100067139
2010-09-06,4.893330097198486,4.75,4.766670227050781,4.78000020980835,58997388.0,4.7475361824035645
2010-09-07,4.949999809265137,4.733329772949219,4.753330230712891,4.916669845581055,54992706.0,4.883277416229248
2010-09-08,5.043330192565918,4.856669902801514,4.873330116271973,5.010000228881836,51005604.0,4.975974082946777
2010-09-09,5.0,4.816669940948486,4.996669769287109,4.829999923706055,37900335.0,4.797195911407471
2010-09-10,4.873330116271973,4.690000057220459,4.820000171661377,4.766670227050781,38198172.0,4.7342963218688965
2010-09-13,4.986670017242432,4.756669998168945,4.756669998168945,4.88332986831665,36530412.0,4.85016393661499
2010-09-14,4.929999828338623,4.786670207977295,4.88332986831665,4.86667013168335,33501552.0,4.833617210388184
2010-09-15,4.893330097198486,4.636670112609863,4.860000133514404,4.696670055389404,27517347.0,4.664772033691406
2010-09-16,4.773330211639404,4.489999771118164,4.683330059051514,4.543330192565918,31477674.0,4.5124735832214355
2010-09-17,4.593329906463623,4.493330001831055,4.566669940948486,4.503330230712891,17289618.0,4.472744941711426
2010-09-20,4.576670169830322,4.433330059051514,4.516670227050781,4.539999961853027,19439949.0,4.5091657638549805
2010-09-21,4.643330097198486,4.546669960021973,4.576670169830322,4.626669883728027,21114843.0,4.595247268676758
2010-09-27,4.743330001831055,4.61667013168335,4.636670112609863,4.699999809265137,17452827.0,4.668078899383545
2010-09-28,4.713329792022705,4.539999961853027,4.699999809265137,4.590000152587891,20890914.0,4.558826446533203
2010-09-29,4.623330116271973,4.503330230712891,4.599999904632568,4.533329963684082,19716411.0,4.5025410652160645
2010-09-30,4.679999828338623,4.483329772949219,4.506669998168945,4.646669864654541,18967185.0,4.615110874176025
2010-10-08,4.816669940948486,4.676670074462891,4.676670074462891,4.763329982757568,23588886.0,4.730978965759277
2010-10-11,5.006669998168945,4.753330230712891,4.783329963684082,4.913330078125,53330682.0,4.879960536956787
2010-10-12,5.033329963684082,4.836669921875,4.896669864654541,5.0,47088939.0,4.9660420417785645
2010-10-13,5.036670207977295,4.869999885559082,4.960000038146973,4.993330001831055,48722964.0,4.95941686630249
2010-10-14,5.346670150756836,5.123330116271973,5.346670150756836,5.159999847412109,120258360.0,5.124954700469971
2010-10-15,5.423329830169678,5.099999904632568,5.126669883728027,5.349999904632568,103445073.0,5.31366491317749
2010-10-18,5.630000114440918,5.253330230712891,5.409999847412109,5.256669998168945,112075668.0,5.220968723297119
2010-10-19,5.456669807434082,5.179999828338623,5.233329772949219,5.453330039978027,50481558.0,5.416292667388916
2010-10-20,5.753330230712891,5.266670227050781,5.326670169830322,5.746669769287109,92017764.0,5.707640647888184
2010-10-21,5.900000095367432,5.599999904632568,5.75,5.636670112609863,68952324.0,5.598387718200684
2010-10-22,5.730000019073486,5.519999980926514,5.593329906463623,5.550000190734863,52911927.0,5.5123066902160645
2010-10-25,5.683330059051514,5.473330020904541,5.576670169830322,5.619999885559082,54818766.0,5.5818305015563965
2010-10-26,5.656670093536377,5.426670074462891,5.639999866485596,5.510000228881836,57204174.0,5.472578048706055
2010-10-27,5.476669788360596,5.266670227050781,5.476669788360596,5.28000020980835,85238622.0,5.244140148162842
2010-10-28,5.556670188903809,5.340000152587891,5.349999904632568,5.436669826507568,75958263.0,5.399745464324951
2010-10-29,5.556670188903809,5.340000152587891,5.349999904632568,5.53000020980835,76805391.0,5.4924421310424805
2010-11-01,5.809999942779541,5.5,5.536670207977295,5.760000228881836,100023696.0,5.720880508422852
2010-11-02,6.010000228881836,5.666669845581055,5.760000228881836,5.773330211639404,102928686.0,5.734119415283203
2010-11-03,5.75,5.5,5.739999771118164,5.513329982757568,54226290.0,5.475884914398193
2010-11-04,5.613329887390137,5.433330059051514,5.550000190734863,5.593329906463623,43236294.0,5.555342197418213
2010-11-05,6.026669979095459,5.603330135345459,5.666669845581055,5.973330020904541,110735298.0,5.932761192321777
2010-11-08,6.150000095367432,5.869999885559082,6.006669998168945,6.0,83722140.0,5.959249973297119
2010-11-09,5.989999771118164,5.826670169830322,5.986670017242432,5.926670074462891,80735943.0,5.886418342590332
2010-11-10,6.226669788360596,5.833330154418945,5.893330097198486,6.173329830169678,90676059.0,6.131402969360352
2010-11-11,6.266670227050781,5.936669826507568,6.113329887390137,5.986670017242432,75366402.0,5.946010589599609
2010-11-12,6.059999942779541,5.406670093536377,5.936669826507568,5.493330001831055,95845773.0,5.456021308898926
2010-11-15,5.659999847412109,5.483329772949219,5.533329963684082,5.619999885559082,44098497.0,5.5818305015563965
2010-11-16,5.693329811096191,5.216670036315918,5.603330135345459,5.289999961853027,52864224.0,5.254072189331055
2010-11-17,5.320000171661377,5.066669940948486,5.266670227050781,5.156670093536377,35036271.0,5.121647834777832
2010-11-18,5.283329963684082,5.110000133514404,5.239999771118164,5.233329772949219,25184196.0,5.197786808013916
2010-11-19,5.433330059051514,5.216670036315918,5.260000228881836,5.426670074462891,48043680.0,5.3898138999938965
2010-11-22,5.526669979095459,5.336669921875,5.38332986831665,5.416669845581055,46442187.0,5.379881858825684
2010-11-23,5.38332986831665,5.190000057220459,5.38332986831665,5.273330211639404,30902877.0,5.237515926361084
2010-11-24,5.71999979019165,5.210000038146973,5.256669998168945,5.650000095367432,54302901.0,5.611627101898193
2010-11-25,5.966670036315918,5.730000019073486,5.733329772949219,5.800000190734863,74346285.0,5.760608673095703
2010-11-26,5.949999809265137,5.683330059051514,5.733329772949219,5.896669864654541,61758657.0,5.856621742248535
2010-11-29,6.156670093536377,5.853330135345459,5.916669845581055,6.066669940948486,88880016.0,6.025467395782471
2010-11-30,6.326670169830322,5.699999809265137,6.066669940948486,6.230000019073486,137171352.0,6.187687873840332
2010-12-01,6.266670227050781,6.016670227050781,6.13332986831665,6.059999942779541,47057769.0,6.0188422203063965
2010-12-02,6.340000152587891,5.986670017242432,6.293330192565918,5.996669769287109,66865950.0,5.955942153930664
2010-12-03,6.353330135345459,5.940000057220459,6.026669979095459,6.329999923706055,90442881.0,6.287008762359619
2010-12-06,6.423329830169678,6.11667013168335,6.423329830169678,6.153329849243164,59048613.0,6.111538410186768
2010-12-07,6.233329772949219,5.840000152587891,6.073329925537109,6.110000133514404,55255005.0,6.068503379821777
2010-12-08,6.550000190734863,6.099999904632568,6.103330135345459,6.186669826507568,111580149.0,6.144652366638184
2010-12-09,6.659999847412109,6.106669902801514,6.159999847412109,6.519999980926514,144485952.0,6.4757184982299805
2010-12-10,6.606669902801514,6.343329906463623,6.526669979095459,6.579999923706055,72271962.0,6.535311222076416
2010-12-13,7.236670017242432,6.766670227050781,6.766670227050781,7.236670017242432,164068845.0,7.187520980834961
2010-12-14,7.733329772949219,7.210000038146973,7.289999961853027,7.386670112609863,235428909.0,7.336502552032471
2010-12-15,7.303329944610596,7.079999923706055,7.266670227050781,7.166669845581055,127003329.0,7.1179962158203125
2010-12-16,7.300000190734863,7.090000152587891,7.103330135345459,7.113329887390137,75135213.0,7.065018653869629
2010-12-17,7.253330230712891,7.053329944610596,7.066669940948486,7.176670074462891,61203780.0,7.127928733825684
2010-12-20,7.510000228881836,7.096670150756836,7.256669998168945,7.236670017242432,142741338.0,7.187520980834961
2010-12-21,7.333330154418945,7.070000171661377,7.266670227050781,7.300000190734863,83317770.0,7.250421047210693
2010-12-22,7.326670169830322,7.166669845581055,7.266670227050781,7.173329830169678,54344907.0,7.1246113777160645
2010-12-23,7.163330078125,6.783329963684082,7.106669902801514,6.803329944610596,77158569.0,6.757123947143555
2010-12-24,6.889999866485596,6.63332986831665,6.699999809265137,6.653329849243164,52034562.0,6.608142375946045
2010-12-27,6.949999809265137,6.5,6.693329811096191,6.53000020980835,64686663.0,6.485650539398193
2010-12-28,6.63332986831665,6.273330211639404,6.483329772949219,6.5,62983158.0,6.4558539390563965
2010-12-29,6.75,6.463329792022705,6.493330001831055,6.743330001831055,48479448.0,6.697531700134277
2010-12-30,7.146669864654541,6.816669940948486,6.816669940948486,6.960000038146973,93148548.0,6.912729740142822
2010-12-31,7.139999866485596,6.949999809265137,7.03000020980835,7.106669902801514,67978767.0,7.058403968811035
2011-01-04,7.340000152587891,7.039999961853027,7.216670036315918,7.333330154418945,93918738.0,7.283524513244629
2011-01-05,7.586669921875,7.226669788360596,7.283329963684082,7.273330211639404,97274898.0,7.223932266235352
2011-01-06,7.353330135345459,7.059999942779541,7.223330020904541,7.119999885559082,64548903.0,7.071643352508545
2011-01-07,7.283329963684082,7.033329963684082,7.073329925537109,7.239999771118164,61476267.0,7.190828323364258
2011-01-10,7.599999904632568,7.163330078125,7.203330039978027,7.443329811096191,125285676.0,7.392776966094971
2011-01-11,7.396669864654541,7.086669921875,7.36667013168335,7.190000057220459,73169784.0,7.141168117523193
2011-01-12,7.260000228881836,6.933330059051514,7.176670074462891,7.03000020980835,50747577.0,6.982254981994629
2011-01-13,7.269999980926514,6.966670036315918,7.086669921875,7.256669998168945,50929299.0,7.207385063171387
2011-01-14,7.400000095367432,7.033329963684082,7.183330059051514,7.256669998168945,73671840.0,7.207385063171387
2011-01-17,7.196670055389404,6.63332986831665,7.11667013168335,6.639999866485596,79964043.0,6.594902992248535
2011-01-18,6.766670227050781,6.489999771118164,6.533329963684082,6.650000095367432,40067310.0,6.604835510253906
2011-01-19,7.316669940948486,6.61667013168335,6.61667013168335,7.316669940948486,142776282.0,7.266977787017822
2011-01-20,7.486670017242432,7.11667013168335,7.263329982757568,7.146669864654541,123473775.0,7.098132133483887
2011-01-21,7.820000171661377,7.033329963684082,7.090000152587891,7.426670074462891,134018091.0,7.376230716705322
2011-01-24,8.166669845581055,7.340000152587891,7.433330059051514,7.996669769287109,182264844.0,7.942359447479248
2011-01-25,7.936669826507568,7.363329887390137,7.86667013168335,7.646669864654541,121946388.0,7.594736576080322
2011-01-26,8.3966703414917,7.576670169830322,7.583330154418945,8.376669883728027,167202411.0,8.319778442382812
2011-01-27,9.029999732971191,8.133330345153809,8.199999809265137,8.279999732971191,228072429.0,8.223764419555664
2011-01-28,8.723329544067383,8.056670188903809,8.170000076293945,8.423330307006836,143976555.0,8.366122245788574
2011-01-31,9.266670227050781,8.473329544067383,8.5,9.266670227050781,203686632.0,9.203734397888184
2011-02-01,9.263330459594727,8.933329582214355,9.140000343322754,9.07332992553711,140569677.0,9.011706352233887
2011-02-09,9.32332992553711,8.736669540405273,8.906669616699219,8.82332992553711,145854621.0,8.763404846191406
2011-02-10,8.733329772949219,8.436670303344727,8.666669845581055,8.699999809265137,126147318.0,8.640912055969238
2011-02-11,8.923330307006836,8.576669692993164,8.626669883728027,8.783329963684082,97912665.0,8.723676681518555
2011-02-14,8.686670303344727,8.300000190734863,8.686670303344727,8.510000228881836,154298955.0,8.452203750610352
2011-02-15,9.359999656677246,8.443329811096191,8.510000228881836,9.210000038146973,225320784.0,9.147449493408203
2011-02-16,9.276670455932617,8.949999809265137,9.09000015258789,9.106670379638672,126010815.0,9.044820785522461
2011-02-17,9.673330307006836,9.0,9.066670417785645,9.350000381469727,171509766.0,9.286498069763184
2011-02-18,9.42667007446289,9.00333023071289,9.266670227050781,9.066670417785645,111793695.0,9.00509262084961
2011-02-21,9.413330078125,8.946669578552246,9.086669921875,9.163330078125,101319951.0,9.101096153259277
2011-02-22,9.133330345153809,8.433329582214355,9.133330345153809,8.463330268859863,149441763.0,8.405850410461426
2011-02-23,8.616669654846191,8.266670227050781,8.420000076293945,8.533329963684082,86132418.0,8.475374221801758
2011-02-24,8.766670227050781,8.386670112609863,8.483329772949219,8.640000343322754,70825752.0,8.581320762634277
2011-02-25,8.569999694824219,8.329999923706055,8.550000190734863,8.49666976928711,69135999.0,8.438962936401367
2011-02-28,8.893329620361328,8.433329582214355,8.486669540405273,8.819999694824219,87597360.0,8.76009750366211
2011-03-01,8.92667007446289,8.666669845581055,8.883330345153809,8.713330268859863,59852367.0,8.654151916503906
2011-03-02,8.596670150756836,8.293330192565918,8.596670150756836,8.406669616699219,85634367.0,8.349574089050293
2011-03-03,8.546669960021973,8.106670379638672,8.366669654846191,8.166669845581055,81901314.0,8.111204147338867
2011-03-04,8.386670112609863,8.149999618530273,8.166669845581055,8.366669654846191,52397868.0,8.309845924377441
2011-03-07,8.666669845581055,8.283329963684082,8.403329849243164,8.586669921875,82705653.0,8.528351783752441
2011-03-08,8.793330192565918,8.5,8.526670455932617,8.6033296585083,59873721.0,8.544898986816406
2011-03-09,9.033329963684082,8.593330383300781,8.6033296585083,8.859999656677246,111950265.0,8.799825668334961
2011-03-10,8.836669921875,8.470000267028809,8.786669731140137,8.473329544067383,87582417.0,8.415781021118164
2011-03-11,8.516670227050781,8.266670227050781,8.3966703414917,8.306670188903809,70205814.0,8.250253677368164
2011-03-14,8.316670417785645,8.086669921875,8.266670227050781,8.17667007446289,60730740.0,8.121137619018555
2011-03-15,8.260000228881836,7.666669845581055,8.149999618530273,8.066670417785645,62962518.0,8.011884689331055
2011-03-16,8.156669616699219,7.966670036315918,8.0,8.079999923706055,50847417.0,8.025123596191406
2011-03-17,8.053330421447754,7.776669979095459,7.960000038146973,7.876669883728027,55971123.0,7.823174476623535
2011-03-18,8.066670417785645,7.923329830169678,8.0,8.033329963684082,46799775.0,7.9787702560424805
2011-03-21,8.283329963684082,8.0,8.006669998168945,8.203330039978027,63157200.0,8.147616386413574
2011-03-22,8.283329963684082,8.0,8.25,8.140000343322754,44209746.0,8.084716796875
2011-03-23,8.300000190734863,8.163330078125,8.166669845581055,8.233329772949219,38692908.0,8.177412033081055
2011-03-24,8.279999732971191,8.026670455932617,8.229999542236328,8.036669731140137,50363625.0,7.982087135314941
2011-03-25,8.100000381469727,7.996669769287109,8.033329963684082,8.050000190734863,41244159.0,7.995327472686768
2011-03-28,8.100000381469727,7.766670227050781,8.063329696655273,8.023329734802246,82996788.0,7.968837738037109
2011-03-29,8.663330078125,8.15999984741211,8.166669845581055,8.390000343322754,136559787.0,8.33301830291748
2011-03-30,8.546669960021973,8.300000190734863,8.430000305175781,8.386670112609863,73898961.0,8.329710960388184
2011-03-31,8.483329772949219,8.113329887390137,8.399999618530273,8.140000343322754,56755872.0,8.084716796875
2011-04-01,8.220000267028809,8.0,8.156669616699219,8.196669578552246,43738209.0,8.140999794006348
2011-04-06,8.100000381469727,7.906670093536377,8.096670150756836,7.993330001831055,47835522.0,7.939041614532471
2011-04-07,8.183329582214355,7.903329849243164,7.966670036315918,8.109999656677246,43519626.0,8.054920196533203
2011-04-08,8.106670379638672,7.966670036315918,8.086669921875,8.07332992553711,41533509.0,8.018498420715332
2011-04-11,8.383330345153809,8.043330192565918,8.046669960021973,8.223329544067383,64692468.0,8.167479515075684
2011-04-12,8.493330001831055,8.173330307006836,8.203330039978027,8.460000038146973,81112419.0,8.402542114257812
2011-04-13,8.619999885559082,8.343330383300781,8.416669845581055,8.566670417785645,65755809.0,8.508488655090332
2011-04-14,8.600000381469727,8.326669692993164,8.600000381469727,8.359999656677246,47860749.0,8.303221702575684
2011-04-15,8.306670188903809,8.069999694824219,8.306670188903809,8.119999885559082,55677936.0,8.064851760864258
2011-04-18,8.100000381469727,7.96999979019165,8.100000381469727,8.036669731140137,33894345.0,7.982087135314941
2011-04-19,7.989999771118164,7.766670227050781,7.989999771118164,7.86667013168335,42832314.0,7.813242435455322
2011-04-20,8.026670455932617,7.869999885559082,7.949999809265137,7.920000076293945,27148803.0,7.866210460662842
2011-04-21,8.123330116271973,7.923329830169678,7.983329772949219,8.023329734802246,30589323.0,7.968837738037109
2011-04-22,8.013330459594727,7.900000095367432,7.996669769287109,7.936669826507568,25227351.0,7.8827667236328125
2011-04-25,8.133330345153809,7.826670169830322,7.949999809265137,7.940000057220459,34856043.0,7.886074542999268
2011-04-26,7.929999828338623,7.670000076293945,7.869999885559082,7.693329811096191,29623848.0,7.641079425811768
2011-04-27,7.843329906463623,7.599999904632568,7.75,7.63332986831665,25066878.0,7.58148717880249
2011-04-28,7.686669826507568,7.303329944610596,7.63332986831665,7.309999942779541,30669186.0,7.260352611541748
2011-04-29,7.396669864654541,7.296669960021973,7.333330154418945,7.389999866485596,15468225.0,7.339809417724609
2011-05-03,7.066669940948486,6.736670017242432,7.0,6.943329811096191,62890632.0,6.896173000335693
2011-05-04,6.943329811096191,6.666669845581055,6.860000133514404,6.673329830169678,39417429.0,6.628006935119629
2011-05-05,6.61667013168335,6.433330059051514,6.61667013168335,6.443329811096191,38026248.0,6.399569034576416
2011-05-06,6.570000171661377,6.349999904632568,6.446670055389404,6.523330211639404,28708707.0,6.479025840759277
2011-05-09,6.966670036315918,6.563330173492432,6.563330173492432,6.786670207977295,45373092.0,6.740577220916748
2011-05-10,6.813330173492432,6.673329830169678,6.813330173492432,6.766670227050781,20128572.0,6.7207136154174805
2011-05-11,6.873330116271973,6.690000057220459,6.816669940948486,6.716670036315918,19789098.0,6.6710524559021
2011-05-12,6.666669845581055,6.460000038146973,6.666669845581055,6.463329792022705,25516008.0,6.419433116912842
2011-05-13,6.626669883728027,6.463329792022705,6.463329792022705,6.603330135345459,20325795.0,6.558482646942139
2011-05-16,6.710000038146973,6.570000171661377,6.606669902801514,6.603330135345459,17873832.0,6.558482646942139
2011-05-17,6.786670207977295,6.566669940948486,6.566669940948486,6.706669807434082,21657600.0,6.661120414733887
2011-05-19,6.846670150756836,6.693329811096191,6.803329944610596,6.696670055389404,16121139.0,6.651188373565674
2011-05-20,6.716670036315918,6.536670207977295,6.703330039978027,6.566669940948486,14296989.0,6.522071361541748
2011-05-23,6.703330039978027,6.300000190734863,6.606669902801514,6.306670188903809,21874797.0,6.263837814331055
2011-05-24,6.289999961853027,6.003330230712891,6.266670227050781,6.183330059051514,18850413.0,6.141334533691406
2011-05-25,6.610000133514404,6.13332986831665,6.186669826507568,6.326670169830322,30042045.0,6.283701419830322
2011-05-26,6.36667013168335,6.153329849243164,6.353330135345459,6.156670093536377,18080820.0,6.114856243133545
2011-05-27,6.199999809265137,6.046669960021973,6.143330097198486,6.079999923706055,12358194.0,6.0387067794799805
2011-05-30,6.019999980926514,5.860000133514404,6.0,5.896669864654541,18612936.0,5.856621742248535
2011-05-31,6.199999809265137,5.946670055389404,5.956669807434082,6.163330078125,23230899.0,6.121470928192139
2011-06-01,6.21999979019165,6.130000114440918,6.170000076293945,6.183330059051514,17048784.0,6.141334533691406
2011-06-02,6.223330020904541,6.033329963684082,6.11667013168335,6.196670055389404,20586321.0,6.1545844078063965
2011-06-03,6.363329887390137,6.150000095367432,6.206669807434082,6.309999942779541,25371207.0,6.267144680023193
2011-06-07,6.653329849243164,6.333330154418945,6.333330154418945,6.393330097198486,18031168.0,6.375166893005371
2011-06-08,6.639999866485596,6.066669940948486,6.28000020980835,6.526669979095459,41123151.0,6.5081281661987305
2011-06-09,6.493330001831055,6.199999809265137,6.433330059051514,6.199999809265137,25052757.0,6.1823859214782715
2011-06-10,6.713329792022705,6.139999866485596,6.146669864654541,6.673329830169678,52679716.0,6.65437126159668
2011-06-13,6.800000190734863,6.480000019073486,6.573329925537109,6.686669826507568,59501380.0,6.667673587799072
2011-06-14,6.786670207977295,6.573329925537109,6.639999866485596,6.739999771118164,38086892.0,6.720851898193359
2011-06-15,6.793330192565918,6.566669940948486,6.713329792022705,6.573329925537109,29749592.0,6.5546555519104
2011-06-16,6.613329887390137,6.426670074462891,6.460000038146973,6.473330020904541,19522626.0,6.454939842224121
2011-06-17,6.526669979095459,6.253330230712891,6.466670036315918,6.293330192565918,19011021.0,6.275451183319092
2011-06-20,6.28000020980835,6.099999904632568,6.239999771118164,6.166669845581055,15567244.0,6.149150848388672
2011-06-21,6.36667013168335,6.199999809265137,6.199999809265137,6.293330192565918,14528552.0,6.275451183319092
2011-06-22,6.400000095367432,6.213329792022705,6.306670188903809,6.226669788360596,13081887.0,6.208980083465576
2011-06-23,6.386670112609863,6.13332986831665,6.233329772949219,6.36667013168335,21643468.0,6.348582744598389
2011-06-24,6.880000114440918,6.313330173492432,6.346670150756836,6.753330230712891,65883068.0,6.734144687652588
2011-06-27,6.906670093536377,6.71999979019165,6.766670227050781,6.793330192565918,50461034.0,6.774030685424805
2011-06-28,7.019999980926514,6.666669845581055,6.800000190734863,6.86667013168335,55791076.0,6.847162246704102
2011-06-29,6.900000095367432,6.706669807434082,6.826670169830322,6.71999979019165,36279672.0,6.700908660888672
2011-06-30,6.886670112609863,6.693329811096191,6.733329772949219,6.766670227050781,33890854.0,6.747446537017822
2011-07-01,6.820000171661377,6.706669807434082,6.820000171661377,6.733329772949219,25147102.0,6.714200973510742
2011-07-04,6.973330020904541,6.753330230712891,6.753330230712891,6.913330078125,42575830.0,6.8936896324157715
2011-07-05,6.960000038146973,6.833330154418945,6.920000076293945,6.913330078125,31686298.0,6.8936896324157715
2011-07-06,6.900000095367432,6.786670207977295,6.86667013168335,6.853330135345459,25952340.0,6.833860397338867
2011-07-07,7.059999942779541,6.793330192565918,6.846670150756836,7.053329944610596,68323328.0,7.033291816711426
2011-07-08,7.166669845581055,6.880000114440918,7.113329887390137,6.940000057220459,42844260.0,6.920283794403076
2011-07-11,6.933330059051514,6.773330211639404,6.86667013168335,6.86667013168335,27164733.0,6.847162246704102
2011-07-12,6.833330154418945,6.713329792022705,6.833330154418945,6.71999979019165,26921584.0,6.700908660888672
2011-07-13,6.886670112609863,6.733329772949219,6.733329772949219,6.833330154418945,23733830.0,6.81391716003418
2011-07-14,6.86667013168335,6.733329772949219,6.833330154418945,6.806670188903809,24824295.0,6.787333011627197
2011-07-15,6.86667013168335,6.746669769287109,6.800000190734863,6.820000171661377,24586647.0,6.800624847412109
2011-07-18,7.026669979095459,6.826670169830322,6.826670169830322,6.986670017242432,51509763.0,6.966821193695068
2011-07-19,6.986670017242432,6.786670207977295,6.986670017242432,6.813330173492432,29249232.0,6.793973922729492
2011-07-20,6.953330039978027,6.793330192565918,6.846670150756836,6.833330154418945,22396242.0,6.81391716003418
2011-07-21,6.86667013168335,6.686669826507568,6.833330154418945,6.693329811096191,22858036.0,6.674314498901367
2011-07-22,6.739999771118164,6.599999904632568,6.706669807434082,6.619999885559082,23684642.0,6.601192951202393
2011-07-25,6.400000095367432,5.986670017242432,6.353330135345459,6.033329963684082,67498602.0,6.0161895751953125
2011-07-26,6.0,5.713329792022705,5.993330001831055,5.873330116271973,29320110.0,5.856644153594971
2011-07-27,5.933330059051514,5.733329772949219,5.853330135345459,5.913330078125,20133736.0,5.896530628204346
2011-07-28,5.86667013168335,5.746669769287109,5.86667013168335,5.806670188903809,19932213.0,5.7901740074157715
2011-07-29,5.826670169830322,5.553329944610596,5.813330173492432,5.606669902801514,27727688.0,5.5907416343688965
2011-08-01,5.699999809265137,5.599999904632568,5.639999866485596,5.646669864654541,14738756.0,5.6306281089782715
2011-08-02,5.646669864654541,5.446670055389404,5.619999885559082,5.533329963684082,14558722.0,5.5176100730896
2011-08-03,5.526669979095459,5.406670093536377,5.420000076293945,5.466670036315918,14094693.0,5.451139450073242
2011-08-04,5.666669845581055,5.486670017242432,5.5,5.613329887390137,17809796.0,5.597382545471191
2011-08-05,5.513329982757568,5.346670150756836,5.413330078125,5.473330020904541,15009806.0,5.457780838012695
2011-08-08,5.440000057220459,4.933330059051514,5.386670112609863,5.013329982757568,28726107.0,4.999087333679199
2011-08-09,4.986670017242432,4.666669845581055,4.833330154418945,4.880000114440918,29218480.0,4.86613655090332
2011-08-10,5.046669960021973,4.906670093536377,4.973330020904541,5.0,29532136.0,4.985795497894287
2011-08-11,5.033329963684082,4.800000190734863,4.840000152587891,4.993330001831055,27289911.0,4.979144096374512
2011-08-12,5.493330001831055,5.006669998168945,5.019999980926514,5.486670017242432,89027294.0,5.47108268737793
2011-08-15,5.613329887390137,5.340000152587891,5.480000019073486,5.559999942779541,67939446.0,5.544204235076904
2011-08-16,5.613329887390137,5.406670093536377,5.559999942779541,5.440000057220459,34605368.0,5.4245452880859375
2011-08-17,5.453330039978027,5.340000152587891,5.426670074462891,5.400000095367432,19609071.0,5.3846588134765625
2011-08-18,5.446670055389404,5.266670227050781,5.406670093536377,5.273330211639404,18844718.0,5.2583489418029785
2011-08-19,5.426670074462891,5.073329925537109,5.126669883728027,5.340000152587891,23228562.0,5.324829578399658
2011-08-22,5.413330078125,5.206669807434082,5.340000152587891,5.226669788360596,14313693.0,5.21182107925415
2011-08-23,5.440000057220459,5.21999979019165,5.21999979019165,5.393330097198486,17649758.0,5.378007888793945
2011-08-24,5.426670074462891,5.293330192565918,5.406670093536377,5.313330173492432,16709829.0,5.2982354164123535
2011-08-25,5.446670055389404,5.300000190734863,5.306670188903809,5.420000076293945,20270582.0,5.40460205078125
2011-08-26,5.446670055389404,5.360000133514404,5.406670093536377,5.386670112609863,13092417.0,5.37136697769165
2011-08-29,5.353330135345459,5.253330230712891,5.346670150756836,5.266670227050781,12790130.0,5.251708030700684
2011-08-30,5.386670112609863,5.193329811096191,5.313330173492432,5.199999809265137,13199568.0,5.185226917266846
2011-08-31,5.246669769287109,5.126669883728027,5.199999809265137,5.179999828338623,10246394.0,5.165283679962158
2011-09-01,5.253330230712891,5.106669902801514,5.193329811096191,5.126669883728027,8105787.0,5.112105369567871
2011-09-02,5.153329849243164,5.0,5.106669902801514,5.026669979095459,12724124.0,5.012389659881592
2011-09-05,4.966670036315918,4.86667013168335,4.966670036315918,4.886670112609863,9539314.0,4.8727874755859375
2011-09-06,4.886670112609863,4.813330173492432,4.813330173492432,4.846670150756836,8274526.0,4.8329010009765625
2011-09-07,4.980000019073486,4.846670150756836,4.86667013168335,4.960000038146973,8771350.0,4.945909023284912
2011-09-08,4.993330001831055,4.800000190734863,4.973330020904541,4.833330154418945,8695372.0,4.819599151611328
2011-09-09,4.953330039978027,4.833330154418945,4.900000095367432,4.853330135345459,6779362.0,4.839541912078857
2011-09-13,4.813330173492432,4.706669807434082,4.78000020980835,4.773330211639404,7993620.0,4.759769439697266
2011-09-14,4.820000171661377,4.699999809265137,4.786670207977295,4.813330173492432,7668252.0,4.799655914306641
2011-09-15,4.953330039978027,4.786670207977295,4.813330173492432,4.853330135345459,13256684.0,4.839541912078857
2011-09-16,4.893330097198486,4.793330192565918,4.86667013168335,4.813330173492432,7554774.0,4.799655914306641
2011-09-19,4.786670207977295,4.699999809265137,4.786670207977295,4.706669807434082,7397672.0,4.69329833984375
2011-09-20,4.773330211639404,4.666669845581055,4.673329830169678,4.746669769287109,6059380.0,4.733184814453125
2011-09-21,5.126669883728027,4.699999809265137,4.746669769287109,4.986670017242432,23849718.0,4.972503185272217
2011-09-22,4.960000038146973,4.766670227050781,4.933330059051514,4.773330211639404,18614606.0,4.759769439697266
2011-09-23,4.786670207977295,4.666669845581055,4.686669826507568,4.766670227050781,13157830.0,4.753128528594971
2011-09-26,4.853330135345459,4.699999809265137,4.699999809265137,4.753330230712891,11053118.0,4.739826202392578
2011-09-27,4.846670150756836,4.739999771118164,4.793330192565918,4.806670188903809,9594602.0,4.7930145263671875
2011-09-28,4.873330116271973,4.753330230712891,4.766670227050781,4.773330211639404,15288622.0,4.759769439697266
2011-09-30,4.739999771118164,4.466670036315918,4.71999979019165,4.553329944610596,17812682.0,4.540394306182861
2011-10-10,4.619999885559082,4.539999961853027,4.559999942779541,4.553329944610596,5573252.0,4.540394306182861
2011-10-11,4.733329772949219,4.533329963684082,4.679999828338623,4.579999923706055,7193092.0,4.566988468170166
2011-10-12,4.833330154418945,4.506669998168945,4.559999942779541,4.786670207977295,19040712.0,4.773071765899658
2011-10-13,4.906670093536377,4.760000228881836,4.766670227050781,4.826670169830322,16149156.0,4.812957763671875
2011-10-14,4.886670112609863,4.773330211639404,4.773330211639404,4.820000171661377,11438302.0,4.806306838989258
2011-10-17,4.900000095367432,4.773330211639404,4.820000171661377,4.806670188903809,15202190.0,4.7930145263671875
2011-10-18,4.786670207977295,4.606669902801514,4.786670207977295,4.613329887390137,13035714.0,4.600223541259766
2011-10-19,4.886670112609863,4.579999923706055,4.639999866485596,4.746669769287109,17467156.0,4.733184814453125
2011-10-20,4.693329811096191,4.466670036315918,4.679999828338623,4.506669998168945,18757418.0,4.493866920471191
2011-10-21,4.559999942779541,4.320000171661377,4.506669998168945,4.380000114440918,14961578.0,4.367557048797607
2011-10-24,4.466670036315918,4.179999828338623,4.393330097198486,4.426670074462891,12287140.0,4.414093971252441
2011-10-25,4.613329887390137,4.386670112609863,4.440000057220459,4.566669940948486,18411567.0,4.553696155548096
2011-10-26,4.800000190734863,4.513329982757568,4.566669940948486,4.646669864654541,28023772.0,4.633469104766846
2011-10-27,4.666669845581055,4.519999980926514,4.639999866485596,4.553329944610596,16906426.0,4.540394306182861
2011-10-28,4.693329811096191,4.573329925537109,4.666669845581055,4.646669864654541,16900222.0,4.633469104766846
2011-10-31,4.659999847412109,4.593329906463623,4.659999847412109,4.626669883728027,11450097.0,4.613525867462158
2011-11-01,4.666669845581055,4.553329944610596,4.586669921875,4.606669902801514,11443242.0,4.593582630157471
2011-11-02,4.726669788360596,4.473330020904541,4.519999980926514,4.726669788360596,26637705.0,4.7132415771484375
2011-11-03,4.893330097198486,4.71999979019165,4.766670227050781,4.78000020980835,41300880.0,4.766420364379883
2011-11-04,4.880000114440918,4.753330230712891,4.820000171661377,4.840000152587891,24558582.0,4.826250076293945
2011-11-07,4.926670074462891,4.800000190734863,4.840000152587891,4.800000190734863,21687450.0,4.78636360168457
2011-11-08,4.826670169830322,4.699999809265137,4.793330192565918,4.713329792022705,16576852.0,4.699939727783203
2011-11-09,4.820000171661377,4.699999809265137,4.713329792022705,4.800000190734863,19053950.0,4.78636360168457
2011-11-10,4.786670207977295,4.679999828338623,4.753330230712891,4.686669826507568,15197252.0,4.6733551025390625
2011-11-11,4.733329772949219,4.63332986831665,4.713329792022705,4.63332986831665,12701872.0,4.620166778564453
2011-11-14,4.739999771118164,4.653329849243164,4.686669826507568,4.739999771118164,13658664.0,4.726533889770508
2011-11-15,4.786670207977295,4.679999828338623,4.746669769287109,4.766670227050781,17948860.0,4.753128528594971
2011-11-16,4.766670227050781,4.566669940948486,4.766670227050781,4.579999923706055,19967710.0,4.566988468170166
2011-11-17,4.619999885559082,4.533329963684082,4.566669940948486,4.539999961853027,11768877.0,4.527101993560791
2011-11-18,4.533329963684082,4.36667013168335,4.533329963684082,4.413330078125,13278120.0,4.400792121887207
2011-11-21,4.519999980926514,4.420000076293945,4.5,4.5,8344413.0,4.487215995788574
2011-11-22,4.473330020904541,4.353330135345459,4.453330039978027,4.413330078125,8399506.0,4.400792121887207
2011-11-23,4.460000038146973,4.36667013168335,4.420000076293945,4.373330116271973,6992475.0,4.360905647277832
2011-11-24,4.386670112609863,4.273330211639404,4.273330211639404,4.333330154418945,7153258.0,4.321019649505615
2011-11-25,4.360000133514404,4.266670227050781,4.340000152587891,4.273330211639404,7081323.0,4.261189937591553
2011-11-28,4.306670188903809,4.199999809265137,4.300000190734863,4.226669788360596,6248292.0,4.214662075042725
2011-11-29,4.313330173492432,4.253330230712891,4.253330230712891,4.306670188903809,7697748.0,4.294435024261475
2011-11-30,4.306670188903809,4.073329925537109,4.293330192565918,4.093329906463623,12284355.0,4.081700801849365
2011-12-01,4.253330230712891,4.166669845581055,4.186669826507568,4.166669845581055,12577002.0,4.15483283996582
2011-12-02,4.173329830169678,4.079999923706055,4.13332986831665,4.093329906463623,7392886.0,4.081700801849365
2011-12-05,4.13332986831665,4.019999980926514,4.079999923706055,4.033329963684082,6589827.0,4.021871566772461
2011-12-06,4.066669940948486,3.906670093536377,4.039999961853027,3.9800000190734863,10171246.0,3.9686930179595947
2011-12-07,3.9933300018310547,3.9200000762939453,3.9800000190734863,3.9466700553894043,8316496.0,3.935457706451416
2011-12-08,3.973330020904541,3.826669931411743,3.940000057220459,3.9200000762939453,9878000.0,3.9088635444641113
2011-12-09,3.913330078125,3.85332989692688,3.880000114440918,3.859999895095825,7462976.0,3.849033832550049
2011-12-12,3.880000114440918,3.726670026779175,3.85332989692688,3.7533299922943115,8922572.0,3.7426669597625732
2011-12-13,3.7799999713897705,3.680000066757202,3.7533299922943115,3.6933300495147705,11034262.0,3.68283748626709
2011-12-14,3.700000047683716,3.5066699981689453,3.673330068588257,3.5466699600219727,10300257.0,3.5365941524505615
2011-12-15,3.5199999809265137,3.406670093536377,3.5199999809265137,3.4866700172424316,10259012.0,3.476764678955078
2011-12-16,3.5733299255371094,3.406670093536377,3.4933300018310547,3.559999942779541,10253764.0,3.5498862266540527
2011-12-19,3.5399999618530273,3.413330078125,3.5,3.533329963684082,9376108.0,3.523292064666748
2011-12-20,3.5666699409484863,3.4800000190734863,3.533329963684082,3.4866700172424316,6923546.0,3.476764678955078
2011-12-21,3.5466699600219727,3.406670093536377,3.526669979095459,3.406670093536377,6223971.0,3.3969919681549072
2011-12-22,3.440000057220459,3.233330011367798,3.3733301162719727,3.346669912338257,10461236.0,3.3371622562408447
2011-12-23,3.653330087661743,3.319999933242798,3.319999933242798,3.4933300018310547,17577852.0,3.483405590057373
2011-12-26,3.5199999809265137,3.413330078125,3.4800000190734863,3.4266700744628906,8437830.0,3.4169352054595947
2011-12-27,3.4333300590515137,3.299999952316284,3.413330078125,3.4000000953674316,9034916.0,3.390340805053711
2011-12-28,3.5133299827575684,3.333329916000366,3.3933300971984863,3.5066699981689453,13775676.0,3.4967076778411865
2011-12-29,3.859999895095825,3.533329963684082,3.5799999237060547,3.786669969558716,42668634.0,3.775912284851074
2011-12-30,3.8666698932647705,3.700000047683716,3.759999990463257,3.793329954147339,30095506.0,3.7825534343719482
2012-01-04,3.8133299350738525,3.5666699409484863,3.799999952316284,3.5733299255371094,22229972.0,3.563178300857544
2012-01-05,3.5999999046325684,3.4000000953674316,3.533329963684082,3.4266700744628906,21102664.0,3.4169352054595947
2012-01-06,3.5199999809265137,3.3666698932647705,3.3666698932647705,3.4933300018310547,15486774.0,3.483405590057373
2012-01-09,3.7200000286102295,3.4600000381469727,3.5399999618530273,3.713330030441284,26250684.0,3.7027807235717773
2012-01-10,3.906670093536377,3.653330087661743,3.713330030441284,3.833329916000366,35193934.0,3.822439670562744
2012-01-11,3.833329916000366,3.726670026779175,3.833329916000366,3.7799999713897705,25911346.0,3.769261121749878
2012-01-12,3.85332989692688,3.740000009536743,3.7533299922943115,3.793329954147339,20585154.0,3.7825534343719482
2012-01-13,3.786669969558716,3.5533299446105957,3.7799999713897705,3.5799999237060547,29735138.0,3.5698294639587402
2012-01-16,3.586669921875,3.4200000762939453,3.5199999809265137,3.4266700744628906,17898069.0,3.4169352054595947
2012-01-17,3.680000066757202,3.4333300590515137,3.4333300590515137,3.673330068588257,26433790.0,3.6628944873809814
2012-01-18,3.833329916000366,3.5999999046325684,3.6866700649261475,3.6266698837280273,32698208.0,3.6163668632507324
2012-01-19,3.733330011367798,3.5733299255371094,3.6333301067352295,3.726670026779175,21161802.0,3.716082811355591
2012-01-20,3.786669969558716,3.666670083999634,3.7200000286102295,3.759999990463257,25018234.0,3.7493181228637695
2012-01-30,3.786669969558716,3.6866700649261475,3.773329973220825,3.6866700649261475,15114962.0,3.676196575164795
2012-01-31,3.726670026779175,3.6600000858306885,3.6866700649261475,3.713330030441284,9898246.0,3.7027807235717773
2012-02-01,3.740000009536743,3.5799999237060547,3.6933300495147705,3.5999999046325684,16028670.0,3.5897724628448486
2012-02-02,3.680000066757202,3.5799999237060547,3.5799999237060547,3.666670083999634,13616103.0,3.6562533378601074
2012-02-03,3.833329916000366,3.6333301067352295,3.653330087661743,3.7533299922943115,25137310.0,3.7426669597625732
2012-02-06,3.799999952316284,3.713330030441284,3.759999990463257,3.786669969558716,22813798.0,3.775912284851074
2012-02-07,3.766669988632202,3.619999885559082,3.766669988632202,3.666670083999634,16676250.0,3.6562533378601074
2012-02-08,3.7799999713897705,3.64667010307312,3.666670083999634,3.766669988632202,21161552.0,3.7559690475463867
2012-02-09,3.859999895095825,3.7533299922943115,3.766669988632202,3.793329954147339,34174863.0,3.7825534343719482
2012-02-10,4.166669845581055,3.766669988632202,3.7799999713897705,4.046669960021973,75282964.0,4.035173416137695
2012-02-13,4.393330097198486,3.940000057220459,3.966670036315918,4.28000020980835,98336264.0,4.26784086227417
2012-02-14,4.28000020980835,4.153329849243164,4.233329772949219,4.213329792022705,40443213.0,4.20136022567749
2012-02-15,4.286670207977295,4.146669864654541,4.193329811096191,4.213329792022705,39706743.0,4.20136022567749
2012-02-16,4.253330230712891,4.079999923706055,4.213329792022705,4.139999866485596,34633887.0,4.128238201141357
2012-02-17,4.193329811096191,4.099999904632568,4.153329849243164,4.13332986831665,20232220.0,4.12158727645874
2012-02-20,4.226669788360596,4.119999885559082,4.186669826507568,4.146669864654541,24876562.0,4.134889602661133
2012-02-21,4.146669864654541,4.039999961853027,4.139999866485596,4.126669883728027,34001031.0,4.114946365356445
2012-02-22,4.320000171661377,4.099999904632568,4.126669883728027,4.239999771118164,53979594.0,4.227954387664795
2012-02-23,4.266670227050781,4.139999866485596,4.226669788360596,4.179999828338623,36536544.0,4.168124675750732
2012-02-24,4.28000020980835,4.13332986831665,4.186669826507568,4.21999979019165,44855703.0,4.208011150360107
2012-02-27,4.360000133514404,4.21999979019165,4.226669788360596,4.226669788360596,57324106.0,4.214662075042725
2012-02-28,4.480000019073486,4.199999809265137,4.213329792022705,4.446670055389404,92078709.0,4.434037208557129
2012-02-29,4.440000057220459,4.306670188903809,4.440000057220459,4.320000171661377,42277506.0,4.307727336883545
2012-03-01,4.373330116271973,4.28000020980835,4.300000190734863,4.333330154418945,25054190.0,4.321019649505615
2012-03-02,4.506669998168945,4.353330135345459,4.353330135345459,4.440000057220459,50329000.0,4.427386283874512
2012-03-05,4.553329944610596,4.400000095367432,4.440000057220459,4.406670093536377,40838931.0,4.394151210784912
2012-03-06,4.393330097198486,4.253330230712891,4.386670112609863,4.286670207977295,36506536.0,4.274492263793945
2012-03-07,4.293330192565918,4.206669807434082,4.273330211639404,4.213329792022705,29950450.0,4.20136022567749
2012-03-08,4.28000020980835,4.213329792022705,4.239999771118164,4.28000020980835,21755709.0,4.26784086227417
2012-03-09,4.306670188903809,4.21999979019165,4.300000190734863,4.306670188903809,26662586.0,4.294435024261475
2012-03-12,4.36667013168335,4.273330211639404,4.326670169830322,4.326670169830322,22944942.0,4.314378261566162
2012-03-13,4.433330059051514,4.306670188903809,4.326670169830322,4.413330078125,31448742.0,4.400792121887207
2012-03-14,4.460000038146973,4.099999904632568,4.426670074462891,4.146669864654541,52625661.0,4.134889602661133
2012-03-15,4.199999809265137,3.9466700553894043,4.159999847412109,3.9866700172424316,38734674.0,3.975344181060791
2012-03-16,4.059999942779541,3.9533300399780273,4.013329982757568,4.059999942779541,21722266.0,4.048465728759766
2012-03-19,4.086669921875,3.966670036315918,4.059999942779541,4.079999923706055,24871164.0,4.068408966064453
2012-03-20,4.066669940948486,3.9866700172424316,4.066669940948486,3.9866700172424316,15621501.0,3.975344181060791
2012-03-21,4.079999923706055,3.9866700172424316,4.006669998168945,4.013329982757568,20163939.0,4.001928329467773
2012-03-22,4.113329887390137,4.006669998168945,4.073329925537109,4.019999980926514,18262758.0,4.008579254150391
2012-03-23,4.019999980926514,3.833329916000366,4.0,3.8733301162719727,23080532.0,3.862326145172119
2012-03-26,3.9000000953674316,3.786669969558716,3.8733301162719727,3.833329916000366,12449253.0,3.822439670562744
2012-03-27,3.8733301162719727,3.799999952316284,3.846669912338257,3.8066699504852295,11844480.0,3.7958555221557617
2012-03-28,3.8399999141693115,3.6266698837280273,3.8133299350738525,3.640000104904175,20332442.0,3.6296591758728027
2012-03-29,3.6266698837280273,3.4333300590515137,3.619999885559082,3.5,21193374.0,3.4900567531585693
2012-03-30,3.559999942779541,3.466670036315918,3.5066699981689453,3.4866700172424316,13869714.0,3.476764678955078
2012-04-05,3.666670083999634,3.4933300018310547,3.4933300018310547,3.6333301067352295,29903064.0,3.6230080127716064
2012-04-06,3.666670083999634,3.559999942779541,3.666670083999634,3.5999999046325684,21709162.0,3.5897724628448486
2012-04-09,3.6133298873901367,3.559999942779541,3.5799999237060547,3.5666699409484863,10923630.0,3.55653715133667
2012-04-10,3.7200000286102295,3.586669921875,3.586669921875,3.706670045852661,33648152.0,3.6961395740509033
2012-04-11,3.740000009536743,3.6066699028015137,3.6600000858306885,3.6933300495147705,20395852.0,3.68283748626709
2012-04-12,3.793329954147339,3.6933300495147705,3.700000047683716,3.759999990463257,24331965.0,3.7493181228637695
2012-04-13,3.793329954147339,3.726670026779175,3.7799999713897705,3.766669988632202,21404446.0,3.7559690475463867
2012-04-16,3.793329954147339,3.726670026779175,3.740000009536743,3.7799999713897705,15537519.0,3.769261121749878
2012-04-17,3.819999933242798,3.7200000286102295,3.773329973220825,3.726670026779175,13891431.0,3.716082811355591
2012-04-18,3.9866700172424316,3.733330011367798,3.7533299922943115,3.973330020904541,60083934.0,3.9620420932769775
2012-04-19,4.099999904632568,3.966670036315918,3.9866700172424316,4.013329982757568,46338676.0,4.001928329467773
2012-04-20,4.286670207977295,4.013329982757568,4.033329963684082,4.153329849243164,51272446.0,4.141530513763428
2012-04-23,4.320000171661377,4.119999885559082,4.139999866485596,4.199999809265137,45965032.0,4.18806791305542
2012-04-24,4.313330173492432,4.006669998168945,4.153329849243164,4.300000190734863,70721769.0,4.287784099578857
2012-04-25,4.426670074462891,4.13332986831665,4.206669807434082,4.253330230712891,91192092.0,4.241246700286865
2012-04-26,4.246669769287109,4.093329906463623,4.21999979019165,4.106669902801514,46541364.0,4.095003128051758
2012-04-27,4.166669845581055,4.066669940948486,4.099999904632568,4.093329906463623,22097912.0,4.081700801849365
2012-05-02,4.233329772949219,4.119999885559082,4.173329830169678,4.166669845581055,26048506.0,4.15483283996582
2012-05-03,4.226669788360596,4.166669845581055,4.179999828338623,4.186669826507568,21834426.0,4.17477560043335
2012-05-04,4.199999809265137,4.093329906463623,4.199999809265137,4.139999866485596,21249478.0,4.128238201141357
2012-05-07,4.139999866485596,4.066669940948486,4.119999885559082,4.13332986831665,19348290.0,4.12158727645874
2012-05-08,4.246669769287109,4.106669902801514,4.13332986831665,4.213329792022705,33907706.0,4.20136022567749
2012-05-09,4.193329811096191,4.066669940948486,4.193329811096191,4.073329925537109,28289486.0,4.061758041381836
2012-05-10,4.106669902801514,4.006669998168945,4.073329925537109,4.033329963684082,20170372.0,4.021871566772461
2012-05-11,4.086669921875,4.013329982757568,4.046669960021973,4.013329982757568,13784715.0,4.001928329467773
2012-05-14,4.086669921875,4.0,4.073329925537109,4.006669998168945,13472784.0,3.9952874183654785
2012-05-15,3.973330020904541,3.8666698932647705,3.973330020904541,3.913330078125,19487685.0,3.902212619781494
2012-05-16,3.9333300590515137,3.846669912338257,3.9000000953674316,3.859999895095825,15038088.0,3.849033832550049
2012-05-17,3.940000057220459,3.833329916000366,3.846669912338257,3.9200000762939453,11357469.0,3.9088635444641113
2012-05-18,3.906670093536377,3.7799999713897705,3.8866701126098633,3.8066699504852295,13373523.0,3.7958555221557617
2012-05-21,4.099999904632568,3.8733301162719727,3.880000114440918,3.9333300590515137,23131148.0,3.9221556186676025
2012-05-22,3.9333300590515137,3.9333300590515137,3.9333300590515137,3.9333300590515137,0.0,3.9221556186676025
2012-05-23,4.013329982757568,3.9000000953674316,3.9533300399780273,3.9533300399780273,16549754.0,3.94209885597229
2012-05-24,4.313330173492432,4.0,4.0,4.186669826507568,76232943.0,4.17477560043335
2012-05-25,4.300000190734863,4.119999885559082,4.153329849243164,4.21999979019165,77829596.0,4.208011150360107
2012-05-28,4.420000076293945,4.146669864654541,4.179999828338623,4.360000133514404,91056044.0,4.34761381149292
2012-05-29,4.440000057220459,4.260000228881836,4.320000171661377,4.286670207977295,77976824.0,4.274492263793945
2012-05-30,4.286670207977295,4.193329811096191,4.266670227050781,4.21999979019165,34680250.0,4.208011150360107
2012-05-31,4.253330230712891,4.166669845581055,4.179999828338623,4.206669807434082,25553002.0,4.194718837738037
2012-06-01,4.286670207977295,4.173329830169678,4.239999771118164,4.226669788360596,25282947.0,4.214662075042725
2012-06-04,4.173329830169678,4.013329982757568,4.139999866485596,4.019999980926514,30703802.0,4.008579254150391
2012-06-05,4.079999923706055,3.9866700172424316,4.019999980926514,4.013329982757568,17251684.0,4.001928329467773
2012-06-06,4.053329944610596,3.966670036315918,4.026669979095459,3.9933300018310547,14669164.0,3.981985092163086
2012-06-07,4.090000152587891,3.990000009536743,4.050000190734863,4.0,10412142.0,3.9886362552642822
2012-06-08,4.059999942779541,3.7799999713897705,4.059999942779541,3.809999942779541,22682006.0,3.799175977706909
2012-06-11,3.8499999046325684,3.7100000381469727,3.819999933242798,3.809999942779541,21798190.0,3.799175977706909
2012-06-12,3.7899999618530273,3.7200000286102295,3.7799999713897705,3.759999990463257,14135036.0,3.7493181228637695
2012-06-13,3.809999942779541,3.7200000286102295,3.75,3.799999952316284,16936892.0,3.7892043590545654
2012-06-14,3.8399999141693115,3.7300000190734863,3.799999952316284,3.75,13913201.0,3.739346504211426
2012-06-15,3.7899999618530273,3.6500000953674316,3.75,3.7100000381469727,14837953.0,3.69946026802063
2012-06-18,3.759999990463257,3.690000057220459,3.740000009536743,3.7100000381469727,13260406.0,3.69946026802063
2012-06-19,3.799999952316284,3.6500000953674316,3.7100000381469727,3.7699999809265137,20213278.0,3.7592897415161133
2012-06-20,3.7799999713897705,3.7200000286102295,3.75,3.7300000190734863,10922869.0,3.7194032669067383
2012-06-21,3.7300000190734863,3.6500000953674316,3.7300000190734863,3.6700000762939453,10447902.0,3.659573793411255
2012-06-25,3.6600000858306885,3.5,3.630000114440918,3.509999990463257,11048393.0,3.500028371810913
2012-06-26,3.5199999809265137,3.4100000858306885,3.5,3.490000009536743,9324976.0,3.4800851345062256
2012-06-27,3.5299999713897705,3.430000066757202,3.490000009536743,3.450000047683716,7499649.0,3.4401988983154297
2012-06-28,3.490000009536743,3.4200000762939453,3.4700000286102295,3.430000066757202,8174956.0,3.420255661010742
2012-06-29,3.5199999809265137,3.380000114440918,3.430000066757202,3.509999990463257,10104322.0,3.500028371810913
2012-07-02,3.559999942779541,3.4800000190734863,3.5299999713897705,3.509999990463257,8189589.0,3.500028371810913
2012-07-03,3.5399999618530273,3.450000047683716,3.5199999809265137,3.4600000381469727,8359283.0,3.4501705169677734
2012-07-04,3.4000000953674316,3.1600000858306885,3.4000000953674316,3.180000066757202,39390266.0,3.1709659099578857
2012-07-05,3.140000104904175,3.0299999713897705,3.140000104904175,3.0799999237060547,24948739.0,3.0712497234344482
2012-07-06,3.140000104904175,3.049999952316284,3.0799999237060547,3.140000104904175,12277776.0,3.13107967376709
2012-07-09,3.140000104904175,3.0399999618530273,3.0899999141693115,3.049999952316284,11370358.0,3.041335105895996
2012-07-10,3.059999942779541,3.0199999809265137,3.049999952316284,3.0399999618530273,7392566.0,3.0313634872436523
2012-07-11,3.1700000762939453,3.049999952316284,3.049999952316284,3.119999885559082,11795541.0,3.1111361980438232
2012-07-12,3.1500000953674316,3.049999952316284,3.0899999141693115,3.140000104904175,13296250.0,3.13107967376709
2012-07-13,3.1700000762939453,3.0999999046325684,3.119999885559082,3.130000114440918,8853164.0,3.121108055114746
2012-07-16,3.119999885559082,3.0299999713897705,3.119999885559082,3.0399999618530273,10787370.0,3.0313634872436523
2012-07-17,3.0899999141693115,3.0299999713897705,3.0299999713897705,3.059999942779541,7228141.0,3.05130672454834
2012-07-18,3.1600000858306885,3.059999942779541,3.059999942779541,3.1500000953674316,12133280.0,3.1410510540008545
2012-07-19,3.2100000381469727,3.119999885559082,3.1500000953674316,3.1500000953674316,14604688.0,3.1410510540008545
2012-07-20,3.1600000858306885,3.0999999046325684,3.1500000953674316,3.119999885559082,7630585.0,3.1111361980438232
2012-07-23,3.0999999046325684,3.049999952316284,3.0999999046325684,3.069999933242798,8292159.0,3.0612783432006836
2012-07-24,3.109999895095825,3.0399999618530273,3.049999952316284,3.0799999237060547,7043346.0,3.0712497234344482
2012-07-25,3.0999999046325684,3.049999952316284,3.059999942779541,3.059999942779541,7455151.0,3.05130672454834
2012-07-26,3.069999933242798,3.0199999809265137,3.059999942779541,3.0299999713897705,6996550.0,3.0213918685913086
2012-07-27,3.059999942779541,3.009999990463257,3.0399999618530273,3.0199999809265137,6357546.0,3.011420249938965
2012-07-30,3.049999952316284,3.0,3.0299999713897705,3.009999990463257,6423940.0,3.0014488697052
2012-07-31,3.0399999618530273,3.0,3.009999990463257,3.0,7081856.0,2.9914772510528564
2012-08-01,3.0899999141693115,2.950000047683716,2.990000009536743,3.0399999618530273,11787720.0,3.0313634872436523
2012-08-02,3.0399999618530273,2.9600000381469727,3.0199999809265137,2.9800000190734863,9092445.0,2.971534013748169
2012-08-03,3.0199999809265137,2.9600000381469727,3.0,3.0,5684496.0,2.9914772510528564
2012-08-06,3.0299999713897705,2.9700000286102295,3.0,3.0299999713897705,10425838.0,3.0213918685913086
2012-08-07,3.1500000953674316,3.0,3.0299999713897705,3.0899999141693115,19464311.0,3.081221342086792
2012-08-08,3.1500000953674316,3.069999933242798,3.0899999141693115,3.109999895095825,14499132.0,3.1011645793914795
2012-08-09,3.130000114440918,3.0799999237060547,3.0999999046325684,3.130000114440918,12418733.0,3.121108055114746
2012-08-10,3.140000104904175,3.0799999237060547,3.130000114440918,3.0899999141693115,10138290.0,3.081221342086792
2012-08-13,3.0899999141693115,3.0,3.0899999141693115,3.009999990463257,11292595.0,3.0014488697052
2012-08-14,3.0299999713897705,2.9600000381469727,3.0199999809265137,3.0299999713897705,11414745.0,3.0213918685913086
2012-08-15,3.009999990463257,2.9800000190734863,3.0,2.990000009536743,5783414.0,2.9815056324005127
2012-08-16,3.0,2.9600000381469727,2.9800000190734863,2.9700000286102295,4373485.0,2.961562395095825
2012-08-17,2.990000009536743,2.9600000381469727,2.9700000286102295,2.9800000190734863,5415845.0,2.971534013748169
2012-08-20,2.9800000190734863,2.9100000858306885,2.9600000381469727,2.940000057220459,6887104.0,2.931647777557373
2012-08-21,2.9800000190734863,2.940000057220459,2.940000057220459,2.9600000381469727,5946185.0,2.9515907764434814
2012-08-22,2.9700000286102295,2.869999885559082,2.9600000381469727,2.9000000953674316,9863586.0,2.891761302947998
2012-08-23,2.9200000762939453,2.869999885559082,2.9000000953674316,2.869999885559082,9985017.0,2.861846446990967
2012-08-24,2.880000114440918,2.7899999618530273,2.869999885559082,2.799999952316284,11579932.0,2.7920453548431396
2012-08-27,2.7899999618530273,2.690000057220459,2.7899999618530273,2.690000057220459,10014749.0,2.6823580265045166
2012-08-28,2.759999990463257,2.680000066757202,2.700000047683716,2.740000009536743,6893090.0,2.7322158813476562
2012-08-29,2.740000009536743,2.680000066757202,2.740000009536743,2.680000066757202,5342606.0,2.672386407852173
2012-08-30,2.700000047683716,2.6500000953674316,2.6700000762939453,2.680000066757202,5759276.0,2.672386407852173
2012-08-31,2.690000057220459,2.630000114440918,2.6700000762939453,2.6500000953674316,6103591.0,2.6424715518951416
2012-09-03,2.700000047683716,2.619999885559082,2.640000104904175,2.6700000762939453,8170498.0,2.662414789199829
2012-09-04,2.6700000762939453,2.5999999046325684,2.6700000762939453,2.609999895095825,9622217.0,2.6025850772857666
2012-09-05,2.5999999046325684,2.5399999618530273,2.5799999237060547,2.5799999237060547,9702990.0,2.5726702213287354
2012-09-06,2.8399999141693115,2.630000114440918,2.630000114440918,2.8399999141693115,49544288.0,2.8319315910339355
2012-09-07,3.119999885559082,2.859999895095825,2.890000104904175,3.119999885559082,56317384.0,3.1111361980438232
2012-09-10,3.430000066757202,3.390000104904175,3.430000066757202,3.430000066757202,44813628.0,3.420255661010742
2012-09-11,3.680000066757202,3.4000000953674316,3.430000066757202,3.430000066757202,149079484.0,3.420255661010742
2012-09-12,3.5899999141693115,3.3299999237060547,3.549999952316284,3.5,105637525.0,3.4900567531585693
2012-09-13,3.450000047683716,3.2799999713897705,3.450000047683716,3.2799999713897705,67121099.0,3.270681619644165
2012-09-14,3.4200000762939453,3.2699999809265137,3.299999952316284,3.299999952316284,73858245.0,3.2906248569488525
2012-09-17,3.299999952316284,3.1600000858306885,3.25,3.190000057220459,43812433.0,3.1809375286102295
2012-09-18,3.259999990463257,3.1500000953674316,3.190000057220459,3.2300000190734863,32401949.0,3.2208237648010254
2012-09-19,3.259999990463257,3.1500000953674316,3.2300000190734863,3.180000066757202,26446812.0,3.1709659099578857
2012-09-20,3.200000047683716,3.0999999046325684,3.1700000762939453,3.109999895095825,32586580.0,3.1011645793914795
2012-09-21,3.140000104904175,3.009999990463257,3.0999999046325684,3.0399999618530273,31166102.0,3.0313634872436523
2012-09-24,3.3399999141693115,2.9000000953674316,3.0,3.3399999141693115,63410942.0,3.3305110931396484
2012-09-25,3.430000066757202,3.2100000381469727,3.3399999141693115,3.2699999809265137,64015623.0,3.2607100009918213
2012-09-26,3.25,3.130000114440918,3.2100000381469727,3.2300000190734863,29573298.0,3.2208237648010254
2012-09-27,3.359999895095825,3.1500000953674316,3.2300000190734863,3.2200000286102295,55446863.0,3.2108521461486816
2012-09-28,3.309999942779541,3.1500000953674316,3.190000057220459,3.2899999618530273,46541737.0,3.280653238296509
2012-10-08,3.3299999237060547,3.1600000858306885,3.2699999809265137,3.2300000190734863,30170680.0,3.2208237648010254
2012-10-09,3.549999952316284,3.200000047683716,3.2300000190734863,3.440000057220459,76701407.0,3.430227279663086
2012-10-10,3.509999990463257,3.359999895095825,3.380000114440918,3.4700000286102295,52557381.0,3.460141897201538
2012-10-11,3.5,3.369999885559082,3.450000047683716,3.380000114440918,39071041.0,3.3703978061676025
2012-10-12,3.450000047683716,3.2799999713897705,3.380000114440918,3.3399999141693115,28544914.0,3.3305110931396484
2012-10-15,3.359999895095825,3.259999990463257,3.3299999237060547,3.3499999046325684,16915385.0,3.340482711791992
2012-10-16,3.4000000953674316,3.309999942779541,3.359999895095825,3.319999933242798,17991651.0,3.31056809425354
2012-10-17,3.3499999046325684,3.2200000286102295,3.319999933242798,3.299999952316284,18361056.0,3.2906248569488525
2012-10-18,3.4600000381469727,3.309999942779541,3.319999933242798,3.380000114440918,34572405.0,3.3703978061676025
2012-10-19,3.4800000190734863,3.359999895095825,3.369999885559082,3.390000104904175,23250056.0,3.3803694248199463
2012-10-22,3.440000057220459,3.3399999141693115,3.380000114440918,3.4100000858306885,17685302.0,3.4003124237060547
2012-10-23,3.490000009536743,3.380000114440918,3.430000066757202,3.390000104904175,22313652.0,3.3803694248199463
2012-10-24,3.4800000190734863,3.3299999237060547,3.3499999046325684,3.4600000381469727,36271840.0,3.4501705169677734
2012-10-25,3.490000009536743,3.3299999237060547,3.4700000286102295,3.3399999141693115,30569973.0,3.3305110931396484
2012-10-26,3.3499999046325684,3.1500000953674316,3.3399999141693115,3.2200000286102295,22813284.0,3.2108521461486816
2012-10-29,3.200000047683716,3.1500000953674316,3.200000047683716,3.180000066757202,10358413.0,3.1709659099578857
2012-10-30,3.240000009536743,3.1600000858306885,3.190000057220459,3.2100000381469727,11258958.0,3.200880527496338
2012-10-31,3.359999895095825,3.130000114440918,3.1500000953674316,3.2899999618530273,26893027.0,3.280653238296509
2012-11-01,3.3299999237060547,3.240000009536743,3.25,3.2699999809265137,26409666.0,3.2607100009918213
2012-11-02,3.309999942779541,3.240000009536743,3.2799999713897705,3.2899999618530273,15013812.0,3.280653238296509
2012-11-05,3.3299999237060547,3.259999990463257,3.319999933242798,3.2699999809265137,10872943.0,3.2607100009918213
2012-11-06,3.259999990463257,3.1600000858306885,3.259999990463257,3.200000047683716,21190045.0,3.1909091472625732
2012-11-07,3.2300000190734863,3.0999999046325684,3.2100000381469727,3.200000047683716,15502472.0,3.1909091472625732
2012-11-08,3.25,3.140000104904175,3.180000066757202,3.140000104904175,13882308.0,3.13107967376709
2012-11-09,3.2699999809265137,3.0999999046325684,3.140000104904175,3.190000057220459,20098435.0,3.1809375286102295
2012-11-12,3.2300000190734863,3.1600000858306885,3.1600000858306885,3.200000047683716,12647151.0,3.1909091472625732
2012-11-13,3.200000047683716,3.0999999046325684,3.180000066757202,3.0999999046325684,14492603.0,3.0911929607391357
2012-11-14,3.130000114440918,3.059999942779541,3.069999933242798,3.0799999237060547,8917592.0,3.0712497234344482
2012-11-15,3.0899999141693115,2.9600000381469727,3.0799999237060547,2.9700000286102295,10809088.0,2.961562395095825
2012-11-16,3.009999990463257,2.9200000762939453,2.950000047683716,3.0,12043576.0,2.9914772510528564
2012-11-19,3.0399999618530273,2.950000047683716,3.0,3.0299999713897705,9393316.0,3.0213918685913086
2012-11-20,3.059999942779541,2.9800000190734863,3.0399999618530273,3.009999990463257,7890730.0,3.0014488697052
2012-11-21,3.0299999713897705,2.940000057220459,3.0299999713897705,3.0199999809265137,9563171.0,3.011420249938965
2012-11-22,3.0199999809265137,2.950000047683716,3.009999990463257,2.9700000286102295,6211970.0,2.961562395095825
2012-11-23,3.009999990463257,2.9600000381469727,2.9700000286102295,2.9700000286102295,6496789.0,2.961562395095825
2012-11-26,3.0,2.9600000381469727,2.9700000286102295,2.9700000286102295,5131268.0,2.961562395095825
2012-11-27,2.990000009536743,2.890000104904175,2.990000009536743,2.9800000190734863,12305865.0,2.971534013748169
2012-11-28,2.950000047683716,2.869999885559082,2.950000047683716,2.9100000858306885,7198485.0,2.901732921600342
2012-11-29,3.200000047683716,2.869999885559082,2.9100000858306885,3.200000047683716,29838584.0,3.1909091472625732
2012-11-30,3.490000009536743,3.0999999046325684,3.200000047683716,3.3399999141693115,82537590.0,3.3305110931396484
2012-12-03,3.309999942779541,3.1700000762939453,3.2799999713897705,3.180000066757202,37974632.0,3.1709659099578857
2012-12-04,3.359999895095825,3.130000114440918,3.1500000953674316,3.3299999237060547,53269913.0,3.320539712905884
2012-12-05,3.490000009536743,3.259999990463257,3.2799999713897705,3.380000114440918,82245941.0,3.3703978061676025
2012-12-06,3.390000104904175,3.309999942779541,3.3399999141693115,3.380000114440918,36395131.0,3.3703978061676025
2012-12-07,3.4800000190734863,3.3499999046325684,3.380000114440918,3.4600000381469727,56236047.0,3.4501705169677734
2012-12-10,3.5399999618530273,3.4000000953674316,3.450000047683716,3.4600000381469727,50590604.0,3.4501705169677734
2012-12-11,3.440000057220459,3.3499999046325684,3.430000066757202,3.359999895095825,36391181.0,3.350454330444336
2012-12-12,3.4200000762939453,3.3299999237060547,3.359999895095825,3.380000114440918,20338063.0,3.3703978061676025
2012-12-13,3.369999885559082,3.299999952316284,3.3499999046325684,3.299999952316284,17053674.0,3.2906248569488525
2012-12-14,3.5299999713897705,3.2899999618530273,3.299999952316284,3.4800000190734863,63843179.0,3.470113515853882
2012-12-17,3.509999990463257,3.4100000858306885,3.490000009536743,3.4600000381469727,38947726.0,3.4501705169677734
2012-12-18,3.5199999809265137,3.4100000858306885,3.4600000381469727,3.430000066757202,35459576.0,3.420255661010742
2012-12-19,3.490000009536743,3.369999885559082,3.4200000762939453,3.430000066757202,27987925.0,3.420255661010742
2012-12-20,3.4200000762939453,3.319999933242798,3.4100000858306885,3.380000114440918,27742822.0,3.3703978061676025
2012-12-21,3.450000047683716,3.359999895095825,3.4000000953674316,3.380000114440918,24320820.0,3.3703978061676025
2012-12-24,3.4000000953674316,3.3399999141693115,3.380000114440918,3.369999885559082,14191781.0,3.3604259490966797
2012-12-25,3.4800000190734863,3.3499999046325684,3.369999885559082,3.4600000381469727,45523090.0,3.4501705169677734
2012-12-26,3.4600000381469727,3.380000114440918,3.440000057220459,3.450000047683716,34715404.0,3.4401988983154297
2012-12-27,3.799999952316284,3.4800000190734863,3.490000009536743,3.640000104904175,117087792.0,3.6296591758728027
2012-12-28,3.690000057220459,3.5399999618530273,3.559999942779541,3.630000114440918,50082638.0,3.619687557220459
2012-12-31,3.6600000858306885,3.569999933242798,3.630000114440918,3.630000114440918,34870963.0,3.619687557220459
2013-01-04,3.7899999618530273,3.619999885559082,3.700000047683716,3.690000057220459,57182322.0,3.6795170307159424
2013-01-07,3.990000009536743,3.7100000381469727,3.75,3.890000104904175,75684586.0,3.878948926925659
2013-01-08,3.880000114440918,3.75,3.819999933242798,3.7899999618530273,60416123.0,3.7792327404022217
2013-01-09,3.8299999237060547,3.690000057220459,3.759999990463257,3.700000047683716,35470997.0,3.689488649368286
2013-01-10,3.799999952316284,3.640000104904175,3.690000057220459,3.7200000286102295,34952590.0,3.7094316482543945
2013-01-11,3.7799999713897705,3.609999895095825,3.7799999713897705,3.619999885559082,31965436.0,3.609715700149536
2013-01-14,3.740000009536743,3.5899999141693115,3.609999895095825,3.740000009536743,34693834.0,3.729374885559082
2013-01-15,4.070000171661377,3.7200000286102295,3.740000009536743,3.9200000762939453,78957381.0,3.9088635444641113
2013-01-16,3.9200000762939453,3.7799999713897705,3.9000000953674316,3.8499999046325684,48768454.0,3.839062213897705
2013-01-17,3.8499999046325684,3.759999990463257,3.809999942779541,3.7899999618530273,22990793.0,3.7792327404022217
2013-01-18,3.890000104904175,3.799999952316284,3.819999933242798,3.8399999141693115,25932550.0,3.8290908336639404
2013-01-21,3.880000114440918,3.7899999618530273,3.8399999141693115,3.859999895095825,27765291.0,3.849033832550049
2013-01-22,3.869999885559082,3.700000047683716,3.859999895095825,3.740000009536743,29185795.0,3.729374885559082
2013-01-23,3.799999952316284,3.5999999046325684,3.740000009536743,3.7100000381469727,24186431.0,3.69946026802063
2013-01-24,3.7799999713897705,3.5899999141693115,3.7100000381469727,3.640000104904175,32097992.0,3.6296591758728027
2013-01-25,3.680000066757202,3.5999999046325684,3.640000104904175,3.619999885559082,13240946.0,3.609715700149536
2013-01-28,3.7200000286102295,3.619999885559082,3.630000114440918,3.700000047683716,19905747.0,3.689488649368286
2013-01-29,3.75,3.6700000762939453,3.7100000381469727,3.7300000190734863,20909109.0,3.7194032669067383
2013-01-30,3.740000009536743,3.6600000858306885,3.7300000190734863,3.700000047683716,19974943.0,3.689488649368286
2013-01-31,3.7799999713897705,3.6600000858306885,3.680000066757202,3.7100000381469727,18476896.0,3.69946026802063
2013-02-01,3.759999990463257,3.680000066757202,3.7100000381469727,3.7300000190734863,18392787.0,3.7194032669067383
2013-02-04,3.8299999237060547,3.7300000190734863,3.7300000190734863,3.7699999809265137,33473492.0,3.7592897415161133
2013-02-05,3.9000000953674316,3.7300000190734863,3.759999990463257,3.859999895095825,42531618.0,3.849033832550049
2013-02-06,3.8499999046325684,3.759999990463257,3.8299999237060547,3.799999952316284,21555395.0,3.7892043590545654
2013-02-07,3.809999942779541,3.75,3.799999952316284,3.7699999809265137,13258241.0,3.7592897415161133
2013-02-08,3.8299999237060547,3.75,3.7799999713897705,3.759999990463257,18680274.0,3.7493181228637695
2013-02-18,3.7899999618530273,3.680000066757202,3.7699999809265137,3.700000047683716,25217305.0,3.689488649368286
2013-02-19,3.7300000190734863,3.6500000953674316,3.690000057220459,3.690000057220459,18595146.0,3.6795170307159424
2013-02-20,3.7100000381469727,3.6600000858306885,3.680000066757202,3.7100000381469727,12573535.0,3.69946026802063
2013-02-21,3.680000066757202,3.5,3.6700000762939453,3.5199999809265137,30737501.0,3.509999990463257
2013-02-22,3.559999942779541,3.5,3.5299999713897705,3.509999990463257,14069834.0,3.500028371810913
2013-02-25,3.5799999237060547,3.5,3.5299999713897705,3.509999990463257,12275555.0,3.500028371810913
2013-02-26,3.5199999809265137,3.369999885559082,3.5,3.4800000190734863,27729055.0,3.470113515853882
2013-02-27,3.490000009536743,3.4100000858306885,3.4700000286102295,3.4600000381469727,12525894.0,3.4501705169677734
2013-02-28,3.5299999713897705,3.4600000381469727,3.4600000381469727,3.5299999713897705,16705639.0,3.5199713706970215
2013-03-01,3.5299999713897705,3.440000057220459,3.5299999713897705,3.5,12827553.0,3.4900567531585693
2013-03-04,3.4800000190734863,3.309999942779541,3.4800000190734863,3.380000114440918,22060839.0,3.3703978061676025
2013-03-05,3.4100000858306885,3.3299999237060547,3.380000114440918,3.4000000953674316,15110788.0,3.390340805053711
2013-03-06,3.450000047683716,3.3499999046325684,3.4100000858306885,3.430000066757202,16129066.0,3.420255661010742
2013-03-07,3.4700000286102295,3.369999885559082,3.4200000762939453,3.4000000953674316,17228790.0,3.390340805053711
2013-03-08,3.4800000190734863,3.380000114440918,3.4100000858306885,3.450000047683716,17020196.0,3.4401988983154297
2013-03-11,3.5199999809265137,3.430000066757202,3.430000066757202,3.4600000381469727,17318225.0,3.4501705169677734
2013-03-12,3.4800000190734863,3.319999933242798,3.4800000190734863,3.3499999046325684,16997403.0,3.340482711791992
2013-03-13,3.369999885559082,3.2300000190734863,3.359999895095825,3.2699999809265137,11467481.0,3.2607100009918213
2013-03-14,3.299999952316284,3.2300000190734863,3.2300000190734863,3.2300000190734863,10165835.0,3.2208237648010254
2013-03-15,3.299999952316284,3.2100000381469727,3.240000009536743,3.2200000286102295,10069008.0,3.2108521461486816
2013-03-18,3.25,3.1500000953674316,3.2300000190734863,3.1600000858306885,11294504.0,3.1510226726531982
2013-03-19,3.190000057220459,3.130000114440918,3.1600000858306885,3.190000057220459,8460573.0,3.1809375286102295
2013-03-20,3.259999990463257,3.190000057220459,3.2200000286102295,3.259999990463257,11529254.0,3.2507386207580566
2013-03-21,3.319999933242798,3.240000009536743,3.25,3.2799999713897705,13107578.0,3.270681619644165
2013-03-22,3.2899999618530273,3.2300000190734863,3.2799999713897705,3.2699999809265137,8445732.0,3.2607100009918213
2013-03-25,3.2899999618530273,3.2300000190734863,3.2899999618530273,3.259999990463257,7888456.0,3.2507386207580566
2013-03-26,3.25,3.1600000858306885,3.25,3.180000066757202,10574907.0,3.1709659099578857
2013-03-27,3.2200000286102295,3.1500000953674316,3.180000066757202,3.180000066757202,6965003.0,3.1709659099578857
2013-03-28,3.1700000762939453,3.059999942779541,3.1700000762939453,3.0899999141693115,15281764.0,3.081221342086792
2013-03-29,3.119999885559082,3.059999942779541,3.109999895095825,3.0999999046325684,8005244.0,3.0911929607391357
2013-04-01,3.140000104904175,3.069999933242798,3.119999885559082,3.109999895095825,6753502.0,3.1011645793914795
2013-04-02,3.130000114440918,3.069999933242798,3.109999895095825,3.0899999141693115,8224235.0,3.081221342086792
2013-04-03,3.119999885559082,3.049999952316284,3.109999895095825,3.0999999046325684,8132104.0,3.0911929607391357
2013-04-08,3.119999885559082,3.0299999713897705,3.069999933242798,3.109999895095825,10129486.0,3.1011645793914795
2013-04-09,3.1600000858306885,3.0799999237060547,3.109999895095825,3.140000104904175,11801825.0,3.13107967376709
2013-04-10,3.1500000953674316,3.0899999141693115,3.140000104904175,3.1500000953674316,9113980.0,3.1410510540008545
2013-04-11,3.180000066757202,3.069999933242798,3.1500000953674316,3.0899999141693115,9625820.0,3.081221342086792
2013-04-12,3.1600000858306885,3.069999933242798,3.130000114440918,3.130000114440918,10941633.0,3.121108055114746
2013-04-15,3.130000114440918,3.049999952316284,3.119999885559082,3.0899999141693115,7733238.0,3.081221342086792
2013-04-16,3.140000104904175,3.0399999618530273,3.0799999237060547,3.140000104904175,7793891.0,3.13107967376709
2013-04-17,3.140000104904175,3.0799999237060547,3.130000114440918,3.130000114440918,8590340.0,3.121108055114746
2013-04-18,3.140000104904175,3.0799999237060547,3.0999999046325684,3.0999999046325684,7231838.0,3.0911929607391357
2013-04-19,3.1600000858306885,3.0899999141693115,3.0999999046325684,3.140000104904175,14094887.0,3.13107967376709
2013-04-22,3.240000009536743,3.109999895095825,3.140000104904175,3.190000057220459,18983140.0,3.1809375286102295
2013-04-23,3.200000047683716,3.0799999237060547,3.200000047683716,3.119999885559082,13595523.0,3.1111361980438232
2013-04-24,3.130000114440918,3.049999952316284,3.109999895095825,3.109999895095825,9288066.0,3.1011645793914795
2013-04-25,3.119999885559082,3.009999990463257,3.119999885559082,3.049999952316284,16578681.0,3.041335105895996
2013-04-26,3.069999933242798,2.950000047683716,3.059999942779541,2.9800000190734863,13168501.0,2.971534013748169
2013-05-02,2.990000009536743,2.940000057220459,2.9800000190734863,2.9600000381469727,8055151.0,2.9515907764434814
2013-05-03,3.009999990463257,2.9600000381469727,2.9600000381469727,2.9800000190734863,8767382.0,2.971534013748169
2013-05-06,3.009999990463257,2.950000047683716,2.990000009536743,3.009999990463257,13056039.0,3.0014488697052
2013-05-07,3.0199999809265137,2.9800000190734863,3.009999990463257,3.0,8721947.0,2.9914772510528564
2013-05-08,3.0299999713897705,2.950000047683716,3.0199999809265137,2.990000009536743,16222003.0,2.9815056324005127
2013-05-09,2.9800000190734863,2.9100000858306885,2.9800000190734863,2.930000066757202,16230352.0,2.9216761589050293
2013-05-10,2.990000009536743,2.9100000858306885,2.9200000762939453,2.9800000190734863,10762382.0,2.971534013748169
2013-05-13,3.0399999618530273,2.950000047683716,2.9800000190734863,3.0299999713897705,19845370.0,3.0213918685913086
2013-05-14,3.0199999809265137,2.9600000381469727,3.0199999809265137,3.0,9447479.0,2.9914772510528564
2013-05-15,3.009999990463257,2.950000047683716,2.9800000190734863,2.9800000190734863,9578281.0,2.971534013748169
2013-05-16,3.0,2.940000057220459,2.9600000381469727,2.990000009536743,13518048.0,2.9815056324005127
2013-05-17,3.059999942779541,2.9600000381469727,2.9800000190734863,3.049999952316284,23366698.0,3.041335105895996
2013-05-20,3.180000066757202,3.069999933242798,3.140000104904175,3.0899999141693115,27265116.0,3.081221342086792
2013-05-21,3.140000104904175,3.059999942779541,3.069999933242798,3.0899999141693115,15908513.0,3.081221342086792
2013-05-22,3.130000114440918,3.0899999141693115,3.0899999141693115,3.119999885559082,15914263.0,3.1111361980438232
2013-05-23,3.130000114440918,3.0799999237060547,3.119999885559082,3.0999999046325684,14656318.0,3.0911929607391357
2013-05-24,3.140000104904175,3.0899999141693115,3.0999999046325684,3.119999885559082,12692177.0,3.1111361980438232
2013-05-27,3.119999885559082,3.0399999618530273,3.109999895095825,3.059999942779541,17506984.0,3.05130672454834
2013-05-28,3.0899999141693115,3.0199999809265137,3.059999942779541,3.0899999141693115,16354573.0,3.081221342086792
2013-05-29,3.109999895095825,3.069999933242798,3.0899999141693115,3.0799999237060547,15779643.0,3.0712497234344482
2013-05-30,3.130000114440918,3.0399999618530273,3.0799999237060547,3.0899999141693115,19787827.0,3.081221342086792
2013-05-31,3.0999999046325684,3.049999952316284,3.0899999141693115,3.0799999237060547,12625395.0,3.0712497234344482
2013-06-03,3.0999999046325684,3.049999952316284,3.069999933242798,3.0799999237060547,14463898.0,3.0712497234344482
2013-06-04,3.0799999237060547,3.0,3.069999933242798,3.0199999809265137,13457281.0,3.011420249938965
2013-06-05,3.0299999713897705,2.9800000190734863,3.0,3.0,9450868.0,2.9914772510528564
2013-06-06,3.0,2.9600000381469727,2.9800000190734863,2.9700000286102295,9027414.0,2.961562395095825
2013-06-07,2.990000009536743,2.9000000953674316,2.9700000286102295,2.940000057220459,12676545.0,2.931647777557373
2013-06-13,2.9200000762939453,2.799999952316284,2.9100000858306885,2.890000104904175,13528541.0,2.8817896842956543
2013-06-14,2.940000057220459,2.859999895095825,2.869999885559082,2.9000000953674316,9850442.0,2.891761302947998
2013-06-17,2.950000047683716,2.8499999046325684,2.890000104904175,2.859999895095825,9746739.0,2.851874828338623
2013-06-18,2.890000104904175,2.809999942779541,2.859999895095825,2.859999895095825,12431663.0,2.851874828338623
2013-06-19,2.8499999046325684,2.7799999713897705,2.8499999046325684,2.8299999237060547,10040794.0,2.821959972381592
2013-06-20,2.8299999237060547,2.740000009536743,2.8299999237060547,2.740000009536743,8154029.0,2.7322158813476562
2013-06-21,2.7300000190734863,2.6600000858306885,2.700000047683716,2.7100000381469727,10634491.0,2.702301025390625
2013-06-24,2.7300000190734863,2.5299999713897705,2.700000047683716,2.5399999618530273,15567568.0,2.5327839851379395
2013-06-25,2.569999933242798,2.2899999618530273,2.5199999809265137,2.4700000286102295,20356100.0,2.4629828929901123
2013-06-26,2.5199999809265137,2.4100000858306885,2.5,2.440000057220459,11613611.0,2.43306827545166
2013-06-27,2.4700000286102295,2.3499999046325684,2.450000047683716,2.359999895095825,13743859.0,2.35329532623291
2013-06-28,2.390000104904175,2.299999952316284,2.359999895095825,2.3299999237060547,17298453.0,2.323380470275879
2013-07-01,2.369999885559082,2.299999952316284,2.3299999237060547,2.3399999141693115,10546366.0,2.3333520889282227
2013-07-02,2.359999895095825,2.319999933242798,2.3399999141693115,2.3499999046325684,7966993.0,2.3433237075805664
2013-07-03,2.3499999046325684,2.2899999618530273,2.3399999141693115,2.3299999237060547,9093696.0,2.323380470275879
2013-07-04,2.4800000190734863,2.299999952316284,2.319999933242798,2.4100000858306885,18880905.0,2.403153419494629
2013-07-05,2.4200000762939453,2.369999885559082,2.4100000858306885,2.369999885559082,9160103.0,2.363266944885254
2013-07-08,2.3399999141693115,2.25,2.3399999141693115,2.259999990463257,10817658.0,2.2535793781280518
2013-07-09,2.2699999809265137,2.2200000286102295,2.25,2.2699999809265137,6803105.0,2.2635509967803955
2013-07-10,2.3399999141693115,2.25,2.25,2.3299999237060547,11155673.0,2.323380470275879
2013-07-11,2.4800000190734863,2.319999933242798,2.3399999141693115,2.4200000762939453,23015985.0,2.4131250381469727
2013-07-12,2.4700000286102295,2.380000114440918,2.4000000953674316,2.4000000953674316,19097434.0,2.393181800842285
2013-07-15,2.430000066757202,2.380000114440918,2.380000114440918,2.4000000953674316,12491676.0,2.393181800842285
2013-07-16,2.5299999713897705,2.369999885559082,2.390000104904175,2.4800000190734863,27995110.0,2.472954511642456
2013-07-17,2.5199999809265137,2.430000066757202,2.4600000381469727,2.450000047683716,21641505.0,2.443039655685425
2013-07-18,2.440000057220459,2.369999885559082,2.430000066757202,2.380000114440918,12114718.0,2.3732388019561768
2013-07-19,2.5,2.359999895095825,2.369999885559082,2.4100000858306885,24228548.0,2.403153419494629
2013-07-22,2.450000047683716,2.359999895095825,2.369999885559082,2.4000000953674316,13777169.0,2.393181800842285
2013-07-23,2.640000104904175,2.380000114440918,2.4100000858306885,2.640000104904175,45560110.0,2.632499933242798
2013-07-24,2.8299999237060547,2.6500000953674316,2.700000047683716,2.7300000190734863,72921983.0,2.7222442626953125
2013-07-25,2.859999895095825,2.700000047683716,2.7899999618530273,2.700000047683716,55283522.0,2.6923294067382812
2013-07-26,2.690000057220459,2.549999952316284,2.6700000762939453,2.619999885559082,27496928.0,2.6125566959381104
2013-07-29,2.5999999046325684,2.5299999713897705,2.5799999237060547,2.559999942779541,17859869.0,2.552727222442627
2013-07-30,2.5999999046325684,2.4700000286102295,2.569999933242798,2.569999933242798,20454017.0,2.5626988410949707
2013-07-31,2.5999999046325684,2.5199999809265137,2.559999942779541,2.5299999713897705,12260965.0,2.5228123664855957
2013-08-01,2.5899999141693115,2.5299999713897705,2.549999952316284,2.5899999141693115,16585644.0,2.582641839981079
2013-08-02,2.630000114440918,2.559999942779541,2.5899999141693115,2.609999895095825,17026561.0,2.6025850772857666
2013-08-05,2.680000066757202,2.619999885559082,2.630000114440918,2.6600000858306885,13955809.0,2.6524431705474854
2013-08-06,2.700000047683716,2.5999999046325684,2.640000104904175,2.6500000953674316,21408876.0,2.6424715518951416
2013-08-07,2.7100000381469727,2.619999885559082,2.640000104904175,2.6600000858306885,23153587.0,2.6524431705474854
2013-08-08,2.690000057220459,2.640000104904175,2.6600000858306885,2.6500000953674316,9276060.0,2.6424715518951416
2013-08-09,2.680000066757202,2.619999885559082,2.680000066757202,2.6500000953674316,12465471.0,2.6424715518951416
2013-08-12,2.7200000286102295,2.6500000953674316,2.6700000762939453,2.7100000381469727,16461285.0,2.702301025390625
2013-08-13,2.7799999713897705,2.7100000381469727,2.7200000286102295,2.7200000286102295,17161495.0,2.7122726440429688
2013-08-14,2.759999990463257,2.6500000953674316,2.7200000286102295,2.6700000762939453,18517053.0,2.662414789199829
2013-08-15,2.7300000190734863,2.6500000953674316,2.690000057220459,2.6700000762939453,13795697.0,2.662414789199829
2013-08-16,2.7200000286102295,2.5999999046325684,2.6700000762939453,2.609999895095825,19410329.0,2.6025850772857666
2013-08-19,2.630000114440918,2.569999933242798,2.5799999237060547,2.619999885559082,9989894.0,2.6125566959381104
2013-08-20,2.75,2.6500000953674316,2.6700000762939453,2.6700000762939453,18595729.0,2.662414789199829
2013-08-21,2.6700000762939453,2.619999885559082,2.6700000762939453,2.640000104904175,7968857.0,2.632499933242798
2013-08-22,2.6700000762939453,2.5999999046325684,2.640000104904175,2.609999895095825,10711701.0,2.6025850772857666
2013-08-23,2.640000104904175,2.5299999713897705,2.630000114440918,2.5799999237060547,10766543.0,2.5726702213287354
2013-08-26,2.640000104904175,2.559999942779541,2.5799999237060547,2.640000104904175,9811358.0,2.632499933242798
2013-08-27,2.6600000858306885,2.619999885559082,2.640000104904175,2.6600000858306885,9748707.0,2.6524431705474854
2013-08-28,2.6500000953674316,2.5899999141693115,2.6500000953674316,2.619999885559082,14898715.0,2.6125566959381104
2013-08-29,2.640000104904175,2.5799999237060547,2.630000114440918,2.5999999046325684,11890558.0,2.592613458633423
2013-08-30,2.609999895095825,2.549999952316284,2.5899999141693115,2.559999942779541,16755297.0,2.552727222442627
2013-09-02,2.819999933242798,2.5399999618530273,2.5799999237060547,2.75,51268966.0,2.7421875
2013-09-03,2.7699999809265137,2.6700000762939453,2.7699999809265137,2.7100000381469727,35649427.0,2.702301025390625
2013-09-04,2.7200000286102295,2.6500000953674316,2.700000047683716,2.6600000858306885,24536845.0,2.6524431705474854
2013-09-05,2.680000066757202,2.640000104904175,2.6600000858306885,2.6500000953674316,11498060.0,2.6424715518951416
2013-09-06,2.7200000286102295,2.619999885559082,2.6500000953674316,2.680000066757202,16305288.0,2.672386407852173
2013-09-09,2.950000047683716,2.8299999237060547,2.9000000953674316,2.950000047683716,49194049.0,2.941619396209717
2013-09-10,3.25,3.0899999141693115,3.25,3.25,190025069.0,3.240767002105713
2013-09-11,3.5799999237060547,3.430000066757202,3.430000066757202,3.5799999237060547,138233125.0,3.5698294639587402
2013-09-12,3.700000047683716,3.369999885559082,3.680000066757202,3.5,204200196.0,3.4900567531585693
2013-09-13,3.4600000381469727,3.1700000762939453,3.4100000858306885,3.2300000190734863,132699214.0,3.2208237648010254
2013-09-16,3.25,3.1500000953674316,3.200000047683716,3.200000047683716,64487437.0,3.1909091472625732
2013-09-17,3.2799999713897705,3.119999885559082,3.200000047683716,3.180000066757202,87266843.0,3.1709659099578857
2013-09-18,3.2100000381469727,3.109999895095825,3.190000057220459,3.130000114440918,45980856.0,3.121108055114746
2013-09-23,3.25,3.1600000858306885,3.2200000286102295,3.190000057220459,46585168.0,3.1809375286102295
2013-09-24,3.240000009536743,3.119999885559082,3.1700000762939453,3.240000009536743,54354736.0,3.230795383453369
2013-09-25,3.240000009536743,3.119999885559082,3.2300000190734863,3.140000104904175,42979832.0,3.13107967376709
2013-09-26,3.130000114440918,2.9800000190734863,3.130000114440918,2.990000009536743,42857946.0,2.9815056324005127
2013-09-27,3.0299999713897705,2.950000047683716,2.950000047683716,2.9600000381469727,19613205.0,2.9515907764434814
2013-09-30,3.0,2.940000057220459,2.950000047683716,2.9800000190734863,18317086.0,2.971534013748169
2013-10-08,3.0399999618530273,2.940000057220459,2.9600000381469727,3.0299999713897705,20891641.0,3.0213918685913086
2013-10-09,3.119999885559082,2.990000009536743,3.009999990463257,3.0899999141693115,31481581.0,3.081221342086792
2013-10-10,3.109999895095825,3.0199999809265137,3.0799999237060547,3.0399999618530273,21913697.0,3.0313634872436523
2013-10-11,3.0899999141693115,3.009999990463257,3.059999942779541,3.069999933242798,23003720.0,3.0612783432006836
2013-10-14,3.380000114440918,3.2200000286102295,3.2200000286102295,3.380000114440918,68912316.0,3.3703978061676025
2013-10-15,3.7200000286102295,3.4200000762939453,3.7200000286102295,3.559999942779541,234805149.0,3.5498862266540527
2013-10-16,3.509999990463257,3.200000047683716,3.490000009536743,3.2100000381469727,123568296.0,3.200880527496338
2013-10-17,3.259999990463257,3.140000104904175,3.240000009536743,3.1600000858306885,48954267.0,3.1510226726531982
2013-10-18,3.25,3.180000066757202,3.2200000286102295,3.200000047683716,37533197.0,3.1909091472625732
2013-10-21,3.2699999809265137,3.1700000762939453,3.25,3.259999990463257,39590112.0,3.2507386207580566
2013-10-22,3.5899999141693115,3.2200000286102295,3.259999990463257,3.549999952316284,182421891.0,3.539914608001709
2013-10-23,3.5899999141693115,3.369999885559082,3.440000057220459,3.390000104904175,103631832.0,3.3803694248199463
2013-10-24,3.7300000190734863,3.3499999046325684,3.359999895095825,3.609999895095825,121632750.0,3.5997440814971924
2013-10-25,3.950000047683716,3.4700000286102295,3.5,3.690000057220459,158137585.0,3.6795170307159424
2013-10-28,3.890000104904175,3.5999999046325684,3.6700000762939453,3.6700000762939453,107495269.0,3.659573793411255
2013-10-29,3.6700000762939453,3.3399999141693115,3.609999895095825,3.4700000286102295,81454952.0,3.460141897201538
2013-10-30,3.7300000190734863,3.4100000858306885,3.490000009536743,3.690000057220459,80841543.0,3.6795170307159424
2013-10-31,3.7899999618530273,3.549999952316284,3.5799999237060547,3.5899999141693115,77467938.0,3.579800844192505
2013-11-01,3.640000104904175,3.4600000381469727,3.569999933242798,3.509999990463257,41945526.0,3.500028371810913
2013-11-04,3.630000114440918,3.4600000381469727,3.509999990463257,3.559999942779541,35235997.0,3.5498862266540527
2013-11-05,3.700000047683716,3.4700000286102295,3.509999990463257,3.690000057220459,51026270.0,3.6795170307159424
2013-11-06,3.75,3.5399999618530273,3.6500000953674316,3.549999952316284,48611090.0,3.539914608001709
2013-11-07,3.5999999046325684,3.4800000190734863,3.4800000190734863,3.490000009536743,29034859.0,3.4800851345062256
2013-11-08,3.5199999809265137,3.3499999046325684,3.4600000381469727,3.369999885559082,36249000.0,3.3604259490966797
2013-11-11,3.569999933242798,3.4100000858306885,3.4100000858306885,3.5199999809265137,39694975.0,3.509999990463257
2013-11-12,3.559999942779541,3.4100000858306885,3.5,3.509999990463257,32188569.0,3.500028371810913
2013-11-13,3.490000009536743,3.3499999046325684,3.4800000190734863,3.359999895095825,30142039.0,3.350454330444336
2013-11-14,3.4100000858306885,3.309999942779541,3.3499999046325684,3.4000000953674316,22942431.0,3.390340805053711
2013-11-15,3.5299999713897705,3.369999885559082,3.390000104904175,3.440000057220459,32759575.0,3.430227279663086
2013-11-18,3.509999990463257,3.430000066757202,3.4700000286102295,3.509999990463257,36473140.0,3.500028371810913
2013-11-19,3.690000057220459,3.4700000286102295,3.5,3.559999942779541,48492725.0,3.5498862266540527
2013-11-20,3.799999952316284,3.569999933242798,3.569999933242798,3.7799999713897705,93868001.0,3.769261121749878
2013-11-21,3.759999990463257,3.630000114440918,3.7300000190734863,3.700000047683716,59200562.0,3.689488649368286
2013-11-22,3.869999885559082,3.6600000858306885,3.700000047683716,3.700000047683716,64172266.0,3.689488649368286
2013-11-25,3.8299999237060547,3.619999885559082,3.6600000858306885,3.7200000286102295,48883040.0,3.7094316482543945
2013-11-26,3.7899999618530273,3.6500000953674316,3.740000009536743,3.7699999809265137,37212099.0,3.7592897415161133
2013-11-27,3.819999933242798,3.680000066757202,3.7799999713897705,3.7100000381469727,48263851.0,3.69946026802063
2013-11-28,3.75,3.6700000762939453,3.7200000286102295,3.700000047683716,37263383.0,3.689488649368286
2013-11-29,3.7200000286102295,3.630000114440918,3.680000066757202,3.6500000953674316,28702565.0,3.6396307945251465
2013-12-02,3.619999885559082,3.380000114440918,3.559999942779541,3.4200000762939453,51525917.0,3.4102840423583984
2013-12-03,3.4800000190734863,3.369999885559082,3.390000104904175,3.4700000286102295,25019386.0,3.460141897201538
2013-12-04,3.549999952316284,3.450000047683716,3.4600000381469727,3.5,30709970.0,3.4900567531585693
2013-12-05,3.509999990463257,3.4000000953674316,3.509999990463257,3.430000066757202,31937292.0,3.420255661010742
2013-12-06,3.4600000381469727,3.4000000953674316,3.4200000762939453,3.4600000381469727,13542497.0,3.4501705169677734
2013-12-09,3.4800000190734863,3.4200000762939453,3.4600000381469727,3.440000057220459,15692557.0,3.430227279663086
2013-12-10,3.450000047683716,3.309999942779541,3.430000066757202,3.3399999141693115,40947790.0,3.3305110931396484
2013-12-11,3.3299999237060547,3.2100000381469727,3.309999942779541,3.259999990463257,33809347.0,3.2507386207580566
2013-12-12,3.3299999237060547,3.200000047683716,3.259999990463257,3.2699999809265137,32727096.0,3.2607100009918213
2013-12-13,3.2699999809265137,3.2200000286102295,3.2300000190734863,3.240000009536743,19073099.0,3.230795383453369
2013-12-16,3.259999990463257,3.119999885559082,3.240000009536743,3.140000104904175,27266959.0,3.13107967376709
2013-12-17,3.180000066757202,3.119999885559082,3.130000114440918,3.1600000858306885,13116637.0,3.1510226726531982
2013-12-18,3.2799999713897705,3.1700000762939453,3.1700000762939453,3.2300000190734863,20204680.0,3.2208237648010254
2013-12-19,3.259999990463257,3.1500000953674316,3.2300000190734863,3.1500000953674316,11919630.0,3.1410510540008545
2013-12-20,3.1700000762939453,3.0399999618530273,3.1600000858306885,3.0799999237060547,16897264.0,3.0712497234344482
2013-12-23,3.0999999046325684,3.009999990463257,3.0999999046325684,3.059999942779541,10536508.0,3.05130672454834
2013-12-24,3.0999999046325684,3.0199999809265137,3.049999952316284,3.049999952316284,11299653.0,3.041335105895996
2013-12-25,3.0799999237060547,3.0399999618530273,3.059999942779541,3.069999933242798,6969808.0,3.0612783432006836
2013-12-26,3.0899999141693115,2.9800000190734863,3.0799999237060547,3.0,12782050.0,2.9914772510528564
2013-12-27,3.049999952316284,2.9800000190734863,3.009999990463257,3.0299999713897705,14212937.0,3.0213918685913086
2013-12-30,3.0799999237060547,3.009999990463257,3.059999942779541,3.0199999809265137,11357033.0,3.011420249938965
2013-12-31,3.0399999618530273,2.990000009536743,3.009999990463257,3.0299999713897705,9349592.0,3.0213918685913086
2014-01-02,3.049999952316284,3.0,3.0299999713897705,3.009999990463257,11686986.0,3.0014488697052
2014-01-03,3.009999990463257,2.859999895095825,3.009999990463257,2.880000114440918,28935582.0,2.8718183040618896
2014-01-06,2.890000104904175,2.75,2.880000114440918,2.759999990463257,16377294.0,2.7521591186523438
2014-01-07,2.7899999618530273,2.7200000286102295,2.7300000190734863,2.7799999713897705,10614959.0,2.772102117538452
2014-01-08,2.890000104904175,2.7899999618530273,2.7899999618530273,2.8299999237060547,17371200.0,2.821959972381592
2014-01-09,2.8499999046325684,2.740000009536743,2.8399999141693115,2.75,11148283.0,2.7421875
2014-01-10,2.759999990463257,2.569999933242798,2.75,2.6500000953674316,22548602.0,2.6424715518951416
2014-01-13,2.6700000762939453,2.5999999046325684,2.640000104904175,2.630000114440918,10478928.0,2.622528553009033
2014-01-14,2.690000057220459,2.619999885559082,2.640000104904175,2.690000057220459,10938587.0,2.6823580265045166
2014-01-15,2.7300000190734863,2.6700000762939453,2.700000047683716,2.680000066757202,9798441.0,2.672386407852173
2014-01-16,2.7200000286102295,2.6700000762939453,2.690000057220459,2.700000047683716,8507697.0,2.6923294067382812
2014-01-17,2.700000047683716,2.6500000953674316,2.700000047683716,2.6600000858306885,6598850.0,2.6524431705474854
2014-01-20,2.7200000286102295,2.630000114440918,2.6600000858306885,2.700000047683716,8434546.0,2.6923294067382812
2014-01-21,2.799999952316284,2.700000047683716,2.700000047683716,2.75,12255780.0,2.7421875
2014-01-22,2.859999895095825,2.740000009536743,2.7699999809265137,2.8399999141693115,17457962.0,2.8319315910339355
2014-01-23,2.940000057220459,2.819999933242798,2.869999885559082,2.8299999237060547,24047484.0,2.821959972381592
2014-01-24,2.869999885559082,2.809999942779541,2.809999942779541,2.859999895095825,11859618.0,2.851874828338623
2014-01-27,2.859999895095825,2.75,2.8499999046325684,2.7899999618530273,12470594.0,2.782073736190796
2014-01-28,2.809999942779541,2.700000047683716,2.7899999618530273,2.740000009536743,16082736.0,2.7322158813476562
2014-01-29,2.7899999618530273,2.7200000286102295,2.7300000190734863,2.759999990463257,9689587.0,2.7521591186523438
2014-01-30,2.759999990463257,2.7100000381469727,2.759999990463257,2.740000009536743,6485561.0,2.7322158813476562
2014-02-07,2.819999933242798,2.700000047683716,2.7300000190734863,2.809999942779541,10431590.0,2.8020169734954834
2014-02-10,2.9800000190734863,2.809999942779541,2.809999942779541,2.9700000286102295,26072953.0,2.961562395095825
2014-02-11,2.990000009536743,2.9200000762939453,2.9800000190734863,2.950000047683716,19514640.0,2.941619396209717
2014-02-12,3.009999990463257,2.940000057220459,2.9600000381469727,2.9700000286102295,17098338.0,2.961562395095825
2014-02-13,2.9700000286102295,2.9000000953674316,2.9600000381469727,2.9100000858306885,14601268.0,2.901732921600342
2014-02-14,3.200000047683716,2.880000114440918,2.890000104904175,3.0999999046325684,47403155.0,3.0911929607391357
2014-02-17,3.109999895095825,3.0299999713897705,3.0899999141693115,3.0999999046325684,29498166.0,3.0911929607391357
2014-02-18,3.109999895095825,3.0399999618530273,3.0999999046325684,3.069999933242798,17314726.0,3.0612783432006836
2014-02-19,3.1500000953674316,3.049999952316284,3.069999933242798,3.130000114440918,25891490.0,3.121108055114746
2014-02-20,3.190000057220459,3.0999999046325684,3.109999895095825,3.109999895095825,26094149.0,3.1011645793914795
2014-02-21,3.0999999046325684,2.9800000190734863,3.0899999141693115,3.0199999809265137,23288913.0,3.011420249938965
2014-02-24,3.0,2.9000000953674316,3.0,2.9200000762939453,19863590.0,2.9117045402526855
2014-02-25,2.9600000381469727,2.7799999713897705,2.930000066757202,2.7899999618530273,23851769.0,2.782073736190796
2014-02-26,2.809999942779541,2.740000009536743,2.75,2.809999942779541,17295857.0,2.8020169734954834
2014-02-27,2.930000066757202,2.819999933242798,2.8299999237060547,2.859999895095825,19371026.0,2.851874828338623
2014-02-28,2.859999895095825,2.7899999618530273,2.8399999141693115,2.8499999046325684,11648739.0,2.8419032096862793
2014-03-03,2.940000057220459,2.809999942779541,2.8299999237060547,2.9100000858306885,14141523.0,2.901732921600342
2014-03-04,2.9200000762939453,2.859999895095825,2.890000104904175,2.9100000858306885,11419614.0,2.901732921600342
2014-03-05,3.009999990463257,2.9000000953674316,2.9000000953674316,2.940000057220459,25096383.0,2.931647777557373
2014-03-06,2.940000057220459,2.880000114440918,2.9200000762939453,2.930000066757202,12655514.0,2.9216761589050293
2014-03-07,2.9700000286102295,2.9000000953674316,2.9200000762939453,2.9100000858306885,13089596.0,2.901732921600342
2014-03-10,2.9000000953674316,2.75,2.890000104904175,2.7699999809265137,17239294.0,2.7621304988861084
2014-03-11,2.809999942779541,2.740000009536743,2.75,2.7899999618530273,10762285.0,2.782073736190796
2014-03-12,2.809999942779541,2.75,2.799999952316284,2.809999942779541,9587539.0,2.8020169734954834
2014-03-13,2.8399999141693115,2.7899999618530273,2.799999952316284,2.8299999237060547,8569042.0,2.821959972381592
2014-03-14,2.9700000286102295,2.819999933242798,2.8399999141693115,2.8499999046325684,23367106.0,2.8419032096862793
2014-03-17,2.890000104904175,2.799999952316284,2.8299999237060547,2.890000104904175,14719378.0,2.8817896842956543
2014-03-18,2.9200000762939453,2.859999895095825,2.880000114440918,2.880000114440918,11846716.0,2.8718183040618896
2014-03-19,3.009999990463257,2.8399999141693115,2.9000000953674316,2.9200000762939453,24332979.0,2.9117045402526855
2014-03-20,2.990000009536743,2.880000114440918,2.930000066757202,2.890000104904175,27577049.0,2.8817896842956543
2014-03-21,2.990000009536743,2.859999895095825,2.869999885559082,2.9600000381469727,25225243.0,2.9515907764434814
2014-03-24,3.0799999237060547,2.9600000381469727,2.9600000381469727,3.009999990463257,31918332.0,3.0014488697052
2014-03-25,3.059999942779541,2.9700000286102295,3.0199999809265137,2.990000009536743,19591922.0,2.9815056324005127
2014-03-26,3.009999990463257,2.930000066757202,2.9800000190734863,2.9600000381469727,13539083.0,2.9515907764434814
2014-03-27,2.9800000190734863,2.9100000858306885,2.950000047683716,2.940000057220459,16355866.0,2.931647777557373
2014-03-28,2.9600000381469727,2.9000000953674316,2.940000057220459,2.9100000858306885,11366095.0,2.901732921600342
2014-03-31,3.0399999618530273,2.9200000762939453,2.9200000762939453,3.0299999713897705,38568612.0,3.0213918685913086
2014-04-01,3.059999942779541,3.0,3.049999952316284,3.049999952316284,28446789.0,3.041335105895996
2014-04-02,3.0999999046325684,3.0199999809265137,3.0399999618530273,3.0799999237060547,34448732.0,3.0712497234344482
2014-04-03,3.3399999141693115,3.0299999713897705,3.200000047683716,3.0399999618530273,62326206.0,3.0313634872436523
2014-04-04,3.0199999809265137,2.940000057220459,2.9700000286102295,3.0,25325060.0,2.9914772510528564
2014-04-08,3.0399999618530273,2.9600000381469727,2.9800000190734863,3.0199999809265137,19148498.0,3.011420249938965
2014-04-09,3.059999942779541,3.009999990463257,3.0399999618530273,3.0199999809265137,17677270.0,3.011420249938965
2014-04-10,3.069999933242798,3.0,3.009999990463257,3.0199999809265137,28940927.0,3.011420249938965
2014-04-11,3.0399999618530273,2.9800000190734863,3.0199999809265137,3.0,16360964.0,2.9914772510528564
2014-04-14,3.0399999618530273,2.990000009536743,3.0,3.0299999713897705,15358329.0,3.0213918685913086
2014-04-15,3.0399999618530273,3.0,3.0399999618530273,3.009999990463257,10397407.0,3.0014488697052
2014-04-16,3.0199999809265137,2.9700000286102295,3.0,2.9800000190734863,14818911.0,2.971534013748169
2014-04-17,2.990000009536743,2.950000047683716,2.9800000190734863,2.950000047683716,10625254.0,2.941619396209717
2014-04-18,2.9800000190734863,2.930000066757202,2.950000047683716,2.9600000381469727,5472780.0,2.9515907764434814
2014-04-21,2.950000047683716,2.880000114440918,2.930000066757202,2.890000104904175,13562450.0,2.8817896842956543
2014-04-22,2.9000000953674316,2.799999952316284,2.890000104904175,2.8499999046325684,13550332.0,2.8419032096862793
2014-04-23,2.9000000953674316,2.8499999046325684,2.8499999046325684,2.890000104904175,8659469.0,2.8817896842956543
2014-04-24,2.890000104904175,2.809999942779541,2.890000104904175,2.819999933242798,10330987.0,2.811988592147827
2014-04-25,2.8499999046325684,2.7799999713897705,2.8499999046325684,2.7899999618530273,9921834.0,2.782073736190796
2014-04-28,2.809999942779541,2.7100000381469727,2.799999952316284,2.7200000286102295,9694325.0,2.7122726440429688
2014-04-29,2.7799999713897705,2.700000047683716,2.7200000286102295,2.7699999809265137,5729943.0,2.7621304988861084
2014-04-30,2.7899999618530273,2.7200000286102295,2.759999990463257,2.740000009536743,11129243.0,2.7322158813476562
2014-05-05,2.880000114440918,2.7699999809265137,2.809999942779541,2.799999952316284,12530639.0,2.7920453548431396
2014-05-06,2.819999933242798,2.759999990463257,2.7799999713897705,2.799999952316284,10581362.0,2.7920453548431396
2014-05-07,2.990000009536743,2.7799999713897705,2.799999952316284,2.869999885559082,33914285.0,2.861846446990967
2014-05-08,2.940000057220459,2.8299999237060547,2.8499999046325684,2.8499999046325684,22108352.0,2.8419032096862793
2014-05-09,2.859999895095825,2.809999942779541,2.8499999046325684,2.8399999141693115,11016724.0,2.8319315910339355
2014-05-12,2.9200000762939453,2.8399999141693115,2.880000114440918,2.9200000762939453,17392841.0,2.9117045402526855
2014-05-13,2.950000047683716,2.880000114440918,2.9100000858306885,2.9000000953674316,11317570.0,2.891761302947998
2014-05-14,2.930000066757202,2.869999885559082,2.9000000953674316,2.880000114440918,9715965.0,2.8718183040618896
2014-05-15,2.9000000953674316,2.819999933242798,2.880000114440918,2.8299999237060547,8158810.0,2.821959972381592
2014-05-16,2.8499999046325684,2.799999952316284,2.8299999237060547,2.8299999237060547,7178319.0,2.821959972381592
2014-05-19,2.8399999141693115,2.7799999713897705,2.8299999237060547,2.7899999618530273,8034128.0,2.782073736190796
2014-05-20,2.819999933242798,2.7899999618530273,2.799999952316284,2.7899999618530273,5525598.0,2.782073736190796
2014-05-21,2.819999933242798,2.7799999713897705,2.7899999618530273,2.819999933242798,6815048.0,2.811988592147827
2014-05-22,2.8499999046325684,2.7899999618530273,2.819999933242798,2.7899999618530273,7073578.0,2.782073736190796
2014-05-23,2.809999942779541,2.7699999809265137,2.799999952316284,2.809999942779541,6226077.0,2.8020169734954834
2014-05-26,2.8299999237060547,2.7899999618530273,2.819999933242798,2.819999933242798,7040362.0,2.811988592147827
2014-05-27,2.819999933242798,2.7799999713897705,2.809999942779541,2.7899999618530273,7006266.0,2.782073736190796
2014-05-28,2.819999933242798,2.759999990463257,2.7799999713897705,2.819999933242798,8621288.0,2.811988592147827
2014-05-29,2.8399999141693115,2.7799999713897705,2.819999933242798,2.7899999618530273,6572450.0,2.782073736190796
2014-05-30,2.809999942779541,2.7699999809265137,2.7899999618530273,2.799999952316284,5714705.0,2.7920453548431396
2014-06-03,2.809999942779541,2.7799999713897705,2.799999952316284,2.7799999713897705,5319349.0,2.772102117538452
2014-06-04,2.7799999713897705,2.740000009536743,2.7699999809265137,2.75,7235225.0,2.7421875
2014-06-05,2.7699999809265137,2.7300000190734863,2.740000009536743,2.7699999809265137,4685876.0,2.7621304988861084
2014-06-06,2.7799999713897705,2.7300000190734863,2.7699999809265137,2.75,4194641.0,2.7421875
2014-06-09,2.75,2.700000047683716,2.740000009536743,2.7100000381469727,7557273.0,2.702301025390625
2014-06-10,2.75,2.7100000381469727,2.7200000286102295,2.740000009536743,5540816.0,2.7322158813476562
2014-06-11,2.75,2.7200000286102295,2.740000009536743,2.75,5109786.0,2.7421875
2014-06-12,2.7799999713897705,2.7300000190734863,2.75,2.759999990463257,7203869.0,2.7521591186523438
2014-06-13,2.819999933242798,2.75,2.7699999809265137,2.809999942779541,16149489.0,2.8020169734954834
2014-06-16,2.819999933242798,2.7799999713897705,2.799999952316284,2.819999933242798,9788609.0,2.811988592147827
2014-06-17,2.819999933242798,2.7699999809265137,2.819999933242798,2.7699999809265137,6298783.0,2.7621304988861084
2014-06-18,2.7899999618530273,2.7300000190734863,2.7799999713897705,2.740000009536743,7073164.0,2.7322158813476562
2014-06-19,2.8399999141693115,2.7200000286102295,2.759999990463257,2.7300000190734863,14581548.0,2.7222442626953125
2014-06-20,2.759999990463257,2.7100000381469727,2.7300000190734863,2.759999990463257,5639844.0,2.7521591186523438
2014-06-23,2.759999990463257,2.7200000286102295,2.759999990463257,2.7300000190734863,6982424.0,2.7222442626953125
2014-06-24,2.759999990463257,2.7100000381469727,2.7300000190734863,2.75,6996916.0,2.7421875
2014-06-25,2.75,2.7200000286102295,2.75,2.7200000286102295,4345380.0,2.7122726440429688
2014-06-26,2.75,2.7300000190734863,2.7300000190734863,2.740000009536743,5075982.0,2.7322158813476562
2014-06-27,2.819999933242798,2.7300000190734863,2.740000009536743,2.7799999713897705,14544731.0,2.772102117538452
2014-06-30,2.869999885559082,2.759999990463257,2.7799999713897705,2.8399999141693115,29906519.0,2.8319315910339355
2014-07-01,2.8399999141693115,2.799999952316284,2.8299999237060547,2.8299999237060547,11178395.0,2.821959972381592
2014-07-02,2.930000066757202,2.809999942779541,2.819999933242798,2.880000114440918,28169817.0,2.8718183040618896
2014-07-03,2.890000104904175,2.8299999237060547,2.859999895095825,2.880000114440918,17147610.0,2.8718183040618896
2014-07-04,3.1700000762939453,2.950000047683716,2.9600000381469727,3.0299999713897705,120390691.0,3.0213918685913086
2014-07-07,3.2699999809265137,3.0199999809265137,3.200000047683716,3.0999999046325684,106809906.0,3.0911929607391357
2014-07-08,3.109999895095825,2.990000009536743,3.009999990463257,3.069999933242798,54952949.0,3.0612783432006836
2014-07-09,3.140000104904175,2.9700000286102295,3.059999942779541,2.9800000190734863,56746839.0,2.971534013748169
2014-07-10,3.069999933242798,2.940000057220459,2.9600000381469727,3.0399999618530273,43317098.0,3.0313634872436523
2014-07-11,3.3399999141693115,3.0299999713897705,3.0399999618530273,3.3399999141693115,137315204.0,3.3305110931396484
2014-07-14,3.6700000762939453,3.359999895095825,3.430000066757202,3.6700000762939453,222596824.0,3.659573793411255
2014-07-15,3.809999942779541,3.4800000190734863,3.809999942779541,3.490000009536743,199144757.0,3.4800851345062256
2014-07-16,3.5399999618530273,3.3399999141693115,3.5,3.380000114440918,112581117.0,3.3703978061676025
2014-07-17,3.7200000286102295,3.4100000858306885,3.4200000762939453,3.569999933242798,167585153.0,3.5598578453063965
2014-07-18,3.569999933242798,3.4200000762939453,3.440000057220459,3.4600000381469727,83007648.0,3.4501705169677734
2014-07-21,3.5299999713897705,3.380000114440918,3.4600000381469727,3.430000066757202,70813710.0,3.420255661010742
2014-07-22,3.6600000858306885,3.369999885559082,3.4000000953674316,3.5899999141693115,136108318.0,3.579800844192505
2014-07-23,3.630000114440918,3.430000066757202,3.5299999713897705,3.509999990463257,104950754.0,3.500028371810913
2014-07-24,3.5,3.369999885559082,3.4800000190734863,3.4200000762939453,64241063.0,3.4102840423583984
2014-07-25,3.4700000286102295,3.380000114440918,3.4000000953674316,3.430000066757202,39191710.0,3.420255661010742
2014-07-28,3.5199999809265137,3.440000057220459,3.4600000381469727,3.4800000190734863,69565808.0,3.470113515853882
2014-07-29,3.6500000953674316,3.440000057220459,3.4700000286102295,3.5399999618530273,86123572.0,3.5299429893493652
2014-07-30,3.5799999237060547,3.4600000381469727,3.509999990463257,3.5199999809265137,61012478.0,3.509999990463257
2014-07-31,3.700000047683716,3.5,3.630000114440918,3.5199999809265137,69738578.0,3.5199999809265137
2014-08-01,3.5,3.4200000762939453,3.4700000286102295,3.440000057220459,52110260.0,3.440000057220459
2014-08-04,3.609999895095825,3.4700000286102295,3.4700000286102295,3.5799999237060547,90689463.0,3.5799999237060547
2014-08-05,3.609999895095825,3.5299999713897705,3.5999999046325684,3.559999942779541,52624436.0,3.559999942779541
2014-08-06,3.5999999046325684,3.5,3.549999952316284,3.5799999237060547,46154613.0,3.5799999237060547
2014-08-07,3.5799999237060547,3.5199999809265137,3.569999933242798,3.5399999618530273,42955559.0,3.5399999618530273
2014-08-08,3.569999933242798,3.5,3.5299999713897705,3.509999990463257,30203493.0,3.509999990463257
2014-08-11,3.619999885559082,3.4800000190734863,3.509999990463257,3.5799999237060547,55510273.0,3.5799999237060547
2014-08-12,3.5999999046325684,3.5299999713897705,3.569999933242798,3.5999999046325684,42771320.0,3.5999999046325684
2014-08-13,3.6500000953674316,3.5199999809265137,3.640000104904175,3.549999952316284,43312752.0,3.549999952316284
2014-08-14,3.5899999141693115,3.4800000190734863,3.5299999713897705,3.490000009536743,50662353.0,3.490000009536743
2014-08-15,3.5299999713897705,3.4700000286102295,3.490000009536743,3.5299999713897705,33664004.0,3.5299999713897705
2014-08-18,3.619999885559082,3.5299999713897705,3.549999952316284,3.5799999237060547,54602456.0,3.5799999237060547
2014-08-19,3.5999999046325684,3.5,3.5799999237060547,3.559999942779541,41097345.0,3.559999942779541
2014-08-20,3.759999990463257,3.5199999809265137,3.549999952316284,3.640000104904175,104153137.0,3.640000104904175
2014-08-21,3.690000057220459,3.549999952316284,3.609999895095825,3.690000057220459,84417930.0,3.690000057220459
2014-08-22,3.740000009536743,3.640000104904175,3.680000066757202,3.680000066757202,59207891.0,3.680000066757202
2014-08-25,3.7899999618530273,3.630000114440918,3.75,3.640000104904175,57847652.0,3.640000104904175
2014-08-26,3.640000104904175,3.509999990463257,3.609999895095825,3.5399999618530273,47226544.0,3.5399999618530273
2014-08-27,3.5799999237060547,3.5299999713897705,3.5399999618530273,3.5399999618530273,21208299.0,3.5399999618530273
2014-08-28,3.559999942779541,3.4000000953674316,3.549999952316284,3.4100000858306885,37718224.0,3.4100000858306885
2014-08-29,3.450000047683716,3.390000104904175,3.4000000953674316,3.450000047683716,20691153.0,3.450000047683716
2014-09-01,3.490000009536743,3.4200000762939453,3.440000057220459,3.490000009536743,24312945.0,3.490000009536743
2014-09-02,3.549999952316284,3.4700000286102295,3.490000009536743,3.5399999618530273,33224087.0,3.5399999618530273
2014-09-03,3.5799999237060547,3.5199999809265137,3.549999952316284,3.559999942779541,38189553.0,3.559999942779541
2014-09-04,3.680000066757202,3.5299999713897705,3.559999942779541,3.619999885559082,64426552.0,3.619999885559082
2014-09-05,3.7200000286102295,3.5799999237060547,3.640000104904175,3.7200000286102295,88883500.0,3.7200000286102295
2014-09-09,3.7300000190734863,3.6500000953674316,3.700000047683716,3.7100000381469727,67646273.0,3.7100000381469727
2014-09-10,4.079999923706055,3.700000047683716,3.7200000286102295,4.079999923706055,165924544.0,4.079999923706055
2014-09-11,4.300000190734863,4.010000228881836,4.090000152587891,4.110000133514404,261197054.0,4.110000133514404
2014-09-12,4.199999809265137,3.9800000190734863,4.019999980926514,4.119999885559082,118872700.0,4.119999885559082
2014-09-15,4.25,4.079999923706055,4.150000095367432,4.179999828338623,106025902.0,4.179999828338623
2014-09-16,4.190000057220459,3.9700000286102295,4.190000057220459,3.9800000190734863,107735894.0,3.9800000190734863
2014-09-17,4.139999866485596,3.930000066757202,4.010000228881836,4.070000171661377,75396542.0,4.070000171661377
2014-09-18,4.110000133514404,4.0,4.019999980926514,4.079999923706055,61686777.0,4.079999923706055
2014-09-19,4.139999866485596,4.03000020980835,4.099999904632568,4.079999923706055,56469498.0,4.079999923706055
2014-09-22,4.070000171661377,3.930000066757202,4.050000190734863,3.940000057220459,59717989.0,3.940000057220459
2014-09-23,4.039999961853027,3.9000000953674316,3.930000066757202,4.0,48566567.0,4.0
2014-09-24,4.130000114440918,4.0,4.03000020980835,4.099999904632568,79161326.0,4.099999904632568
2014-09-25,4.460000038146973,4.079999923706055,4.099999904632568,4.21999979019165,140031749.0,4.21999979019165
2014-09-26,4.230000019073486,4.119999885559082,4.150000095367432,4.150000095367432,58508468.0,4.150000095367432
2014-09-29,4.239999771118164,4.159999847412109,4.170000076293945,4.230000019073486,64091751.0,4.230000019073486
2014-09-30,4.369999885559082,4.210000038146973,4.210000038146973,4.289999961853027,64188995.0,4.289999961853027
2014-10-08,4.510000228881836,4.289999961853027,4.300000190734863,4.46999979019165,100340195.0,4.46999979019165
2014-10-09,4.5,4.360000133514404,4.489999771118164,4.440000057220459,75384450.0,4.440000057220459
2014-10-10,4.420000076293945,4.309999942779541,4.409999847412109,4.380000114440918,51778664.0,4.380000114440918
2014-10-13,4.400000095367432,4.260000228881836,4.389999866485596,4.369999885559082,44500481.0,4.369999885559082
2014-10-14,4.519999980926514,4.360000133514404,4.369999885559082,4.400000095367432,70349017.0,4.400000095367432
2014-10-15,4.46999979019165,4.300000190734863,4.420000076293945,4.340000152587891,53756406.0,4.340000152587891
2014-10-16,4.710000038146973,4.269999980926514,4.340000152587891,4.440000057220459,133678261.0,4.440000057220459
2014-10-17,4.429999828338623,4.25,4.349999904632568,4.329999923706055,74388588.0,4.329999923706055
2014-10-20,4.409999847412109,4.309999942779541,4.329999923706055,4.400000095367432,44158435.0,4.400000095367432
2014-10-21,4.579999923706055,4.400000095367432,4.420000076293945,4.440000057220459,68466856.0,4.440000057220459
2014-10-22,4.570000171661377,4.380000114440918,4.420000076293945,4.449999809265137,57544123.0,4.449999809265137
2014-10-23,4.670000076293945,4.349999904632568,4.440000057220459,4.489999771118164,89764021.0,4.489999771118164
2014-10-24,4.940000057220459,4.510000228881836,4.559999942779541,4.840000152587891,263180050.0,4.840000152587891
2014-10-27,5.119999885559082,4.650000095367432,4.699999809265137,5.059999942779541,206320644.0,5.059999942779541
2014-10-28,5.570000171661377,4.940000057220459,5.0,5.570000171661377,248066366.0,5.570000171661377
2014-10-29,5.980000019073486,5.550000190734863,5.639999866485596,5.679999828338623,315177084.0,5.679999828338623
2014-10-30,5.869999885559082,5.519999980926514,5.570000171661377,5.599999904632568,202874298.0,5.599999904632568
2014-10-31,5.639999866485596,5.25,5.570000171661377,5.389999866485596,152316275.0,5.389999866485596
2014-11-03,5.630000114440918,5.320000171661377,5.349999904632568,5.590000152587891,127997635.0,5.590000152587891
2014-11-04,5.800000190734863,5.550000190734863,5.630000114440918,5.630000114440918,157196440.0,5.630000114440918
2014-11-05,5.579999923706055,5.360000133514404,5.579999923706055,5.400000095367432,92510032.0,5.400000095367432
2014-11-06,5.610000133514404,5.429999828338623,5.480000019073486,5.480000019073486,69867341.0,5.480000019073486
2014-11-07,5.510000228881836,5.139999866485596,5.460000038146973,5.21999979019165,122152700.0,5.21999979019165
2014-11-10,5.329999923706055,5.119999885559082,5.21999979019165,5.28000020980835,69480452.0,5.28000020980835
2014-11-11,5.340000152587891,5.039999961853027,5.320000171661377,5.090000152587891,74830847.0,5.090000152587891
2014-11-12,5.599999904632568,5.090000152587891,5.090000152587891,5.550000190734863,135717771.0,5.550000190734863
2014-11-13,5.539999961853027,5.349999904632568,5.489999771118164,5.389999866485596,88676156.0,5.389999866485596
2014-11-14,5.519999980926514,5.210000038146973,5.340000152587891,5.340000152587891,75649814.0,5.340000152587891
2014-11-17,5.75,5.340000152587891,5.340000152587891,5.539999961853027,114511608.0,5.539999961853027
2014-11-18,5.639999866485596,5.440000057220459,5.539999961853027,5.550000190734863,68109559.0,5.550000190734863
2014-11-19,5.599999904632568,5.449999809265137,5.570000171661377,5.46999979019165,44420508.0,5.46999979019165
2014-11-20,5.900000095367432,5.420000076293945,5.46999979019165,5.599999904632568,102073687.0,5.599999904632568
2014-11-21,5.710000038146973,5.559999942779541,5.570000171661377,5.650000095367432,58842497.0,5.650000095367432
2014-11-24,5.949999809265137,5.670000076293945,5.78000020980835,5.849999904632568,130064939.0,5.849999904632568
2014-11-25,6.440000057220459,5.78000020980835,5.829999923706055,6.440000057220459,187701496.0,6.440000057220459
2014-11-26,6.690000057220459,6.300000190734863,6.550000190734863,6.360000133514404,177722390.0,6.360000133514404
2014-11-27,6.420000076293945,6.210000038146973,6.420000076293945,6.349999904632568,108337263.0,6.349999904632568
2014-11-28,6.800000190734863,6.199999809265137,6.300000190734863,6.579999923706055,139359568.0,6.579999923706055
2014-12-01,6.679999828338623,6.349999904632568,6.510000228881836,6.369999885559082,91749798.0,6.369999885559082
2014-12-02,6.480000019073486,6.300000190734863,6.369999885559082,6.389999866485596,86078254.0,6.389999866485596
2014-12-03,6.590000152587891,6.210000038146973,6.389999866485596,6.340000152587891,117553382.0,6.340000152587891
2014-12-04,6.519999980926514,6.260000228881836,6.340000152587891,6.429999828338623,118368556.0,6.429999828338623
2014-12-05,6.449999809265137,5.860000133514404,6.429999828338623,6.150000095367432,122989229.0,6.150000095367432
2014-12-08,6.550000190734863,5.960000038146973,6.099999904632568,6.389999866485596,132624689.0,6.389999866485596
2014-12-09,6.699999809265137,6.010000228881836,6.349999904632568,6.070000171661377,175039887.0,6.070000171661377
2014-12-10,6.239999771118164,5.989999771118164,6.03000020980835,6.239999771118164,83821990.0,6.239999771118164
2014-12-11,6.449999809265137,6.159999847412109,6.239999771118164,6.389999866485596,82160805.0,6.389999866485596
2014-12-12,6.929999828338623,6.429999828338623,6.5,6.869999885559082,193027559.0,6.869999885559082
2014-12-15,7.199999809265137,6.690000057220459,6.78000020980835,7.079999923706055,175592866.0,7.079999923706055
2014-12-16,7.25,6.829999923706055,6.829999923706055,6.989999771118164,155580859.0,6.989999771118164
2014-12-17,7.230000019073486,6.75,6.920000076293945,7.010000228881836,136042611.0,7.010000228881836
2014-12-18,7.449999809265137,6.880000114440918,7.059999942779541,7.28000020980835,164137400.0,7.28000020980835
2014-12-19,8.010000228881836,7.179999828338623,7.400000095367432,8.010000228881836,266356897.0,8.010000228881836
2014-12-22,8.8100004196167,7.690000057220459,8.8100004196167,7.949999809265137,402524164.0,7.949999809265137
2014-12-23,8.0,7.159999847412109,7.809999942779541,7.210000038146973,289831328.0,7.210000038146973
2014-12-24,7.179999828338623,6.820000171661377,7.0,7.0,122115425.0,7.0
2014-12-25,7.699999809265137,7.070000171661377,7.159999847412109,7.699999809265137,194431471.0,7.699999809265137
2014-12-26,8.149999618530273,7.380000114440918,7.769999980926514,7.78000020980835,245120815.0,7.78000020980835
2014-12-29,8.050000190734863,7.5,7.699999809265137,7.880000114440918,151775366.0,7.880000114440918
2014-12-30,8.670000076293945,7.650000095367432,7.78000020980835,8.670000076293945,233144187.0,8.670000076293945
2014-12-31,9.380000114440918,8.40999984741211,8.899999618530273,8.720000267028809,318682629.0,8.720000267028809
2015-01-05,8.699999809265137,8.329999923706055,8.449999809265137,8.65999984741211,182367696.0,8.65999984741211
2015-01-06,8.880000114440918,8.420000076293945,8.520000457763672,8.729999542236328,167968511.0,8.729999542236328
2015-01-07,8.770000457763672,8.449999809265137,8.729999542236328,8.59000015258789,109957453.0,8.59000015258789
2015-01-08,8.529999732971191,7.900000095367432,8.520000457763672,7.909999847412109,153758107.0,7.909999847412109
2015-01-09,8.239999771118164,7.760000228881836,7.809999942779541,7.909999847412109,97425996.0,7.909999847412109
2015-01-12,7.849999904632568,7.369999885559082,7.849999904632568,7.5,88918705.0,7.5
2015-01-13,7.679999828338623,7.429999828338623,7.449999809265137,7.590000152587891,45407909.0,7.590000152587891
2015-01-14,7.639999866485596,7.199999809265137,7.619999885559082,7.25,64167858.0,7.25
2015-01-15,7.840000152587891,7.239999771118164,7.289999961853027,7.710000038146973,89554651.0,7.710000038146973
2015-01-16,8.229999542236328,7.559999942779541,7.659999847412109,7.920000076293945,117923451.0,7.920000076293945
2015-01-19,7.679999828338623,7.130000114440918,7.139999866485596,7.150000095367432,106644096.0,7.150000095367432
2015-01-20,7.539999961853027,7.199999809265137,7.199999809265137,7.440000057220459,74477388.0,7.440000057220459
2015-01-21,7.78000020980835,7.400000095367432,7.46999979019165,7.639999866485596,93379610.0,7.639999866485596
2015-01-22,7.820000171661377,7.519999980926514,7.619999885559082,7.75,88381393.0,7.75
2015-01-23,7.829999923706055,7.550000190734863,7.71999979019165,7.590000152587891,73086486.0,7.590000152587891
2015-01-26,7.71999979019165,7.550000190734863,7.590000152587891,7.659999847412109,52505240.0,7.659999847412109
2015-01-27,8.100000381469727,7.599999904632568,7.670000076293945,8.079999923706055,141982134.0,8.079999923706055
2015-01-28,8.149999618530273,7.869999885559082,8.0,7.940000057220459,105598853.0,7.940000057220459
2015-01-29,8.0600004196167,7.769999980926514,7.849999904632568,7.849999904632568,65968314.0,7.849999904632568
2015-01-30,7.920000076293945,7.409999847412109,7.880000114440918,7.460000038146973,76786832.0,7.460000038146973
2015-02-02,7.28000020980835,7.070000171661377,7.28000020980835,7.130000114440918,51797282.0,7.130000114440918
2015-02-03,7.260000228881836,7.090000152587891,7.159999847412109,7.239999771118164,38887031.0,7.239999771118164
2015-02-04,7.460000038146973,7.159999847412109,7.25,7.300000190734863,47772955.0,7.300000190734863
2015-02-05,7.429999828338623,7.079999923706055,7.400000095367432,7.110000133514404,46760540.0,7.110000133514404
2015-02-06,7.139999866485596,6.599999904632568,7.099999904632568,6.650000095367432,59648028.0,6.650000095367432
2015-02-09,6.690000057220459,6.360000133514404,6.630000114440918,6.630000114440918,34873555.0,6.630000114440918
2015-02-10,6.980000019073486,6.579999923706055,6.610000133514404,6.920000076293945,39943183.0,6.920000076293945
2015-02-11,7.110000133514404,6.849999904632568,6.920000076293945,6.900000095367432,31066523.0,6.900000095367432
2015-02-12,7.190000057220459,6.869999885559082,6.900000095367432,7.03000020980835,36166235.0,7.03000020980835
2015-02-13,7.139999866485596,7.019999980926514,7.139999866485596,7.050000190734863,32944392.0,7.050000190734863
2015-02-16,7.110000133514404,7.019999980926514,7.050000190734863,7.039999961853027,32212975.0,7.039999961853027
2015-02-17,7.130000114440918,7.019999980926514,7.090000152587891,7.039999961853027,26904082.0,7.039999961853027
2015-02-25,7.28000020980835,7.050000190734863,7.110000133514404,7.170000076293945,44378454.0,7.170000076293945
2015-02-26,7.550000190734863,7.090000152587891,7.170000076293945,7.5,77132934.0,7.5
2015-02-27,7.619999885559082,7.409999847412109,7.489999771118164,7.46999979019165,56346676.0,7.46999979019165
2015-03-02,7.590000152587891,7.440000057220459,7.46999979019165,7.5,48283715.0,7.5
2015-03-03,7.519999980926514,7.260000228881836,7.5,7.340000152587891,56666732.0,7.340000152587891
2015-03-04,7.400000095367432,7.230000019073486,7.320000171661377,7.289999961853027,41020723.0,7.289999961853027
2015-03-05,7.460000038146973,7.059999942779541,7.289999961853027,7.360000133514404,72034832.0,7.360000133514404
2015-03-06,7.429999828338623,7.25,7.289999961853027,7.269999980926514,44069185.0,7.269999980926514
2015-03-09,7.25,7.099999904632568,7.230000019073486,7.230000019073486,36304620.0,7.230000019073486
2015-03-10,7.300000190734863,7.179999828338623,7.269999980926514,7.199999809265137,29616493.0,7.199999809265137
2015-03-11,7.28000020980835,7.150000095367432,7.21999979019165,7.230000019073486,33183071.0,7.230000019073486
2015-03-12,7.260000228881836,7.130000114440918,7.25,7.199999809265137,35749285.0,7.199999809265137
2015-03-13,7.400000095367432,7.199999809265137,7.199999809265137,7.300000190734863,48049292.0,7.300000190734863
2015-03-16,7.429999828338623,7.320000171661377,7.349999904632568,7.409999847412109,55496838.0,7.409999847412109
2015-03-17,7.869999885559082,7.449999809265137,7.449999809265137,7.710000038146973,120536452.0,7.710000038146973
2015-03-18,7.949999809265137,7.699999809265137,7.71999979019165,7.940000057220459,114680555.0,7.940000057220459
2015-03-19,8.300000190734863,7.760000228881836,7.940000057220459,8.0600004196167,143334120.0,8.0600004196167
2015-03-20,8.09000015258789,7.869999885559082,8.020000457763672,7.909999847412109,92519665.0,7.909999847412109
2015-03-23,8.100000381469727,7.889999866485596,7.900000095367432,8.020000457763672,95591523.0,8.020000457763672
2015-03-24,8.050000190734863,7.630000114440918,8.020000457763672,7.869999885559082,106419477.0,7.869999885559082
2015-03-25,7.989999771118164,7.699999809265137,7.800000190734863,7.860000133514404,90344408.0,7.860000133514404
2015-03-26,8.399999618530273,7.75,7.860000133514404,8.350000381469727,200798066.0,8.350000381469727
2015-03-27,8.350000381469727,8.100000381469727,8.350000381469727,8.170000076293945,98587707.0,8.170000076293945
2015-03-30,8.779999732971191,8.199999809265137,8.199999809265137,8.600000381469727,186268625.0,8.600000381469727
2015-03-31,8.680000305175781,8.300000190734863,8.670000076293945,8.329999923706055,120780883.0,8.329999923706055
2015-04-01,8.420000076293945,8.25,8.300000190734863,8.369999885559082,82467474.0,8.369999885559082
2015-04-02,8.489999771118164,8.25,8.390000343322754,8.350000381469727,90749350.0,8.350000381469727
2015-04-03,8.390000343322754,8.199999809265137,8.300000190734863,8.380000114440918,97611435.0,8.380000114440918
2015-04-07,8.550000190734863,8.350000381469727,8.449999809265137,8.460000038146973,105441581.0,8.460000038146973
2015-04-08,8.890000343322754,8.399999618530273,8.460000038146973,8.75,184104157.0,8.75
2015-04-09,8.699999809265137,8.050000190734863,8.6899995803833,8.3100004196167,112914498.0,8.3100004196167
2015-04-10,9.100000381469727,8.149999618530273,8.270000457763672,8.90999984741211,182655103.0,8.90999984741211
2015-04-13,9.800000190734863,8.699999809265137,8.920000076293945,9.800000190734863,290285657.0,9.800000190734863
2015-04-14,10.550000190734863,9.779999732971191,10.09000015258789,9.90999984741211,351011352.0,9.90999984741211
2015-04-15,10.5,9.510000228881836,9.770000457763672,9.979999542236328,238490298.0,9.979999542236328
2015-04-16,10.300000190734863,9.489999771118164,9.770000457763672,9.960000038146973,162728792.0,9.960000038146973
2015-04-17,10.960000038146973,10.0,10.039999961853027,10.850000381469727,287709115.0,10.850000381469727
2015-04-20,11.619999885559082,10.289999961853027,10.670000076293945,10.670000076293945,342690961.0,10.670000076293945
2015-04-21,10.65999984741211,9.619999885559082,10.529999732971191,10.220000267028809,197508301.0,10.220000267028809
2015-04-22,10.600000381469727,10.039999961853027,10.220000267028809,10.350000381469727,141341243.0,10.350000381469727
2015-04-23,10.949999809265137,10.420000076293945,10.420000076293945,10.670000076293945,164599639.0,10.670000076293945
2015-04-24,10.640000343322754,10.010000228881836,10.40999984741211,10.34000015258789,145544759.0,10.34000015258789
2015-04-27,10.739999771118164,10.100000381469727,10.350000381469727,10.579999923706055,176204152.0,10.579999923706055
2015-04-28,10.510000228881836,9.970000267028809,10.510000228881836,10.0,130644009.0,10.0
2015-04-29,10.25,9.819999694824219,9.819999694824219,10.0600004196167,77223949.0,10.0600004196167
2015-04-30,10.239999771118164,9.920000076293945,10.100000381469727,9.979999542236328,71513382.0,9.979999542236328
2015-05-04,10.600000381469727,9.949999809265137,9.979999542236328,10.40999984741211,128613503.0,10.40999984741211
2015-05-05,10.40999984741211,10.40999984741211,10.40999984741211,10.40999984741211,0.0,10.40999984741211
2015-05-06,10.40999984741211,10.40999984741211,10.40999984741211,10.40999984741211,0.0,10.40999984741211
2015-05-07,10.40999984741211,10.40999984741211,10.40999984741211,10.40999984741211,0.0,10.40999984741211
2015-05-08,10.40999984741211,10.40999984741211,10.40999984741211,10.40999984741211,0.0,10.40999984741211
2015-05-11,10.40999984741211,10.40999984741211,10.40999984741211,10.40999984741211,0.0,10.40999984741211
2015-05-12,11.449999809265137,10.699999809265137,11.449999809265137,11.010000228881836,256892607.0,11.010000228881836
2015-05-13,12.109999656677246,11.050000190734863,11.050000190734863,12.109999656677246,135219723.0,12.109999656677246
2015-05-14,12.75,11.470000267028809,12.5,11.619999885559082,228638685.0,11.619999885559082
2015-05-15,11.449999809265137,10.90999984741211,11.449999809265137,11.0,132002079.0,11.0
2015-05-18,11.300000190734863,10.670000076293945,10.800000190734863,10.880000114440918,94037885.0,10.880000114440918
2015-05-19,11.329999923706055,10.880000114440918,10.880000114440918,11.149999618530273,99077676.0,11.149999618530273
2015-05-20,11.300000190734863,11.029999732971191,11.149999618530273,11.050000190734863,129972065.0,11.050000190734863
2015-05-21,11.25,10.800000190734863,11.039999961853027,11.1899995803833,126112718.0,11.1899995803833
2015-05-22,11.5,11.119999885559082,11.279999732971191,11.4399995803833,150375540.0,11.4399995803833
2015-05-25,12.289999961853027,11.550000190734863,11.550000190734863,12.140000343322754,190013616.0,12.140000343322754
2015-05-26,13.210000038146973,11.890000343322754,12.15999984741211,12.829999923706055,214461201.0,12.829999923706055
2015-05-27,12.979999542236328,12.40999984741211,12.75,12.5600004196167,153718476.0,12.5600004196167
2015-05-28,12.9399995803833,11.300000190734863,12.5600004196167,11.300000190734863,172019413.0,11.300000190734863
2015-05-29,11.720000267028809,10.210000038146973,11.279999732971191,11.09000015258789,123120414.0,11.09000015258789
2015-06-01,11.75,11.109999656677246,11.199999809265137,11.6899995803833,108267809.0,11.6899995803833
2015-06-02,11.960000038146973,11.479999542236328,11.579999923706055,11.9399995803833,125535957.0,11.9399995803833
2015-06-03,12.760000228881836,11.9399995803833,12.0,12.470000267028809,164031027.0,12.470000267028809
2015-06-04,12.390000343322754,11.220000267028809,12.350000381469727,12.170000076293945,125205194.0,12.170000076293945
2015-06-05,13.390000343322754,12.220000267028809,12.359999656677246,13.390000343322754,243491452.0,13.390000343322754
2015-06-08,13.779999732971191,12.75,13.779999732971191,12.90999984741211,223830969.0,12.90999984741211
2015-06-09,13.270000457763672,12.510000228881836,12.880000114440918,12.779999732971191,131177994.0,12.779999732971191
2015-06-10,12.789999961853027,12.289999961853027,12.600000381469727,12.630000114440918,89477619.0,12.630000114440918
2015-06-11,12.880000114440918,12.449999809265137,12.630000114440918,12.699999809265137,84205299.0,12.699999809265137
2015-06-12,13.0,12.479999542236328,12.699999809265137,12.84000015258789,127393592.0,12.84000015258789
2015-06-15,12.960000038146973,12.510000228881836,12.84000015258789,12.529999732971191,111959202.0,12.529999732971191
2015-06-16,12.479999542236328,11.350000381469727,12.350000381469727,11.569999694824219,96515385.0,11.569999694824219
2015-06-17,11.880000114440918,10.850000381469727,11.529999732971191,11.800000190734863,83528146.0,11.800000190734863
2015-06-18,12.149999618530273,11.140000343322754,11.8100004196167,11.210000038146973,74445140.0,11.210000038146973
2015-06-19,11.220000267028809,10.09000015258789,11.09000015258789,10.09000015258789,78589145.0,10.09000015258789
2015-06-23,10.350000381469727,9.100000381469727,10.09000015258789,10.300000190734863,76071166.0,10.300000190734863
2015-06-24,10.59000015258789,10.260000228881836,10.40999984741211,10.5600004196167,80015592.0,10.5600004196167
2015-06-25,10.960000038146973,10.100000381469727,10.619999885559082,10.34000015258789,85392111.0,10.34000015258789
2015-06-26,10.149999618530273,9.3100004196167,9.899999618530273,9.3100004196167,82955560.0,9.3100004196167
2015-06-29,9.789999961853027,8.380000114440918,9.649999618530273,8.380000114440918,93079452.0,8.380000114440918
2015-06-30,8.949999809265137,7.539999961853027,8.270000457763672,8.899999618530273,121045061.0,8.899999618530273
2015-07-01,9.09000015258789,8.010000228881836,8.6899995803833,8.020000457763672,88943949.0,8.020000457763672
2015-07-02,8.300000190734863,7.21999979019165,8.069999694824219,7.21999979019165,91504330.0,7.21999979019165
2015-07-03,7.28000020980835,6.5,6.989999771118164,6.5,95135411.0,6.5
2015-07-06,7.139999866485596,5.849999904632568,7.139999866485596,6.289999961853027,139566644.0,6.289999961853027
2015-07-07,6.090000152587891,5.659999847412109,6.0,5.659999847412109,76184959.0,5.659999847412109
2015-07-08,5.800000190734863,5.090000152587891,5.090000152587891,5.090000152587891,252960069.0,5.090000152587891
2015-07-09,5.599999904632568,4.880000114440918,4.900000095367432,5.599999904632568,97247408.0,5.599999904632568
2015-07-10,6.159999847412109,5.769999980926514,6.0,6.159999847412109,64324158.0,6.159999847412109
2015-07-13,6.78000020980835,6.449999809265137,6.670000076293945,6.78000020980835,105739304.0,6.78000020980835
2015-07-14,7.429999828338623,6.789999961853027,7.0,7.050000190734863,166309091.0,7.050000190734863
2015-07-15,6.900000095367432,6.349999904632568,6.900000095367432,6.349999904632568,88806608.0,6.349999904632568
2015-07-16,6.789999961853027,5.849999904632568,6.349999904632568,6.590000152587891,80840417.0,6.590000152587891
2015-07-17,7.179999828338623,6.590000152587891,6.650000095367432,7.070000171661377,85453913.0,7.070000171661377
2015-07-20,7.409999847412109,6.960000038146973,7.099999904632568,7.130000114440918,103465029.0,7.130000114440918
2015-07-21,7.699999809265137,6.849999904632568,7.010000228881836,7.480000019073486,120406831.0,7.480000019073486
2015-07-22,7.5,7.090000152587891,7.369999885559082,7.409999847412109,101930078.0,7.409999847412109
2015-07-23,7.650000095367432,7.300000190734863,7.349999904632568,7.570000171661377,98651652.0,7.570000171661377
2015-07-24,7.840000152587891,7.369999885559082,7.630000114440918,7.429999828338623,118219594.0,7.429999828338623
2015-07-27,7.389999866485596,6.690000057220459,7.119999885559082,6.690000057220459,81195090.0,6.690000057220459
2015-07-28,6.670000076293945,6.019999980926514,6.449999809265137,6.179999828338623,96219786.0,6.179999828338623
2015-07-29,6.699999809265137,6.150000095367432,6.380000114440918,6.690000057220459,67840523.0,6.690000057220459
2015-07-30,7.099999904632568,6.510000228881836,6.690000057220459,6.650000095367432,89843209.0,6.650000095367432
2015-07-31,6.820000171661377,6.5,6.550000190734863,6.599999904632568,63298480.0,6.599999904632568
2015-08-03,6.5,6.019999980926514,6.5,6.159999847412109,50839644.0,6.159999847412109
2015-08-04,6.739999771118164,6.190000057220459,6.190000057220459,6.71999979019165,54567253.0,6.71999979019165
2015-08-05,7.179999828338623,6.599999904632568,6.710000038146973,6.789999961853027,86835967.0,6.789999961853027
2015-08-06,6.809999942779541,6.400000095367432,6.5,6.650000095367432,40835560.0,6.650000095367432
2015-08-07,6.96999979019165,6.710000038146973,6.75,6.849999904632568,45748645.0,6.849999904632568
2015-08-10,7.340000152587891,6.96999979019165,6.989999771118164,7.269999980926514,94084230.0,7.269999980926514
2015-08-11,7.599999904632568,7.190000057220459,7.25,7.340000152587891,97502353.0,7.340000152587891
2015-08-12,7.5,7.179999828338623,7.230000019073486,7.300000190734863,71550342.0,7.300000190734863
2015-08-13,7.590000152587891,7.110000133514404,7.230000019073486,7.579999923706055,97480504.0,7.579999923706055
2015-08-14,7.75,7.460000038146973,7.619999885559082,7.550000190734863,106178899.0,7.550000190734863
2015-08-17,7.860000133514404,7.309999942779541,7.480000019073486,7.760000228881836,101230766.0,7.760000228881836
2015-08-18,8.25,7.400000095367432,7.800000190734863,7.420000076293945,213483302.0,7.420000076293945
2015-08-19,7.96999979019165,6.78000020980835,7.159999847412109,7.869999885559082,173783542.0,7.869999885559082
2015-08-20,7.809999942779541,7.190000057220459,7.670000076293945,7.210000038146973,102216896.0,7.210000038146973
2015-08-21,7.349999904632568,6.690000057220459,7.199999809265137,6.809999942779541,73577952.0,6.809999942779541
2015-08-24,6.489999771118164,6.130000114440918,6.400000095367432,6.130000114440918,37740409.0,6.130000114440918
2015-08-25,6.130000114440918,5.519999980926514,5.519999980926514,5.519999980926514,69720015.0,5.519999980926514
2015-08-26,5.75,4.96999979019165,5.539999961853027,5.039999961853027,98137938.0,5.039999961853027
2015-08-27,5.429999828338623,4.909999847412109,5.25,5.349999904632568,72746321.0,5.349999904632568
2015-08-28,5.889999866485596,5.389999866485596,5.480000019073486,5.889999866485596,138370481.0,5.889999866485596
2015-08-31,5.869999885559082,5.460000038146973,5.800000190734863,5.659999847412109,99392787.0,5.659999847412109
2015-09-01,5.590000152587891,5.090000152587891,5.590000152587891,5.159999847412109,72817329.0,5.159999847412109
2015-09-02,5.309999942779541,4.699999809265137,4.900000095367432,4.889999866485596,52107933.0,4.889999866485596
2015-09-07,5.230000019073486,4.929999828338623,5.039999961853027,5.03000020980835,48865371.0,5.03000020980835
2015-09-08,5.340000152587891,4.960000038146973,5.03000020980835,5.320000171661377,48674201.0,5.320000171661377
2015-09-09,5.579999923706055,5.300000190734863,5.360000133514404,5.510000228881836,66341565.0,5.510000228881836
2015-09-10,5.550000190734863,5.349999904632568,5.409999847412109,5.400000095367432,48625224.0,5.400000095367432
2015-09-11,5.480000019073486,5.239999771118164,5.389999866485596,5.400000095367432,46532975.0,5.400000095367432
2015-09-14,5.570000171661377,4.860000133514404,5.5,4.920000076293945,71099964.0,4.920000076293945
2015-09-15,4.909999847412109,4.429999828338623,4.800000190734863,4.429999828338623,59793127.0,4.429999828338623
2015-09-16,4.869999885559082,4.440000057220459,4.480000019073486,4.869999885559082,51121913.0,4.869999885559082
2015-09-17,5.360000133514404,4.71999979019165,4.849999904632568,5.070000171661377,114223198.0,5.070000171661377
2015-09-18,5.449999809265137,5.119999885559082,5.300000190734863,5.300000190734863,117135309.0,5.300000190734863
2015-09-21,5.400000095367432,5.159999847412109,5.239999771118164,5.389999866485596,87227755.0,5.389999866485596
2015-09-22,5.53000020980835,5.300000190734863,5.320000171661377,5.429999828338623,85283475.0,5.429999828338623
2015-09-23,5.360000133514404,5.130000114440918,5.320000171661377,5.159999847412109,54621783.0,5.159999847412109
2015-09-24,5.460000038146973,5.150000095367432,5.210000038146973,5.369999885559082,53799444.0,5.369999885559082
2015-09-25,5.360000133514404,5.0,5.300000190734863,5.079999923706055,53185781.0,5.079999923706055
2015-09-28,5.150000095367432,5.0,5.099999904632568,5.130000114440918,24597683.0,5.130000114440918
2015-09-29,5.090000152587891,4.980000019073486,5.0,5.010000228881836,23748768.0,5.010000228881836
2015-09-30,5.260000228881836,5.090000152587891,5.099999904632568,5.119999885559082,29965534.0,5.119999885559082
2015-10-08,5.409999847412109,5.239999771118164,5.309999942779541,5.320000171661377,52235678.0,5.320000171661377
2015-10-09,5.449999809265137,5.239999771118164,5.320000171661377,5.409999847412109,57707733.0,5.409999847412109
2015-10-12,5.840000152587891,5.389999866485596,5.429999828338623,5.650000095367432,88957964.0,5.650000095367432
2015-10-13,5.920000076293945,5.579999923706055,5.590000152587891,5.829999923706055,79761519.0,5.829999923706055
2015-10-14,6.130000114440918,5.71999979019165,5.820000171661377,5.829999923706055,113749353.0,5.829999923706055
2015-10-15,5.949999809265137,5.710000038146973,5.78000020980835,5.940000057220459,82453165.0,5.940000057220459
2015-10-16,6.159999847412109,5.920000076293945,5.96999979019165,6.150000095367432,97751427.0,6.150000095367432
2015-10-19,6.28000020980835,5.849999904632568,6.21999979019165,5.989999771118164,99088516.0,5.989999771118164
2015-10-20,6.179999828338623,5.800000190734863,5.989999771118164,6.150000095367432,81957364.0,6.150000095367432
2015-10-21,6.179999828338623,5.539999961853027,6.090000152587891,5.539999961853027,107987406.0,5.539999961853027
2015-10-22,5.769999980926514,5.440000057220459,5.590000152587891,5.71999979019165,65059024.0,5.71999979019165
2015-10-23,5.820000171661377,5.659999847412109,5.75,5.78000020980835,53234154.0,5.78000020980835
2015-10-26,5.940000057220459,5.769999980926514,5.849999904632568,5.820000171661377,56576226.0,5.820000171661377
2015-10-27,6.130000114440918,5.510000228881836,5.800000190734863,5.929999828338623,65816013.0,5.929999828338623
2015-10-28,6.070000171661377,5.710000038146973,5.869999885559082,5.75,55512786.0,5.75
2015-10-29,5.860000133514404,5.619999885559082,5.769999980926514,5.769999980926514,43250750.0,5.769999980926514
2015-10-30,5.800000190734863,5.610000133514404,5.699999809265137,5.670000076293945,35071860.0,5.670000076293945
2015-11-02,5.710000038146973,5.449999809265137,5.559999942779541,5.53000020980835,34327686.0,5.53000020980835
2015-11-03,5.619999885559082,5.46999979019165,5.53000020980835,5.510000228881836,22409687.0,5.510000228881836
2015-11-04,5.820000171661377,5.539999961853027,5.539999961853027,5.809999942779541,52620445.0,5.809999942779541
2015-11-05,6.159999847412109,5.789999961853027,5.820000171661377,5.960000038146973,114778142.0,5.960000038146973
2015-11-06,6.079999923706055,5.909999847412109,5.960000038146973,6.019999980926514,79969686.0,6.019999980926514
2015-11-09,6.130000114440918,5.920000076293945,5.96999979019165,6.090000152587891,85276663.0,6.090000152587891
2015-11-10,6.28000020980835,6.019999980926514,6.079999923706055,6.159999847412109,99227564.0,6.159999847412109
2015-11-11,6.199999809265137,6.079999923706055,6.130000114440918,6.179999828338623,71123346.0,6.179999828338623
2015-11-12,6.25,6.099999904632568,6.199999809265137,6.139999866485596,80407530.0,6.139999866485596
2015-11-13,6.090000152587891,5.849999904632568,6.050000190734863,5.889999866485596,76753633.0,5.889999866485596
2015-11-16,5.989999771118164,5.710000038146973,5.75,5.980000019073486,42222581.0,5.980000019073486
2015-11-17,6.579999923706055,5.96999979019165,6.010000228881836,6.579999923706055,247578910.0,6.579999923706055
2015-11-18,6.929999828338623,6.539999961853027,6.590000152587891,6.639999866485596,331195076.0,6.639999866485596
2015-11-19,6.670000076293945,6.409999847412109,6.53000020980835,6.650000095367432,131379123.0,6.650000095367432
2015-11-20,7.119999885559082,6.710000038146973,6.75,6.840000152587891,203295759.0,6.840000152587891
2015-11-23,7.059999942779541,6.650000095367432,6.739999771118164,6.820000171661377,136200611.0,6.820000171661377
2015-11-24,6.809999942779541,6.53000020980835,6.75,6.699999809265137,80956146.0,6.699999809265137
2015-11-25,6.730000019073486,6.610000133514404,6.690000057220459,6.699999809265137,72187157.0,6.699999809265137
2015-11-26,6.809999942779541,6.53000020980835,6.800000190734863,6.539999961853027,83262434.0,6.539999961853027
2015-11-27,6.510000228881836,5.889999866485596,6.5,5.96999979019165,92378374.0,5.96999979019165
2015-11-30,6.059999942779541,5.550000190734863,5.940000057220459,5.920000076293945,66882380.0,5.920000076293945
2015-12-01,6.039999961853027,5.769999980926514,5.849999904632568,5.980000019073486,46923734.0,5.980000019073486
2015-12-02,6.179999828338623,5.880000114440918,5.920000076293945,6.170000076293945,58954011.0,6.170000076293945
2015-12-03,6.159999847412109,6.039999961853027,6.150000095367432,6.139999866485596,43181840.0,6.139999866485596
2015-12-04,6.130000114440918,5.940000057220459,6.099999904632568,6.03000020980835,48388059.0,6.03000020980835
2015-12-07,6.050000190734863,5.889999866485596,6.03000020980835,6.010000228881836,33626214.0,6.010000228881836
2015-12-08,5.96999979019165,5.710000038146973,5.96999979019165,5.71999979019165,42520021.0,5.71999979019165
2015-12-09,5.769999980926514,5.639999866485596,5.650000095367432,5.679999828338623,28258716.0,5.679999828338623
2015-12-10,5.739999771118164,5.579999923706055,5.71999979019165,5.590000152587891,28864517.0,5.590000152587891
2015-12-11,5.639999866485596,5.480000019073486,5.570000171661377,5.630000114440918,31957196.0,5.630000114440918
2015-12-14,5.869999885559082,5.579999923706055,5.630000114440918,5.860000133514404,40542422.0,5.860000133514404
2015-12-15,5.869999885559082,5.760000228881836,5.809999942779541,5.78000020980835,31214885.0,5.78000020980835
2015-12-16,5.869999885559082,5.760000228881836,5.800000190734863,5.829999923706055,31581182.0,5.829999923706055
2015-12-17,6.070000171661377,5.820000171661377,5.829999923706055,5.96999979019165,51529724.0,5.96999979019165
2015-12-18,6.059999942779541,5.880000114440918,5.940000057220459,5.909999847412109,39844954.0,5.909999847412109
2015-12-21,6.019999980926514,5.860000133514404,5.900000095367432,6.019999980926514,40226172.0,6.019999980926514
2015-12-22,6.050000190734863,5.929999828338623,6.019999980926514,6.03000020980835,38371562.0,6.03000020980835
2015-12-23,6.070000171661377,5.909999847412109,6.03000020980835,5.980000019073486,51867410.0,5.980000019073486
2015-12-24,5.989999771118164,5.739999771118164,5.949999809265137,5.809999942779541,44459150.0,5.809999942779541
2015-12-25,5.869999885559082,5.789999961853027,5.829999923706055,5.849999904632568,22507323.0,5.849999904632568
2015-12-28,5.869999885559082,5.610000133514404,5.860000133514404,5.639999866485596,36956233.0,5.639999866485596
2015-12-29,5.78000020980835,5.610000133514404,5.630000114440918,5.760000228881836,28491251.0,5.760000228881836
2015-12-30,5.860000133514404,5.71999979019165,5.78000020980835,5.789999961853027,24747880.0,5.789999961853027
2015-12-31,5.860000133514404,5.730000019073486,5.78000020980835,5.739999771118164,21950200.0,5.739999771118164
2016-01-04,5.789999961853027,5.170000076293945,5.75,5.179999828338623,34986855.0,5.179999828338623
2016-01-05,5.320000171661377,4.78000020980835,5.010000228881836,5.090000152587891,43752730.0,5.090000152587891
2016-01-06,5.289999961853027,5.119999885559082,5.150000095367432,5.28000020980835,33968997.0,5.28000020980835
2016-01-07,5.199999809265137,4.75,5.199999809265137,4.769999980926514,8132000.0,4.769999980926514
2016-01-08,5.03000020980835,4.579999923706055,5.0,4.929999828338623,39397990.0,4.929999828338623
2016-01-11,5.420000076293945,4.800000190734863,4.880000114440918,5.110000133514404,106037584.0,5.110000133514404
2016-01-12,5.239999771118164,4.889999866485596,5.050000190734863,5.119999885559082,70313767.0,5.119999885559082
2016-01-13,5.150000095367432,4.730000019073486,5.150000095367432,4.820000171661377,47089884.0,4.820000171661377
2016-01-14,4.989999771118164,4.519999980926514,4.599999904632568,4.940000057220459,35519666.0,4.940000057220459
2016-01-15,4.949999809265137,4.519999980926514,4.900000095367432,4.650000095367432,38988399.0,4.650000095367432
2016-01-18,4.789999961853027,4.519999980926514,4.559999942779541,4.690000057220459,26112160.0,4.690000057220459
2016-01-19,5.150000095367432,4.670000076293945,4.670000076293945,5.03000020980835,54894354.0,5.03000020980835
2016-01-20,5.099999904632568,4.900000095367432,4.949999809265137,4.920000076293945,48542779.0,4.920000076293945
2016-01-21,5.010000228881836,4.710000038146973,4.900000095367432,4.71999979019165,30762218.0,4.71999979019165
2016-01-22,4.909999847412109,4.679999828338623,4.800000190734863,4.869999885559082,26377779.0,4.869999885559082
2016-01-25,4.949999809265137,4.829999923706055,4.880000114440918,4.869999885559082,19487109.0,4.869999885559082
2016-01-26,4.849999904632568,4.409999847412109,4.789999961853027,4.440000057220459,30057223.0,4.440000057220459
2016-01-27,4.53000020980835,4.110000133514404,4.510000228881836,4.349999904632568,30825428.0,4.349999904632568
2016-01-28,4.349999904632568,4.039999961853027,4.269999980926514,4.050000190734863,21321037.0,4.050000190734863
2016-01-29,4.230000019073486,4.039999961853027,4.039999961853027,4.179999828338623,24598765.0,4.179999828338623
2016-02-01,4.190000057220459,4.0,4.190000057220459,4.070000171661377,19602551.0,4.070000171661377
2016-02-02,4.28000020980835,4.079999923706055,4.079999923706055,4.210000038146973,20582653.0,4.210000038146973
2016-02-03,4.210000038146973,4.090000152587891,4.150000095367432,4.179999828338623,17354263.0,4.179999828338623
2016-02-04,4.340000152587891,4.190000057220459,4.190000057220459,4.269999980926514,23186332.0,4.269999980926514
2016-02-05,4.340000152587891,4.230000019073486,4.289999961853027,4.239999771118164,16284198.0,4.239999771118164
2016-02-15,4.210000038146973,4.070000171661377,4.130000114440918,4.179999828338623,16703739.0,4.179999828338623
2016-02-16,4.460000038146973,4.199999809265137,4.199999809265137,4.380000114440918,31616599.0,4.380000114440918
2016-02-17,4.510000228881836,4.329999923706055,4.340000152587891,4.46999979019165,39292666.0,4.46999979019165
2016-02-18,4.590000152587891,4.420000076293945,4.480000019073486,4.440000057220459,36780705.0,4.440000057220459
2016-02-19,4.480000019073486,4.409999847412109,4.440000057220459,4.449999809265137,20219321.0,4.449999809265137
2016-02-22,4.579999923706055,4.46999979019165,4.519999980926514,4.550000190734863,32981949.0,4.550000190734863
2016-02-23,4.570000171661377,4.409999847412109,4.570000171661377,4.489999771118164,27639011.0,4.489999771118164
2016-02-24,4.659999847412109,4.440000057220459,4.460000038146973,4.599999904632568,40351850.0,4.599999904632568
2016-02-25,4.579999923706055,4.139999866485596,4.579999923706055,4.150000095367432,47681706.0,4.150000095367432
2016-02-26,4.230000019073486,4.079999923706055,4.190000057220459,4.199999809265137,20167654.0,4.199999809265137
2016-02-29,4.199999809265137,3.890000104904175,4.179999828338623,4.0,32079389.0,4.0
2016-03-01,4.090000152587891,3.9800000190734863,4.010000228881836,4.059999942779541,22868404.0,4.059999942779541
2016-03-02,4.300000190734863,4.059999942779541,4.059999942779541,4.269999980926514,32481191.0,4.269999980926514
2016-03-03,4.429999828338623,4.230000019073486,4.269999980926514,4.300000190734863,38790148.0,4.300000190734863
2016-03-04,4.389999866485596,4.179999828338623,4.25,4.21999979019165,39177285.0,4.21999979019165
2016-03-07,4.349999904632568,4.239999771118164,4.260000228881836,4.300000190734863,24595281.0,4.300000190734863
2016-03-08,4.309999942779541,4.099999904632568,4.300000190734863,4.28000020980835,28697663.0,4.28000020980835
2016-03-09,4.309999942779541,4.150000095367432,4.199999809265137,4.199999809265137,19546165.0,4.199999809265137
2016-03-10,4.239999771118164,4.130000114440918,4.21999979019165,4.130000114440918,15944005.0,4.130000114440918
2016-03-11,4.170000076293945,4.090000152587891,4.130000114440918,4.119999885559082,13188838.0,4.119999885559082
2016-03-14,4.289999961853027,4.150000095367432,4.170000076293945,4.230000019073486,22955665.0,4.230000019073486
2016-03-15,4.260000228881836,4.179999828338623,4.230000019073486,4.21999979019165,15681636.0,4.21999979019165
2016-03-16,4.25,4.130000114440918,4.230000019073486,4.159999847412109,14629075.0,4.159999847412109
2016-03-17,4.269999980926514,4.139999866485596,4.159999847412109,4.25,26439960.0,4.25
2016-03-18,4.409999847412109,4.239999771118164,4.289999961853027,4.369999885559082,49355201.0,4.369999885559082
2016-03-21,4.53000020980835,4.369999885559082,4.400000095367432,4.449999809265137,55678716.0,4.449999809265137
2016-03-22,4.5,4.380000114440918,4.400000095367432,4.440000057220459,46213281.0,4.440000057220459
2016-03-23,4.489999771118164,4.400000095367432,4.449999809265137,4.460000038146973,27505038.0,4.460000038146973
2016-03-24,4.46999979019165,4.320000171661377,4.420000076293945,4.329999923706055,30562225.0,4.329999923706055
2016-03-25,4.380000114440918,4.309999942779541,4.340000152587891,4.369999885559082,17758088.0,4.369999885559082
2016-03-28,4.449999809265137,4.300000190734863,4.380000114440918,4.329999923706055,27701302.0,4.329999923706055
2016-03-29,4.340000152587891,4.199999809265137,4.320000171661377,4.269999980926514,22367326.0,4.269999980926514
2016-03-30,4.389999866485596,4.269999980926514,4.269999980926514,4.389999866485596,24232981.0,4.389999866485596
2016-03-31,4.639999866485596,4.360000133514404,4.409999847412109,4.449999809265137,50463749.0,4.449999809265137
2016-04-01,4.53000020980835,4.360000133514404,4.400000095367432,4.449999809265137,36901174.0,4.449999809265137
2016-04-05,4.590000152587891,4.420000076293945,4.460000038146973,4.579999923706055,50155143.0,4.579999923706055
2016-04-06,4.630000114440918,4.480000019073486,4.570000171661377,4.590000152587891,50297949.0,4.590000152587891
2016-04-07,4.650000095367432,4.480000019073486,4.579999923706055,4.489999771118164,41686431.0,4.489999771118164
2016-04-08,4.46999979019165,4.369999885559082,4.449999809265137,4.429999828338623,27518217.0,4.429999828338623
2016-04-11,4.550000190734863,4.449999809265137,4.46999979019165,4.53000020980835,28171775.0,4.53000020980835
2016-04-12,4.519999980926514,4.409999847412109,4.519999980926514,4.460000038146973,21711886.0,4.460000038146973
2016-04-13,4.630000114440918,4.480000019073486,4.480000019073486,4.53000020980835,50079484.0,4.53000020980835
2016-04-14,4.650000095367432,4.510000228881836,4.550000190734863,4.599999904632568,44038873.0,4.599999904632568
2016-04-15,4.599999904632568,4.519999980926514,4.570000171661377,4.559999942779541,26090480.0,4.559999942779541
2016-04-18,4.539999961853027,4.449999809265137,4.539999961853027,4.46999979019165,18823445.0,4.46999979019165
2016-04-19,4.510000228881836,4.429999828338623,4.480000019073486,4.480000019073486,16263424.0,4.480000019073486
2016-04-20,4.5,4.119999885559082,4.489999771118164,4.21999979019165,34641699.0,4.21999979019165
2016-04-21,4.269999980926514,4.159999847412109,4.21999979019165,4.170000076293945,18357190.0,4.170000076293945
2016-04-22,4.210000038146973,4.139999866485596,4.170000076293945,4.199999809265137,12391613.0,4.199999809265137
2016-04-25,4.210000038146973,4.110000133514404,4.199999809265137,4.170000076293945,12582014.0,4.170000076293945
2016-04-26,4.210000038146973,4.139999866485596,4.190000057220459,4.210000038146973,12654923.0,4.210000038146973
2016-04-27,4.21999979019165,4.150000095367432,4.210000038146973,4.159999847412109,13943947.0,4.159999847412109
2016-04-28,4.190000057220459,4.0,4.190000057220459,4.139999866485596,15175545.0,4.139999866485596
2016-04-29,4.199999809265137,4.099999904632568,4.099999904632568,4.190000057220459,14701594.0,4.190000057220459
2016-05-03,4.25,4.139999866485596,4.170000076293945,4.25,17701199.0,4.25
2016-05-04,4.269999980926514,4.199999809265137,4.230000019073486,4.230000019073486,15871635.0,4.230000019073486
2016-05-05,4.230000019073486,4.179999828338623,4.210000038146973,4.21999979019165,12798650.0,4.21999979019165
2016-05-06,4.239999771118164,4.050000190734863,4.21999979019165,4.070000171661377,20489526.0,4.070000171661377
2016-05-09,4.050000190734863,3.9200000762939453,4.050000190734863,3.950000047683716,18386711.0,3.950000047683716
2016-05-10,4.019999980926514,3.930000066757202,3.950000047683716,3.9800000190734863,12049909.0,3.9800000190734863
2016-05-11,4.019999980926514,3.940000057220459,3.940000057220459,3.9600000381469727,10596931.0,3.9600000381469727
2016-05-12,3.9700000286102295,3.859999895095825,3.940000057220459,3.940000057220459,10799371.0,3.940000057220459
2016-05-13,3.990000009536743,3.859999895095825,3.940000057220459,3.869999885559082,13279451.0,3.869999885559082
2016-05-16,3.9800000190734863,3.9100000858306885,3.9200000762939453,3.9600000381469727,17914679.0,3.9600000381469727
2016-05-17,3.9700000286102295,3.9100000858306885,3.9600000381469727,3.940000057220459,9455430.0,3.940000057220459
2016-05-18,3.9200000762939453,3.799999952316284,3.9100000858306885,3.8499999046325684,15058116.0,3.8499999046325684
2016-05-19,3.9000000953674316,3.819999933242798,3.8499999046325684,3.819999933242798,13336655.0,3.819999933242798
2016-05-20,3.8499999046325684,3.759999990463257,3.819999933242798,3.8499999046325684,11242237.0,3.8499999046325684
2016-05-23,3.890000104904175,3.8299999237060547,3.8399999141693115,3.880000114440918,8985112.0,3.880000114440918
2016-05-24,3.880000114440918,3.799999952316284,3.880000114440918,3.819999933242798,8343519.0,3.819999933242798
2016-05-25,3.869999885559082,3.7899999618530273,3.8399999141693115,3.799999952316284,7599619.0,3.799999952316284
2016-05-26,3.8399999141693115,3.75,3.7899999618530273,3.8299999237060547,14348936.0,3.8299999237060547
2016-05-27,3.880000114440918,3.799999952316284,3.799999952316284,3.8499999046325684,13769600.0,3.8499999046325684
2016-05-30,3.9600000381469727,3.8299999237060547,3.859999895095825,3.859999895095825,15411673.0,3.859999895095825
2016-05-31,3.990000009536743,3.880000114440918,3.9000000953674316,3.990000009536743,24070051.0,3.990000009536743
2016-06-01,4.019999980926514,3.940000057220459,3.990000009536743,3.9600000381469727,18744921.0,3.9600000381469727
2016-06-02,3.9600000381469727,3.9200000762939453,3.9600000381469727,3.950000047683716,18936249.0,3.950000047683716
2016-06-03,4.019999980926514,3.950000047683716,3.9600000381469727,3.9600000381469727,21947786.0,3.9600000381469727
2016-06-06,4.0,3.940000057220459,3.9600000381469727,3.950000047683716,13212010.0,3.950000047683716
2016-06-07,3.9600000381469727,3.9000000953674316,3.950000047683716,3.930000066757202,13802201.0,3.930000066757202
2016-06-08,3.950000047683716,3.890000104904175,3.930000066757202,3.940000057220459,12859992.0,3.940000057220459
2016-06-13,3.9100000858306885,3.75,3.9000000953674316,3.759999990463257,19806857.0,3.759999990463257
2016-06-14,3.819999933242798,3.7300000190734863,3.759999990463257,3.7799999713897705,12570513.0,3.7799999713897705
2016-06-15,3.859999895095825,3.700000047683716,3.7300000190734863,3.8299999237060547,17326154.0,3.8299999237060547
2016-06-16,3.9100000858306885,3.799999952316284,3.809999942779541,3.799999952316284,20526650.0,3.799999952316284
2016-06-17,3.880000114440918,3.7899999618530273,3.819999933242798,3.799999952316284,15266535.0,3.799999952316284
2016-06-20,3.819999933242798,3.759999990463257,3.809999942779541,3.7899999618530273,9062266.0,3.7899999618530273
2016-06-21,3.9000000953674316,3.7899999618530273,3.819999933242798,3.799999952316284,21906547.0,3.799999952316284
2016-06-22,3.8399999141693115,3.75,3.7899999618530273,3.8399999141693115,15569399.0,3.8399999141693115
2016-06-23,3.8299999237060547,3.7699999809265137,3.8299999237060547,3.799999952316284,10956431.0,3.799999952316284
2016-06-24,3.819999933242798,3.700000047683716,3.799999952316284,3.75,15838009.0,3.75
2016-06-27,3.819999933242798,3.7200000286102295,3.7300000190734863,3.799999952316284,11632047.0,3.799999952316284
2016-06-28,3.8299999237060547,3.759999990463257,3.7799999713897705,3.8299999237060547,13956876.0,3.8299999237060547
2016-06-29,4.059999942779541,3.8299999237060547,3.8299999237060547,3.950000047683716,45620656.0,3.950000047683716
2016-06-30,3.9800000190734863,3.880000114440918,3.9600000381469727,3.9000000953674316,21474356.0,3.9000000953674316
2016-07-01,3.940000057220459,3.880000114440918,3.9000000953674316,3.890000104904175,14291789.0,3.890000104904175
2016-07-04,3.990000009536743,3.930000066757202,3.930000066757202,3.9800000190734863,30088399.0,3.9800000190734863
2016-07-05,4.199999809265137,3.9700000286102295,4.0,4.110000133514404,55506356.0,4.110000133514404
2016-07-06,4.079999923706055,4.010000228881836,4.070000171661377,4.039999961853027,29589301.0,4.039999961853027
2016-07-07,4.050000190734863,3.990000009536743,4.039999961853027,4.03000020980835,18880068.0,4.03000020980835
2016-07-08,4.039999961853027,3.9800000190734863,4.03000020980835,3.990000009536743,14070458.0,3.990000009536743
2016-07-11,4.050000190734863,3.9800000190734863,4.0,4.010000228881836,21226564.0,4.010000228881836
2016-07-12,4.079999923706055,3.9700000286102295,4.0,4.070000171661377,28755119.0,4.070000171661377
2016-07-13,4.139999866485596,4.059999942779541,4.059999942779541,4.090000152587891,27836360.0,4.090000152587891
2016-07-14,4.099999904632568,4.039999961853027,4.070000171661377,4.059999942779541,16329921.0,4.059999942779541
2016-07-15,4.25,4.090000152587891,4.119999885559082,4.170000076293945,53626928.0,4.170000076293945
2016-07-18,4.150000095367432,4.03000020980835,4.150000095367432,4.059999942779541,34622472.0,4.059999942779541
2016-07-19,4.090000152587891,4.03000020980835,4.059999942779541,4.079999923706055,14294216.0,4.079999923706055
2016-07-20,4.090000152587891,4.039999961853027,4.079999923706055,4.050000190734863,11133739.0,4.050000190734863
2016-07-21,4.119999885559082,4.050000190734863,4.059999942779541,4.059999942779541,18748727.0,4.059999942779541
2016-07-22,4.079999923706055,4.010000228881836,4.079999923706055,4.019999980926514,16134035.0,4.019999980926514
2016-07-25,4.050000190734863,4.010000228881836,4.019999980926514,4.019999980926514,11091550.0,4.019999980926514
2016-07-26,4.079999923706055,4.019999980926514,4.03000020980835,4.079999923706055,14638081.0,4.079999923706055
2016-07-27,4.090000152587891,3.890000104904175,4.079999923706055,3.940000057220459,27619308.0,3.940000057220459
2016-07-28,3.9600000381469727,3.9100000858306885,3.940000057220459,3.940000057220459,16215339.0,3.940000057220459
2016-07-29,3.950000047683716,3.9100000858306885,3.940000057220459,3.930000066757202,9001365.0,3.930000066757202
2016-08-01,4.0,3.9000000953674316,3.9800000190734863,3.9100000858306885,11002245.0,3.9100000858306885
2016-08-02,3.940000057220459,3.9100000858306885,3.930000066757202,3.940000057220459,6628122.0,3.940000057220459
2016-08-03,3.950000047683716,3.9100000858306885,3.9200000762939453,3.930000066757202,8960950.0,3.930000066757202
2016-08-04,4.03000020980835,3.9600000381469727,3.9600000381469727,3.990000009536743,26599091.0,3.990000009536743
2016-08-05,3.990000009536743,3.940000057220459,3.9700000286102295,3.950000047683716,15527119.0,3.950000047683716
2016-08-08,4.010000228881836,3.9200000762939453,3.9600000381469727,3.990000009536743,16896182.0,3.990000009536743
2016-08-09,4.03000020980835,3.9700000286102295,3.9800000190734863,4.03000020980835,20778107.0,4.03000020980835
2016-08-10,4.039999961853027,3.9800000190734863,4.03000020980835,4.0,15008246.0,4.0
2016-08-11,4.0,3.950000047683716,4.0,3.950000047683716,9684995.0,3.950000047683716
2016-08-12,3.990000009536743,3.930000066757202,3.950000047683716,3.990000009536743,12163968.0,3.990000009536743
2016-08-15,4.099999904632568,3.9800000190734863,4.0,4.079999923706055,39323846.0,4.079999923706055
2016-08-16,4.130000114440918,4.059999942779541,4.090000152587891,4.099999904632568,28290047.0,4.099999904632568
2016-08-17,4.170000076293945,4.050000190734863,4.079999923706055,4.150000095367432,43852393.0,4.150000095367432
2016-08-18,4.230000019073486,4.110000133514404,4.139999866485596,4.139999866485596,33961715.0,4.139999866485596
2016-08-19,4.28000020980835,4.110000133514404,4.119999885559082,4.230000019073486,56617404.0,4.230000019073486
2016-08-22,4.230000019073486,4.119999885559082,4.230000019073486,4.139999866485596,31343106.0,4.139999866485596
2016-08-23,4.5,4.119999885559082,4.130000114440918,4.260000228881836,56788410.0,4.260000228881836
2016-08-24,4.340000152587891,4.199999809265137,4.25,4.230000019073486,42325632.0,4.230000019073486
2016-08-25,4.199999809265137,4.110000133514404,4.190000057220459,4.159999847412109,27106007.0,4.159999847412109
2016-08-26,4.210000038146973,4.130000114440918,4.159999847412109,4.159999847412109,18120770.0,4.159999847412109
2016-08-29,4.179999828338623,4.119999885559082,4.139999866485596,4.159999847412109,14757692.0,4.159999847412109
2016-08-30,4.170000076293945,4.110000133514404,4.130000114440918,4.150000095367432,20909946.0,4.150000095367432
2016-08-31,4.139999866485596,4.070000171661377,4.130000114440918,4.090000152587891,21483617.0,4.090000152587891
2016-09-01,4.110000133514404,4.050000190734863,4.079999923706055,4.059999942779541,16245471.0,4.059999942779541
2016-09-02,4.070000171661377,4.03000020980835,4.059999942779541,4.059999942779541,13406716.0,4.059999942779541
2016-09-05,4.099999904632568,4.059999942779541,4.059999942779541,4.070000171661377,10072330.0,4.070000171661377
2016-09-06,4.139999866485596,4.059999942779541,4.070000171661377,4.130000114440918,16882132.0,4.130000114440918
2016-09-07,4.269999980926514,4.110000133514404,4.119999885559082,4.170000076293945,38047750.0,4.170000076293945
2016-09-08,4.170000076293945,4.119999885559082,4.150000095367432,4.159999847412109,16504839.0,4.159999847412109
2016-09-09,4.340000152587891,4.150000095367432,4.179999828338623,4.21999979019165,55882373.0,4.21999979019165
2016-09-12,4.150000095367432,4.079999923706055,4.119999885559082,4.099999904632568,31755416.0,4.099999904632568
2016-09-13,4.190000057220459,4.099999904632568,4.110000133514404,4.179999828338623,23379247.0,4.179999828338623
2016-09-14,4.230000019073486,4.099999904632568,4.159999847412109,4.130000114440918,22853100.0,4.130000114440918
2016-09-19,4.25,4.119999885559082,4.119999885559082,4.239999771118164,35680235.0,4.239999771118164
2016-09-20,4.269999980926514,4.170000076293945,4.230000019073486,4.210000038146973,22948615.0,4.210000038146973
2016-09-21,4.239999771118164,4.179999828338623,4.199999809265137,4.230000019073486,20096081.0,4.230000019073486
2016-09-22,4.260000228881836,4.190000057220459,4.239999771118164,4.190000057220459,22452777.0,4.190000057220459
2016-09-23,4.21999979019165,4.130000114440918,4.210000038146973,4.130000114440918,24860818.0,4.130000114440918
2016-09-26,4.139999866485596,4.059999942779541,4.110000133514404,4.059999942779541,18842201.0,4.059999942779541
2016-09-27,4.079999923706055,4.019999980926514,4.050000190734863,4.079999923706055,12987513.0,4.079999923706055
2016-09-28,4.090000152587891,4.010000228881836,4.090000152587891,4.039999961853027,14291397.0,4.039999961853027
2016-09-29,4.070000171661377,4.019999980926514,4.03000020980835,4.039999961853027,13468902.0,4.039999961853027
2016-09-30,4.039999961853027,4.0,4.03000020980835,4.019999980926514,13045201.0,4.019999980926514
2016-10-10,4.079999923706055,4.03000020980835,4.03000020980835,4.079999923706055,11939508.0,4.079999923706055
2016-10-11,4.139999866485596,4.070000171661377,4.079999923706055,4.119999885559082,17275152.0,4.119999885559082
2016-10-12,4.119999885559082,4.090000152587891,4.110000133514404,4.110000133514404,10460181.0,4.110000133514404
2016-10-13,4.210000038146973,4.099999904632568,4.099999904632568,4.179999828338623,37417918.0,4.179999828338623
2016-10-14,4.190000057220459,4.130000114440918,4.170000076293945,4.170000076293945,20048354.0,4.170000076293945
2016-10-17,4.179999828338623,4.079999923706055,4.170000076293945,4.090000152587891,13170293.0,4.090000152587891
2016-10-18,4.289999961853027,4.079999923706055,4.090000152587891,4.239999771118164,58202265.0,4.239999771118164
2016-10-19,4.239999771118164,4.190000057220459,4.210000038146973,4.210000038146973,39757308.0,4.210000038146973
2016-10-20,4.210000038146973,4.139999866485596,4.199999809265137,4.159999847412109,23242133.0,4.159999847412109
2016-10-21,4.28000020980835,4.139999866485596,4.159999847412109,4.260000228881836,56094542.0,4.260000228881836
2016-10-24,4.420000076293945,4.239999771118164,4.25,4.400000095367432,78759251.0,4.400000095367432
2016-10-25,4.380000114440918,4.269999980926514,4.380000114440918,4.309999942779541,47413199.0,4.309999942779541
2016-10-26,4.309999942779541,4.239999771118164,4.289999961853027,4.260000228881836,29712625.0,4.260000228881836
2016-10-27,4.300000190734863,4.230000019073486,4.260000228881836,4.25,21179635.0,4.25
2016-10-28,4.300000190734863,4.179999828338623,4.239999771118164,4.190000057220459,24251195.0,4.190000057220459
2016-10-31,4.150000095367432,4.099999904632568,4.099999904632568,4.139999866485596,16069679.0,4.139999866485596
2016-11-01,4.190000057220459,4.130000114440918,4.139999866485596,4.170000076293945,12104683.0,4.170000076293945
2016-11-02,4.170000076293945,4.099999904632568,4.159999847412109,4.110000133514404,19971261.0,4.110000133514404
2016-11-03,4.210000038146973,4.090000152587891,4.090000152587891,4.159999847412109,25496673.0,4.159999847412109
2016-11-04,4.170000076293945,4.099999904632568,4.150000095367432,4.130000114440918,17670221.0,4.130000114440918
2016-11-07,4.150000095367432,4.119999885559082,4.130000114440918,4.130000114440918,12158900.0,4.130000114440918
2016-11-08,4.190000057220459,4.130000114440918,4.139999866485596,4.170000076293945,18135150.0,4.170000076293945
2016-11-09,4.170000076293945,4.070000171661377,4.170000076293945,4.110000133514404,20131992.0,4.110000133514404
2016-11-10,4.21999979019165,4.139999866485596,4.139999866485596,4.179999828338623,20092013.0,4.179999828338623
2016-11-11,4.309999942779541,4.159999847412109,4.190000057220459,4.25,53554647.0,4.25
2016-11-14,4.480000019073486,4.199999809265137,4.230000019073486,4.369999885559082,104889453.0,4.369999885559082
2016-11-15,4.409999847412109,4.269999980926514,4.360000133514404,4.300000190734863,57789810.0,4.300000190734863
2016-11-16,4.340000152587891,4.269999980926514,4.309999942779541,4.289999961853027,29703938.0,4.289999961853027
2016-11-17,4.699999809265137,4.25,4.28000020980835,4.599999904632568,148711260.0,4.599999904632568
2016-11-18,4.599999904632568,4.409999847412109,4.539999961853027,4.460000038146973,90244249.0,4.460000038146973
2016-11-21,4.519999980926514,4.400000095367432,4.449999809265137,4.46999979019165,62764322.0,4.46999979019165
2016-11-22,4.519999980926514,4.429999828338623,4.480000019073486,4.449999809265137,54912239.0,4.449999809265137
2016-11-23,4.519999980926514,4.389999866485596,4.460000038146973,4.429999828338623,49565584.0,4.429999828338623
2016-11-24,4.420000076293945,4.349999904632568,4.400000095367432,4.369999885559082,35594353.0,4.369999885559082
2016-11-25,4.400000095367432,4.289999961853027,4.380000114440918,4.400000095367432,37892793.0,4.400000095367432
2016-11-28,4.46999979019165,4.380000114440918,4.389999866485596,4.429999828338623,40567742.0,4.429999828338623
2016-11-29,4.590000152587891,4.389999866485596,4.420000076293945,4.46999979019165,87384215.0,4.46999979019165
2016-11-30,4.440000057220459,4.320000171661377,4.440000057220459,4.340000152587891,45066035.0,4.340000152587891
2016-12-01,4.429999828338623,4.329999923706055,4.340000152587891,4.360000133514404,41115819.0,4.360000133514404
2016-12-02,4.380000114440918,4.28000020980835,4.329999923706055,4.309999942779541,38727571.0,4.309999942779541
2016-12-05,4.329999923706055,4.21999979019165,4.239999771118164,4.289999961853027,24879236.0,4.289999961853027
2016-12-06,4.380000114440918,4.28000020980835,4.28000020980835,4.300000190734863,23215386.0,4.300000190734863
2016-12-07,4.349999904632568,4.289999961853027,4.309999942779541,4.329999923706055,13453930.0,4.329999923706055
2016-12-08,4.369999885559082,4.300000190734863,4.340000152587891,4.320000171661377,13003700.0,4.320000171661377
2016-12-09,4.340000152587891,4.289999961853027,4.320000171661377,4.329999923706055,16885526.0,4.329999923706055
2016-12-12,4.329999923706055,4.070000171661377,4.329999923706055,4.079999923706055,34795700.0,4.079999923706055
2016-12-13,4.139999866485596,4.019999980926514,4.070000171661377,4.090000152587891,22525704.0,4.090000152587891
2016-12-14,4.099999904632568,4.010000228881836,4.079999923706055,4.03000020980835,20434397.0,4.03000020980835
2016-12-15,4.070000171661377,3.990000009536743,4.010000228881836,4.039999961853027,20031982.0,4.039999961853027
2016-12-16,4.079999923706055,4.010000228881836,4.03000020980835,4.070000171661377,15820114.0,4.070000171661377
2016-12-19,4.079999923706055,4.039999961853027,4.059999942779541,4.050000190734863,10927590.0,4.050000190734863
2016-12-20,4.059999942779541,4.010000228881836,4.059999942779541,4.050000190734863,11038259.0,4.050000190734863
2016-12-21,4.110000133514404,4.039999961853027,4.050000190734863,4.099999904632568,19317148.0,4.099999904632568
2016-12-22,4.139999866485596,4.090000152587891,4.099999904632568,4.099999904632568,11273373.0,4.099999904632568
2016-12-23,4.119999885559082,4.03000020980835,4.099999904632568,4.059999942779541,11460613.0,4.059999942779541
2016-12-26,4.079999923706055,4.010000228881836,4.059999942779541,4.059999942779541,13311649.0,4.059999942779541
2016-12-27,4.090000152587891,4.039999961853027,4.059999942779541,4.059999942779541,10268141.0,4.059999942779541
2016-12-28,4.059999942779541,4.019999980926514,4.059999942779541,4.050000190734863,8545665.0,4.050000190734863
2016-12-29,4.190000057220459,4.019999980926514,4.039999961853027,4.090000152587891,21044338.0,4.090000152587891
2016-12-30,4.090000152587891,4.019999980926514,4.059999942779541,4.03000020980835,14167641.0,4.03000020980835
2017-01-03,4.079999923706055,4.03000020980835,4.039999961853027,4.070000171661377,9831826.0,4.070000171661377
2017-01-04,4.130000114440918,4.050000190734863,4.070000171661377,4.099999904632568,17550370.0,4.099999904632568
2017-01-05,4.130000114440918,4.090000152587891,4.110000133514404,4.119999885559082,17240053.0,4.119999885559082
2017-01-06,4.28000020980835,4.110000133514404,4.119999885559082,4.170000076293945,51269929.0,4.170000076293945
2017-01-09,4.269999980926514,4.110000133514404,4.139999866485596,4.25,48117627.0,4.25
2017-01-10,4.239999771118164,4.170000076293945,4.21999979019165,4.179999828338623,24167341.0,4.179999828338623
2017-01-11,4.21999979019165,4.119999885559082,4.159999847412109,4.179999828338623,25982122.0,4.179999828338623
2017-01-12,4.199999809265137,4.139999866485596,4.159999847412109,4.150000095367432,15614979.0,4.150000095367432
2017-01-13,4.170000076293945,4.099999904632568,4.150000095367432,4.110000133514404,16260043.0,4.110000133514404
2017-01-16,4.159999847412109,3.809999942779541,4.099999904632568,3.990000009536743,28682287.0,3.990000009536743
2017-01-17,4.019999980926514,3.950000047683716,3.9800000190734863,4.010000228881836,12234387.0,4.010000228881836
2017-01-18,4.039999961853027,3.990000009536743,3.990000009536743,4.0,9164767.0,4.0
2017-01-19,4.019999980926514,3.9700000286102295,3.990000009536743,3.9700000286102295,7869888.0,3.9700000286102295
2017-01-20,4.03000020980835,3.9700000286102295,3.9800000190734863,4.019999980926514,9798428.0,4.019999980926514
2017-01-23,4.099999904632568,4.010000228881836,4.010000228881836,4.059999942779541,15402631.0,4.059999942779541
2017-01-24,4.059999942779541,4.03000020980835,4.059999942779541,4.050000190734863,6130742.0,4.050000190734863
2017-01-25,4.110000133514404,4.03000020980835,4.059999942779541,4.099999904632568,13595209.0,4.099999904632568
2017-01-26,4.079999923706055,4.03000020980835,4.059999942779541,4.059999942779541,13440251.0,4.059999942779541
2017-02-03,4.079999923706055,4.03000020980835,4.059999942779541,4.039999961853027,5222122.0,4.039999961853027
2017-02-06,4.070000171661377,4.03000020980835,4.039999961853027,4.059999942779541,9502505.0,4.059999942779541
2017-02-07,4.130000114440918,4.050000190734863,4.059999942779541,4.070000171661377,13448100.0,4.070000171661377
2017-02-08,4.230000019073486,4.050000190734863,4.070000171661377,4.190000057220459,42237015.0,4.190000057220459
2017-02-09,4.400000095367432,4.159999847412109,4.170000076293945,4.360000133514404,98526219.0,4.360000133514404
2017-02-10,4.599999904632568,4.369999885559082,4.369999885559082,4.53000020980835,118579853.0,4.53000020980835
2017-02-13,4.800000190734863,4.550000190734863,4.699999809265137,4.650000095367432,96173049.0,4.650000095367432
2017-02-14,4.710000038146973,4.539999961853027,4.639999866485596,4.659999847412109,56517860.0,4.659999847412109
2017-02-15,4.670000076293945,4.519999980926514,4.619999885559082,4.550000190734863,48931372.0,4.550000190734863
2017-02-16,4.71999979019165,4.510000228881836,4.550000190734863,4.599999904632568,48798132.0,4.599999904632568
2017-02-17,4.699999809265137,4.53000020980835,4.590000152587891,4.639999866485596,53775239.0,4.639999866485596
2017-02-20,4.800000190734863,4.619999885559082,4.679999828338623,4.690000057220459,57422049.0,4.690000057220459
2017-02-21,4.71999979019165,4.610000133514404,4.670000076293945,4.650000095367432,35402463.0,4.650000095367432
2017-02-22,4.849999904632568,4.610000133514404,4.639999866485596,4.789999961853027,72336597.0,4.789999961853027
2017-02-23,4.800000190734863,4.630000114440918,4.78000020980835,4.650000095367432,50733329.0,4.650000095367432
2017-02-24,4.690000057220459,4.5,4.659999847412109,4.53000020980835,40692083.0,4.53000020980835
2017-02-27,4.570000171661377,4.449999809265137,4.53000020980835,4.510000228881836,29296389.0,4.510000228881836
2017-02-28,4.550000190734863,4.489999771118164,4.5,4.539999961853027,18936538.0,4.539999961853027
2017-03-01,4.599999904632568,4.480000019073486,4.519999980926514,4.539999961853027,35837725.0,4.539999961853027
2017-03-02,4.619999885559082,4.489999771118164,4.539999961853027,4.510000228881836,41621910.0,4.510000228881836
2017-03-03,4.570000171661377,4.480000019073486,4.5,4.570000171661377,26763341.0,4.570000171661377
2017-03-06,4.559999942779541,4.480000019073486,4.53000020980835,4.519999980926514,28272952.0,4.519999980926514
2017-03-07,4.539999961853027,4.400000095367432,4.519999980926514,4.409999847412109,34513376.0,4.409999847412109
2017-03-08,4.510000228881836,4.400000095367432,4.409999847412109,4.460000038146973,26893259.0,4.460000038146973
2017-03-09,4.510000228881836,4.400000095367432,4.449999809265137,4.460000038146973,18435925.0,4.460000038146973
2017-03-10,4.510000228881836,4.420000076293945,4.449999809265137,4.429999828338623,10936200.0,4.429999828338623
2017-03-13,4.460000038146973,4.380000114440918,4.429999828338623,4.420000076293945,17351400.0,4.420000076293945
2017-03-14,4.46999979019165,4.420000076293945,4.420000076293945,4.429999828338623,10679629.0,4.429999828338623
2017-03-15,4.460000038146973,4.380000114440918,4.440000057220459,4.400000095367432,14522010.0,4.400000095367432
2017-03-16,4.449999809265137,4.400000095367432,4.420000076293945,4.429999828338623,16014428.0,4.429999828338623
2017-03-17,4.449999809265137,4.289999961853027,4.429999828338623,4.309999942779541,36850990.0,4.309999942779541
2017-03-20,4.329999923706055,4.230000019073486,4.309999942779541,4.300000190734863,23988618.0,4.300000190734863
2017-03-21,4.380000114440918,4.25,4.300000190734863,4.380000114440918,28715636.0,4.380000114440918
2017-03-22,4.409999847412109,4.28000020980835,4.329999923706055,4.369999885559082,26227646.0,4.369999885559082
2017-03-23,4.409999847412109,4.239999771118164,4.360000133514404,4.289999961853027,34351208.0,4.289999961853027
2017-03-24,4.489999771118164,4.269999980926514,4.28000020980835,4.449999809265137,52044526.0,4.449999809265137
2017-03-27,4.539999961853027,4.409999847412109,4.429999828338623,4.480000019073486,42528000.0,4.480000019073486
2017-03-28,4.46999979019165,4.380000114440918,4.46999979019165,4.429999828338623,22501452.0,4.429999828338623
2017-03-29,4.579999923706055,4.389999866485596,4.429999828338623,4.519999980926514,56052843.0,4.519999980926514
2017-03-30,4.699999809265137,4.449999809265137,4.519999980926514,4.539999961853027,83578836.0,4.539999961853027
2017-03-31,4.519999980926514,4.380000114440918,4.5,4.420000076293945,44472003.0,4.420000076293945
2017-04-05,4.550000190734863,4.409999847412109,4.449999809265137,4.480000019073486,42766827.0,4.480000019073486
2017-04-06,4.929999828338623,4.460000038146973,4.46999979019165,4.829999923706055,143214978.0,4.829999923706055
2017-04-07,4.820000171661377,4.650000095367432,4.710000038146973,4.78000020980835,116168261.0,4.78000020980835
2017-04-10,4.769999980926514,4.630000114440918,4.730000019073486,4.699999809265137,63376425.0,4.699999809265137
2017-04-11,4.78000020980835,4.619999885559082,4.699999809265137,4.710000038146973,67184727.0,4.710000038146973
2017-04-12,4.739999771118164,4.650000095367432,4.679999828338623,4.659999847412109,52637299.0,4.659999847412109
2017-04-13,4.75,4.550000190734863,4.639999866485596,4.599999904632568,46766732.0,4.599999904632568
2017-04-14,4.650000095367432,4.559999942779541,4.570000171661377,4.579999923706055,24958088.0,4.579999923706055
2017-04-17,4.679999828338623,4.550000190734863,4.550000190734863,4.590000152587891,29303247.0,4.590000152587891
2017-04-18,4.639999866485596,4.510000228881836,4.590000152587891,4.550000190734863,33822144.0,4.550000190734863
2017-04-19,4.539999961853027,4.360000133514404,4.53000020980835,4.420000076293945,36269118.0,4.420000076293945
2017-04-20,4.429999828338623,4.260000228881836,4.420000076293945,4.289999961853027,34261423.0,4.289999961853027
2017-04-21,4.349999904632568,4.210000038146973,4.28000020980835,4.21999979019165,23464494.0,4.21999979019165
2017-04-24,4.239999771118164,4.079999923706055,4.210000038146973,4.099999904632568,31527375.0,4.099999904632568
2017-04-25,4.159999847412109,4.099999904632568,4.119999885559082,4.159999847412109,17741869.0,4.159999847412109
2017-04-26,4.139999866485596,4.03000020980835,4.139999866485596,4.090000152587891,18807277.0,4.090000152587891
2017-04-27,4.110000133514404,3.9800000190734863,4.090000152587891,4.099999904632568,22316816.0,4.099999904632568
2017-04-28,4.199999809265137,4.0,4.099999904632568,4.179999828338623,22212204.0,4.179999828338623
2017-05-02,4.210000038146973,4.130000114440918,4.170000076293945,4.159999847412109,13130935.0,4.159999847412109
2017-05-03,4.210000038146973,4.110000133514404,4.190000057220459,4.139999866485596,11385579.0,4.139999866485596
2017-05-04,4.239999771118164,4.059999942779541,4.110000133514404,4.139999866485596,18810635.0,4.139999866485596
2017-05-05,4.139999866485596,4.059999942779541,4.130000114440918,4.059999942779541,14910622.0,4.059999942779541
2017-05-08,4.090000152587891,4.010000228881836,4.039999961853027,4.03000020980835,11546104.0,4.03000020980835
2017-05-09,4.090000152587891,4.0,4.010000228881836,4.059999942779541,12460166.0,4.059999942779541
2017-05-10,4.090000152587891,3.990000009536743,4.059999942779541,3.990000009536743,11539841.0,3.990000009536743
2017-05-11,4.019999980926514,3.6600000858306885,3.9800000190734863,3.869999885559082,31540075.0,3.869999885559082
2017-05-12,3.880000114440918,3.7799999713897705,3.880000114440918,3.8399999141693115,12056277.0,3.8399999141693115
2017-05-15,3.9000000953674316,3.8399999141693115,3.859999895095825,3.8499999046325684,9230257.0,3.8499999046325684
2017-05-16,3.880000114440918,3.75,3.8399999141693115,3.880000114440918,15717480.0,3.880000114440918
2017-05-17,3.930000066757202,3.869999885559082,3.880000114440918,3.9000000953674316,11726496.0,3.9000000953674316
2017-05-18,3.930000066757202,3.8299999237060547,3.869999885559082,3.8399999141693115,8679751.0,3.8399999141693115
2017-05-19,3.859999895095825,3.809999942779541,3.8399999141693115,3.8399999141693115,9216775.0,3.8399999141693115
2017-05-22,3.8499999046325684,3.690000057220459,3.8399999141693115,3.7100000381469727,17556749.0,3.7100000381469727
2017-05-23,3.7300000190734863,3.5,3.700000047683716,3.5299999713897705,28725293.0,3.5299999713897705
2017-05-24,3.549999952316284,3.4100000858306885,3.5199999809265137,3.549999952316284,16787341.0,3.549999952316284
2017-05-25,3.630000114440918,3.490000009536743,3.5399999618530273,3.609999895095825,12786093.0,3.609999895095825
2017-05-26,3.640000104904175,3.5799999237060547,3.609999895095825,3.5999999046325684,7229199.0,3.5999999046325684
2017-05-31,3.6700000762939453,3.5999999046325684,3.630000114440918,3.5999999046325684,8743415.0,3.5999999046325684
2017-06-01,3.5999999046325684,3.4600000381469727,3.5999999046325684,3.4800000190734863,13338577.0,3.4800000190734863
2017-06-02,3.559999942779541,3.450000047683716,3.4700000286102295,3.5399999618530273,9958025.0,3.5399999618530273
2017-06-05,3.640000104904175,3.549999952316284,3.549999952316284,3.5999999046325684,11000983.0,3.5999999046325684
2017-06-06,3.6500000953674316,3.5799999237060547,3.609999895095825,3.630000114440918,6494373.0,3.630000114440918
2017-06-07,3.75,3.630000114440918,3.6500000953674316,3.7100000381469727,16706395.0,3.7100000381469727
2017-06-08,3.7300000190734863,3.680000066757202,3.7100000381469727,3.690000057220459,8303990.0,3.690000057220459
2017-06-09,3.740000009536743,3.680000066757202,3.680000066757202,3.7300000190734863,8558614.0,3.7300000190734863
2017-06-12,3.7100000381469727,3.630000114440918,3.7100000381469727,3.630000114440918,10137473.0,3.630000114440918
2017-06-13,3.740000009536743,3.619999885559082,3.630000114440918,3.7200000286102295,10954534.0,3.7200000286102295
2017-06-14,3.7699999809265137,3.690000057220459,3.7200000286102295,3.7100000381469727,7077380.0,3.7100000381469727
2017-06-15,3.759999990463257,3.7100000381469727,3.7100000381469727,3.7300000190734863,9848779.0,3.7300000190734863
2017-06-16,3.75,3.7100000381469727,3.740000009536743,3.740000009536743,7106615.0,3.740000009536743
2017-06-19,3.740000009536743,3.740000009536743,3.740000009536743,3.740000009536743,0.0,3.740000009536743
2017-06-20,3.799999952316284,3.759999990463257,3.7799999713897705,3.7699999809265137,7761911.0,3.7699999809265137
2017-06-21,3.809999942779541,3.7200000286102295,3.7799999713897705,3.740000009536743,9606641.0,3.740000009536743
2017-06-22,3.799999952316284,3.7300000190734863,3.7699999809265137,3.740000009536743,12643437.0,3.740000009536743
2017-06-23,3.940000057220459,3.7899999618530273,3.799999952316284,3.8299999237060547,24781249.0,3.8299999237060547
2017-06-26,4.099999904632568,3.8499999046325684,3.869999885559082,4.0,44935428.0,4.0
2017-06-27,4.0,3.880000114440918,4.0,3.9200000762939453,35758409.0,3.9200000762939453
2017-06-28,3.9000000953674316,3.8399999141693115,3.9000000953674316,3.8399999141693115,17986033.0,3.8399999141693115
2017-06-29,3.9000000953674316,3.8499999046325684,3.859999895095825,3.880000114440918,10632102.0,3.880000114440918
2017-06-30,3.880000114440918,3.8399999141693115,3.880000114440918,3.859999895095825,9256437.0,3.859999895095825
2017-07-03,3.890000104904175,3.8499999046325684,3.869999885559082,3.890000104904175,10034969.0,3.890000104904175
2017-07-04,3.9000000953674316,3.8299999237060547,3.890000104904175,3.8499999046325684,14069471.0,3.8499999046325684
2017-07-05,3.890000104904175,3.819999933242798,3.8499999046325684,3.890000104904175,12653792.0,3.890000104904175
2017-07-06,3.950000047683716,3.859999895095825,3.880000114440918,3.9000000953674316,20250572.0,3.9000000953674316
2017-07-07,3.890000104904175,3.8399999141693115,3.890000104904175,3.880000114440918,12720236.0,3.880000114440918
2017-07-10,4.0,3.869999885559082,3.880000114440918,3.9800000190734863,28490101.0,3.9800000190734863
2017-07-11,4.03000020980835,3.930000066757202,3.9700000286102295,3.9600000381469727,18915337.0,3.9600000381469727
2017-07-12,3.950000047683716,3.859999895095825,3.950000047683716,3.9000000953674316,15108814.0,3.9000000953674316
2017-07-13,3.9700000286102295,3.890000104904175,3.9100000858306885,3.950000047683716,13983653.0,3.950000047683716
2017-07-14,3.950000047683716,3.9100000858306885,3.950000047683716,3.930000066757202,9791986.0,3.930000066757202
2017-07-17,3.9200000762939453,3.6600000858306885,3.9100000858306885,3.700000047683716,21263497.0,3.700000047683716
2017-07-18,3.7899999618530273,3.680000066757202,3.680000066757202,3.7799999713897705,9956874.0,3.7799999713897705
2017-07-19,3.890000104904175,3.75,3.7699999809265137,3.859999895095825,15979623.0,3.859999895095825
2017-07-20,3.9200000762939453,3.859999895095825,3.869999885559082,3.880000114440918,16363097.0,3.880000114440918
2017-07-21,3.9600000381469727,3.859999895095825,3.859999895095825,3.9200000762939453,19658121.0,3.9200000762939453
2017-07-24,3.9700000286102295,3.9000000953674316,3.9200000762939453,3.9600000381469727,17147949.0,3.9600000381469727
2017-07-25,4.0,3.9000000953674316,3.9600000381469727,3.930000066757202,14068270.0,3.930000066757202
2017-07-26,3.9600000381469727,3.9000000953674316,3.930000066757202,3.950000047683716,10857153.0,3.950000047683716
2017-07-27,4.039999961853027,3.9100000858306885,3.940000057220459,3.990000009536743,21414253.0,3.990000009536743
2017-07-28,3.9800000190734863,3.9100000858306885,3.9800000190734863,3.940000057220459,15313320.0,3.940000057220459
2017-07-31,3.950000047683716,3.9000000953674316,3.930000066757202,3.950000047683716,19549360.0,3.950000047683716
2017-08-01,3.9700000286102295,3.9200000762939453,3.950000047683716,3.940000057220459,15620119.0,3.940000057220459
2017-08-02,3.940000057220459,3.890000104904175,3.940000057220459,3.890000104904175,16665276.0,3.890000104904175
2017-08-03,3.930000066757202,3.8299999237060547,3.880000114440918,3.859999895095825,24145138.0,3.859999895095825
2017-08-04,3.9600000381469727,3.859999895095825,3.880000114440918,3.9200000762939453,24652045.0,3.9200000762939453
2017-08-07,4.119999885559082,3.9100000858306885,3.9100000858306885,4.019999980926514,36955346.0,4.019999980926514
2017-08-08,4.079999923706055,3.990000009536743,4.0,4.019999980926514,28028598.0,4.019999980926514
2017-08-09,4.079999923706055,3.990000009536743,4.03000020980835,4.050000190734863,27473760.0,4.050000190734863
2017-08-10,4.050000190734863,3.9600000381469727,4.03000020980835,4.0,19515992.0,4.0
2017-08-11,3.9800000190734863,3.859999895095825,3.9800000190734863,3.859999895095825,22074811.0,3.859999895095825
2017-08-14,3.930000066757202,3.859999895095825,3.859999895095825,3.9100000858306885,12363702.0,3.9100000858306885
2017-08-15,3.930000066757202,3.880000114440918,3.930000066757202,3.9100000858306885,9997208.0,3.9100000858306885
2017-08-16,3.9000000953674316,3.8499999046325684,3.869999885559082,3.890000104904175,15914658.0,3.890000104904175
2017-08-17,3.9600000381469727,3.880000114440918,3.890000104904175,3.950000047683716,18480954.0,3.950000047683716
2017-08-18,3.950000047683716,3.890000104904175,3.9200000762939453,3.9000000953674316,15470530.0,3.9000000953674316
2017-08-21,3.9800000190734863,3.9000000953674316,3.9000000953674316,3.9700000286102295,15653586.0,3.9700000286102295
2017-08-22,3.9700000286102295,3.9000000953674316,3.9600000381469727,3.9200000762939453,14119816.0,3.9200000762939453
2017-08-23,3.930000066757202,3.880000114440918,3.9200000762939453,3.9000000953674316,10840789.0,3.9000000953674316
2017-08-24,3.9100000858306885,3.880000114440918,3.9000000953674316,3.890000104904175,7436988.0,3.890000104904175
2017-08-25,3.9700000286102295,3.880000114440918,3.890000104904175,3.940000057220459,14391111.0,3.940000057220459
2017-08-28,3.9800000190734863,3.930000066757202,3.940000057220459,3.9700000286102295,21792554.0,3.9700000286102295
2017-08-29,4.039999961853027,3.940000057220459,3.9600000381469727,3.9800000190734863,28933729.0,3.9800000190734863
2017-08-30,3.990000009536743,3.9200000762939453,3.9600000381469727,3.950000047683716,20967930.0,3.950000047683716
2017-08-31,4.03000020980835,3.940000057220459,3.9800000190734863,3.9600000381469727,20195829.0,3.9600000381469727
2017-09-01,3.990000009536743,3.940000057220459,3.9800000190734863,3.9800000190734863,20429010.0,3.9800000190734863
2017-09-04,4.079999923706055,3.9800000190734863,3.990000009536743,4.039999961853027,37073276.0,4.039999961853027
2017-09-05,4.059999942779541,3.990000009536743,4.050000190734863,4.050000190734863,25442520.0,4.050000190734863
2017-09-06,4.090000152587891,4.010000228881836,4.03000020980835,4.079999923706055,25093537.0,4.079999923706055
2017-09-07,4.199999809265137,4.099999904632568,4.110000133514404,4.139999866485596,47092614.0,4.139999866485596
2017-09-08,4.139999866485596,4.050000190734863,4.130000114440918,4.059999942779541,20838868.0,4.059999942779541
2017-09-11,4.079999923706055,4.039999961853027,4.050000190734863,4.079999923706055,13525880.0,4.079999923706055
2017-09-12,4.159999847412109,4.110000133514404,4.110000133514404,4.119999885559082,25662199.0,4.119999885559082
2017-09-13,4.139999866485596,4.079999923706055,4.130000114440918,4.119999885559082,16649994.0,4.119999885559082
2017-09-14,4.139999866485596,4.059999942779541,4.110000133514404,4.079999923706055,14578648.0,4.079999923706055
2017-09-15,4.090000152587891,4.03000020980835,4.090000152587891,4.050000190734863,12161446.0,4.050000190734863
2017-09-18,4.079999923706055,4.03000020980835,4.03000020980835,4.050000190734863,9971500.0,4.050000190734863
2017-09-19,4.059999942779541,4.0,4.050000190734863,4.019999980926514,14266739.0,4.019999980926514
2017-09-20,4.059999942779541,3.9600000381469727,4.019999980926514,4.059999942779541,14971313.0,4.059999942779541
2017-09-21,4.099999904632568,4.039999961853027,4.059999942779541,4.039999961853027,17531008.0,4.039999961853027
2017-09-22,4.050000190734863,3.9800000190734863,4.039999961853027,4.0,11657902.0,4.0
2017-09-25,4.010000228881836,3.950000047683716,4.010000228881836,3.9600000381469727,9021560.0,3.9600000381469727
2017-09-26,3.9700000286102295,3.9100000858306885,3.950000047683716,3.930000066757202,11143150.0,3.930000066757202
2017-09-27,3.9700000286102295,3.9100000858306885,3.940000057220459,3.950000047683716,10586303.0,3.950000047683716
2017-09-28,3.950000047683716,3.869999885559082,3.950000047683716,3.880000114440918,16474630.0,3.880000114440918
2017-09-29,3.9100000858306885,3.880000114440918,3.890000104904175,3.9000000953674316,8501131.0,3.9000000953674316
2017-10-09,3.9600000381469727,3.930000066757202,3.950000047683716,3.950000047683716,12460400.0,3.950000047683716
2017-10-10,3.990000009536743,3.930000066757202,3.940000057220459,3.990000009536743,12434780.0,3.990000009536743
2017-10-11,3.990000009536743,3.9600000381469727,3.990000009536743,3.9700000286102295,7550296.0,3.9700000286102295
2017-10-12,3.9700000286102295,3.930000066757202,3.9700000286102295,3.950000047683716,6892868.0,3.950000047683716
2017-10-13,3.9600000381469727,3.930000066757202,3.940000057220459,3.9600000381469727,8991302.0,3.9600000381469727
2017-10-16,3.9800000190734863,3.890000104904175,3.950000047683716,3.9000000953674316,13436705.0,3.9000000953674316
2017-10-17,3.9200000762939453,3.859999895095825,3.9100000858306885,3.880000114440918,9645367.0,3.880000114440918
2017-10-18,3.9000000953674316,3.8499999046325684,3.869999885559082,3.869999885559082,8503186.0,3.869999885559082
2017-10-19,3.869999885559082,3.690000057220459,3.8499999046325684,3.740000009536743,18150433.0,3.740000009536743
2017-10-20,3.7799999713897705,3.7100000381469727,3.740000009536743,3.7799999713897705,7773372.0,3.7799999713897705
2017-10-23,3.7899999618530273,3.7699999809265137,3.7699999809265137,3.7699999809265137,6207400.0,3.7699999809265137
2017-10-24,3.7899999618530273,3.7300000190734863,3.7699999809265137,3.7899999618530273,7884900.0,3.7899999618530273
2017-10-25,3.819999933242798,3.7699999809265137,3.7799999713897705,3.7899999618530273,7908347.0,3.7899999618530273
2017-10-26,4.170000076293945,3.7799999713897705,3.7899999618530273,4.099999904632568,95274240.0,4.099999904632568
2017-10-27,4.039999961853027,3.9000000953674316,4.019999980926514,3.940000057220459,52971271.0,3.940000057220459
2017-10-30,4.099999904632568,3.9000000953674316,3.950000047683716,3.9600000381469727,49365338.0,3.9600000381469727
2017-10-31,4.019999980926514,3.9100000858306885,3.9200000762939453,3.9800000190734863,24901541.0,3.9800000190734863
2017-11-01,4.010000228881836,3.940000057220459,3.9700000286102295,3.990000009536743,25116274.0,3.990000009536743
2017-11-02,3.9800000190734863,3.8399999141693115,3.9800000190734863,3.8499999046325684,24669178.0,3.8499999046325684
2017-11-03,3.8499999046325684,3.759999990463257,3.8499999046325684,3.809999942779541,21678345.0,3.809999942779541
2017-11-06,3.819999933242798,3.75,3.799999952316284,3.799999952316284,11651292.0,3.799999952316284
2017-11-07,3.859999895095825,3.799999952316284,3.799999952316284,3.859999895095825,16201811.0,3.859999895095825
2017-11-08,3.9100000858306885,3.8299999237060547,3.8499999046325684,3.869999885559082,11736141.0,3.869999885559082
2017-11-09,3.890000104904175,3.8499999046325684,3.869999885559082,3.880000114440918,10304340.0,3.880000114440918
2017-11-10,3.880000114440918,3.809999942779541,3.869999885559082,3.8299999237060547,15795486.0,3.8299999237060547
2017-11-13,3.8499999046325684,3.799999952316284,3.8399999141693115,3.809999942779541,10904597.0,3.809999942779541
2017-11-14,3.819999933242798,3.75,3.809999942779541,3.759999990463257,12510250.0,3.759999990463257
2017-11-15,3.799999952316284,3.75,3.7699999809265137,3.75,8783165.0,3.75
2017-11-16,3.7799999713897705,3.740000009536743,3.7799999713897705,3.75,8534776.0,3.75
2017-11-17,3.759999990463257,3.630000114440918,3.75,3.6500000953674316,15734895.0,3.6500000953674316
2017-11-20,3.6500000953674316,3.559999942779541,3.640000104904175,3.640000104904175,10371203.0,3.640000104904175
2017-11-21,3.6700000762939453,3.5899999141693115,3.630000114440918,3.5999999046325684,14633263.0,3.5999999046325684
2017-11-22,3.6500000953674316,3.5799999237060547,3.5999999046325684,3.5999999046325684,21305640.0,3.5999999046325684
2017-11-23,3.5999999046325684,3.5,3.5999999046325684,3.509999990463257,16644258.0,3.509999990463257
2017-11-24,3.5299999713897705,3.4700000286102295,3.5,3.5,9979000.0,3.5
2017-11-27,3.5,3.450000047683716,3.5,3.4700000286102295,11146103.0,3.4700000286102295
2017-11-28,3.509999990463257,3.440000057220459,3.4600000381469727,3.490000009536743,9513609.0,3.490000009536743
2017-11-29,3.5299999713897705,3.4600000381469727,3.5,3.509999990463257,10747424.0,3.509999990463257
2017-11-30,3.569999933242798,3.5,3.509999990463257,3.549999952316284,12924369.0,3.549999952316284
2017-12-01,3.5899999141693115,3.5299999713897705,3.5299999713897705,3.5799999237060547,5932300.0,3.5799999237060547
2017-12-04,3.6500000953674316,3.4800000190734863,3.5899999141693115,3.5,15638500.0,3.5
2017-12-05,3.5299999713897705,3.4600000381469727,3.5,3.4800000190734863,7769403.0,3.4800000190734863
2017-12-06,3.5199999809265137,3.4600000381469727,3.490000009536743,3.5,7660450.0,3.5
2017-12-07,3.5799999237060547,3.490000009536743,3.490000009536743,3.5399999618530273,9328218.0,3.5399999618530273
2017-12-08,3.569999933242798,3.5199999809265137,3.5299999713897705,3.5299999713897705,6372107.0,3.5299999713897705
2017-12-11,3.569999933242798,3.509999990463257,3.5299999713897705,3.549999952316284,9289900.0,3.549999952316284
2017-12-12,3.549999952316284,3.4800000190734863,3.549999952316284,3.5,7066300.0,3.5
2017-12-13,3.509999990463257,3.490000009536743,3.5,3.5,4306081.0,3.5
2017-12-14,3.5399999618530273,3.490000009536743,3.5,3.509999990463257,6577169.0,3.509999990463257
2017-12-15,3.5199999809265137,3.4700000286102295,3.509999990463257,3.5,6263701.0,3.5
2017-12-18,3.509999990463257,3.4700000286102295,3.490000009536743,3.4700000286102295,7538081.0,3.4700000286102295
2017-12-19,3.509999990463257,3.450000047683716,3.4800000190734863,3.490000009536743,6855230.0,3.490000009536743
2017-12-20,3.5,3.440000057220459,3.4800000190734863,3.450000047683716,8653100.0,3.450000047683716
2017-12-21,3.450000047683716,3.3399999141693115,3.450000047683716,3.4100000858306885,11224134.0,3.4100000858306885
2017-12-22,3.430000066757202,3.380000114440918,3.380000114440918,3.4100000858306885,5089212.0,3.4100000858306885
2017-12-25,3.4100000858306885,3.3399999141693115,3.4000000953674316,3.3499999046325684,9315382.0,3.3499999046325684
2017-12-26,3.5,3.3399999141693115,3.3499999046325684,3.4600000381469727,14072977.0,3.4600000381469727
2017-12-27,3.4800000190734863,3.4100000858306885,3.440000057220459,3.4200000762939453,7760520.0,3.4200000762939453
2017-12-28,3.4700000286102295,3.390000104904175,3.430000066757202,3.450000047683716,8830449.0,3.450000047683716
2017-12-29,3.4700000286102295,3.440000057220459,3.450000047683716,3.4600000381469727,5699900.0,3.4600000381469727
2018-01-02,3.549999952316284,3.4700000286102295,3.4800000190734863,3.5,13346483.0,3.5
2018-01-03,3.5399999618530273,3.4700000286102295,3.5,3.5299999713897705,12658704.0,3.5299999713897705
2018-01-04,3.5299999713897705,3.5,3.509999990463257,3.509999990463257,8869059.0,3.509999990463257
2018-01-05,3.5399999618530273,3.490000009536743,3.5199999809265137,3.5299999713897705,9117286.0,3.5299999713897705
2018-01-08,3.5299999713897705,3.4700000286102295,3.509999990463257,3.5,11709373.0,3.5
2018-01-09,3.5,3.4600000381469727,3.5,3.4700000286102295,9270925.0,3.4700000286102295
2018-01-10,3.5,3.440000057220459,3.4700000286102295,3.4700000286102295,9253793.0,3.4700000286102295
2018-01-11,3.4600000381469727,3.4100000858306885,3.4600000381469727,3.450000047683716,8889397.0,3.450000047683716
2018-01-12,3.619999885559082,3.430000066757202,3.450000047683716,3.509999990463257,16107778.0,3.509999990463257
2018-01-15,3.5,3.4100000858306885,3.490000009536743,3.4200000762939453,12261163.0,3.4200000762939453
2018-01-16,3.440000057220459,3.4000000953674316,3.4000000953674316,3.4200000762939453,5678305.0,3.4200000762939453
2018-01-17,3.4800000190734863,3.4200000762939453,3.4200000762939453,3.4600000381469727,8572486.0,3.4600000381469727
2018-01-18,3.490000009536743,3.440000057220459,3.4600000381469727,3.4700000286102295,8647606.0,3.4700000286102295
2018-01-19,3.4800000190734863,3.4100000858306885,3.4600000381469727,3.430000066757202,10984348.0,3.430000066757202
2018-01-22,3.440000057220459,3.4100000858306885,3.4200000762939453,3.440000057220459,8690717.0,3.440000057220459
2018-01-23,3.450000047683716,3.4100000858306885,3.430000066757202,3.450000047683716,8562220.0,3.450000047683716
2018-01-24,3.450000047683716,3.4200000762939453,3.450000047683716,3.440000057220459,11834256.0,3.440000057220459
2018-01-25,3.4800000190734863,3.430000066757202,3.440000057220459,3.450000047683716,11763197.0,3.450000047683716
2018-01-26,3.4700000286102295,3.440000057220459,3.450000047683716,3.450000047683716,6598546.0,3.450000047683716
2018-01-29,3.490000009536743,3.430000066757202,3.450000047683716,3.440000057220459,10520367.0,3.440000057220459
2018-01-30,3.440000057220459,3.4000000953674316,3.430000066757202,3.430000066757202,7541541.0,3.430000066757202
2018-01-31,3.430000066757202,3.3299999237060547,3.4200000762939453,3.3499999046325684,17704006.0,3.3499999046325684
2018-02-01,3.359999895095825,3.1600000858306885,3.3499999046325684,3.1700000762939453,22000199.0,3.1700000762939453
2018-02-02,3.180000066757202,3.049999952316284,3.180000066757202,3.140000104904175,10500955.0,3.140000104904175
2018-02-05,3.130000114440918,3.0399999618530273,3.049999952316284,3.0999999046325684,7627450.0,3.0999999046325684
2018-02-06,3.0899999141693115,2.9700000286102295,3.069999933242798,2.9800000190734863,15871844.0,2.9800000190734863
2018-02-07,3.049999952316284,2.930000066757202,3.0,2.990000009536743,11224494.0,2.990000009536743
2018-02-08,3.0399999618530273,2.990000009536743,3.0,3.0299999713897705,8177555.0,3.0299999713897705
2018-02-09,2.9800000190734863,2.880000114440918,2.9800000190734863,2.930000066757202,13601255.0,2.930000066757202
2018-02-12,3.049999952316284,2.9200000762939453,2.940000057220459,3.009999990463257,9794551.0,3.009999990463257
2018-02-13,3.0999999046325684,3.0,3.0199999809265137,3.059999942779541,12948752.0,3.059999942779541
2018-02-14,3.119999885559082,3.0299999713897705,3.0299999713897705,3.049999952316284,9680100.0,3.049999952316284
2018-02-22,3.0899999141693115,3.059999942779541,3.0799999237060547,3.0799999237060547,6818643.0,3.0799999237060547
2018-02-23,3.130000114440918,3.0399999618530273,3.0799999237060547,3.0899999141693115,11915243.0,3.0899999141693115
2018-02-26,3.119999885559082,3.059999942779541,3.0899999141693115,3.109999895095825,9777519.0,3.109999895095825
2018-02-27,3.119999885559082,3.069999933242798,3.109999895095825,3.109999895095825,8924250.0,3.109999895095825
2018-02-28,3.109999895095825,3.049999952316284,3.0899999141693115,3.069999933242798,10331271.0,3.069999933242798
2018-03-01,3.0899999141693115,3.049999952316284,3.069999933242798,3.0799999237060547,11307160.0,3.0799999237060547
2018-03-02,3.0899999141693115,3.059999942779541,3.069999933242798,3.069999933242798,7775130.0,3.069999933242798
2018-03-05,3.0899999141693115,3.0399999618530273,3.0799999237060547,3.059999942779541,7273943.0,3.059999942779541
2018-03-06,3.0899999141693115,3.0399999618530273,3.069999933242798,3.0899999141693115,9609693.0,3.0899999141693115
2018-03-07,3.119999885559082,3.069999933242798,3.0999999046325684,3.0799999237060547,9177078.0,3.0799999237060547
2018-03-08,3.119999885559082,3.059999942779541,3.0799999237060547,3.119999885559082,10539296.0,3.119999885559082
2018-03-09,3.1500000953674316,3.0999999046325684,3.109999895095825,3.140000104904175,10734379.0,3.140000104904175
2018-03-12,3.180000066757202,3.130000114440918,3.130000114440918,3.1700000762939453,12385800.0,3.1700000762939453
2018-03-13,3.180000066757202,3.140000104904175,3.1600000858306885,3.1500000953674316,9207338.0,3.1500000953674316
2018-03-14,3.190000057220459,3.109999895095825,3.130000114440918,3.130000114440918,16871160.0,3.130000114440918
2018-03-15,3.119999885559082,3.059999942779541,3.109999895095825,3.0999999046325684,12063260.0,3.0999999046325684
2018-03-16,3.119999885559082,3.059999942779541,3.0799999237060547,3.069999933242798,8789197.0,3.069999933242798
2018-03-19,3.0999999046325684,3.0399999618530273,3.059999942779541,3.049999952316284,8159100.0,3.049999952316284
2018-03-20,3.0799999237060547,3.0399999618530273,3.0399999618530273,3.069999933242798,5156182.0,3.069999933242798
2018-03-21,3.109999895095825,3.059999942779541,3.069999933242798,3.059999942779541,7746616.0,3.059999942779541
2018-03-22,3.0899999141693115,3.049999952316284,3.059999942779541,3.0899999141693115,7627734.0,3.0899999141693115
2018-03-23,3.059999942779541,2.8499999046325684,3.049999952316284,2.9000000953674316,21610990.0,2.9000000953674316
2018-03-26,2.940000057220459,2.819999933242798,2.890000104904175,2.940000057220459,9834994.0,2.940000057220459
2018-03-27,3.0,2.940000057220459,2.9600000381469727,2.9800000190734863,7420351.0,2.9800000190734863
2018-03-28,2.9600000381469727,2.890000104904175,2.950000047683716,2.9600000381469727,7805472.0,2.9600000381469727
2018-03-29,3.009999990463257,2.950000047683716,2.9600000381469727,3.0,7751466.0,3.0
2018-03-30,3.0199999809265137,2.990000009536743,3.0,3.0,7371157.0,3.0
2018-04-02,3.0399999618530273,2.990000009536743,2.990000009536743,3.009999990463257,7742300.0,3.009999990463257
2018-04-03,2.990000009536743,2.950000047683716,2.9800000190734863,2.9700000286102295,7471387.0,2.9700000286102295
2018-04-04,3.0,2.9600000381469727,2.990000009536743,2.9700000286102295,6305804.0,2.9700000286102295
2018-04-09,2.9700000286102295,2.940000057220459,2.9600000381469727,2.9600000381469727,6154172.0,2.9600000381469727
2018-04-10,3.009999990463257,2.950000047683716,2.9600000381469727,3.0,8077018.0,3.0
2018-04-11,3.0199999809265137,2.990000009536743,3.009999990463257,3.0,6376147.0,3.0
2018-04-12,3.0,2.9600000381469727,3.0,2.9700000286102295,6167597.0,2.9700000286102295
2018-04-13,2.990000009536743,2.9600000381469727,2.9800000190734863,2.9800000190734863,3899671.0,2.9800000190734863
2018-04-16,2.9700000286102295,2.890000104904175,2.9700000286102295,2.9100000858306885,8420032.0,2.9100000858306885
2018-04-17,2.9600000381469727,2.9000000953674316,2.930000066757202,2.9100000858306885,5115473.0,2.9100000858306885
2018-04-18,2.930000066757202,2.869999885559082,2.9200000762939453,2.9100000858306885,7919642.0,2.9100000858306885
2018-04-19,2.930000066757202,2.9000000953674316,2.9000000953674316,2.9100000858306885,5852834.0,2.9100000858306885
2018-04-20,2.9100000858306885,2.819999933242798,2.9100000858306885,2.8299999237060547,11199200.0,2.8299999237060547
2018-04-23,2.8299999237060547,2.7799999713897705,2.8299999237060547,2.809999942779541,6451500.0,2.809999942779541
2018-04-24,2.880000114440918,2.799999952316284,2.809999942779541,2.859999895095825,7992305.0,2.859999895095825
2018-04-25,2.8499999046325684,2.819999933242798,2.8399999141693115,2.8299999237060547,6850300.0,2.8299999237060547
2018-04-26,2.8499999046325684,2.799999952316284,2.819999933242798,2.809999942779541,7305127.0,2.809999942779541
2018-04-27,2.8299999237060547,2.7899999618530273,2.809999942779541,2.8299999237060547,5761751.0,2.8299999237060547
2018-05-02,2.8399999141693115,2.7899999618530273,2.819999933242798,2.819999933242798,5721700.0,2.819999933242798
2018-05-03,2.869999885559082,2.759999990463257,2.809999942779541,2.859999895095825,14563450.0,2.859999895095825
2018-05-04,2.859999895095825,2.8299999237060547,2.8399999141693115,2.8399999141693115,5329282.0,2.8399999141693115
2018-05-07,2.880000114440918,2.8399999141693115,2.8399999141693115,2.859999895095825,8477292.0,2.859999895095825
2018-05-08,2.880000114440918,2.859999895095825,2.859999895095825,2.869999885559082,5782033.0,2.869999885559082
2018-05-09,2.9000000953674316,2.880000114440918,2.880000114440918,2.890000104904175,7965300.0,2.890000104904175
2018-05-10,2.9100000858306885,2.880000114440918,2.890000104904175,2.9000000953674316,5872899.0,2.9000000953674316
2018-05-11,2.9100000858306885,2.869999885559082,2.9000000953674316,2.880000114440918,5523251.0,2.880000114440918
2018-05-14,2.890000104904175,2.8299999237060547,2.880000114440918,2.8499999046325684,8424534.0,2.8499999046325684
2018-05-15,2.9100000858306885,2.8499999046325684,2.8499999046325684,2.9100000858306885,11513902.0,2.9100000858306885
2018-05-16,2.9100000858306885,2.880000114440918,2.9100000858306885,2.890000104904175,3973901.0,2.890000104904175
2018-05-17,2.9000000953674316,2.8499999046325684,2.880000114440918,2.859999895095825,4503200.0,2.859999895095825
2018-05-18,2.9100000858306885,2.8499999046325684,2.8499999046325684,2.9000000953674316,7482769.0,2.9000000953674316
2018-05-21,2.940000057220459,2.9000000953674316,2.9100000858306885,2.9200000762939453,9241021.0,2.9200000762939453
2018-05-22,2.930000066757202,2.890000104904175,2.9200000762939453,2.9200000762939453,7541433.0,2.9200000762939453
2018-05-23,2.9200000762939453,2.890000104904175,2.9200000762939453,2.9000000953674316,5435624.0,2.9000000953674316
2018-05-24,2.9100000858306885,2.869999885559082,2.9100000858306885,2.880000114440918,6327200.0,2.880000114440918
2018-05-25,2.890000104904175,2.8499999046325684,2.880000114440918,2.869999885559082,4744100.0,2.869999885559082
2018-05-28,2.869999885559082,2.8299999237060547,2.859999895095825,2.8399999141693115,5864442.0,2.8399999141693115
2018-05-29,2.859999895095825,2.8299999237060547,2.8399999141693115,2.8499999046325684,5432424.0,2.8499999046325684
2018-05-30,2.8299999237060547,2.700000047683716,2.8299999237060547,2.7200000286102295,10612238.0,2.7200000286102295
2018-05-31,2.759999990463257,2.7100000381469727,2.759999990463257,2.75,7568595.0,2.75
2018-06-01,2.759999990463257,2.7100000381469727,2.7300000190734863,2.7200000286102295,8286669.0,2.7200000286102295
2018-06-04,2.75,2.7200000286102295,2.7300000190734863,2.7300000190734863,5370101.0,2.7300000190734863
2018-06-05,2.759999990463257,2.7200000286102295,2.7300000190734863,2.759999990463257,6934747.0,2.759999990463257
2018-06-06,2.759999990463257,2.7300000190734863,2.75,2.75,5633022.0,2.75
2018-06-07,2.7699999809265137,2.7100000381469727,2.75,2.7300000190734863,6290050.0,2.7300000190734863
2018-06-08,2.7300000190734863,2.619999885559082,2.7200000286102295,2.640000104904175,13286867.0,2.640000104904175
2018-06-11,2.640000104904175,2.5799999237060547,2.640000104904175,2.5999999046325684,8829158.0,2.5999999046325684
2018-06-12,2.609999895095825,2.559999942779541,2.5999999046325684,2.609999895095825,11094647.0,2.609999895095825
2018-06-13,2.5999999046325684,2.490000009536743,2.5999999046325684,2.509999990463257,14628435.0,2.509999990463257
2018-06-14,2.5199999809265137,2.4600000381469727,2.490000009536743,2.4600000381469727,10580675.0,2.4600000381469727
2018-06-15,2.4800000190734863,2.4000000953674316,2.4600000381469727,2.430000066757202,9088024.0,2.430000066757202
2018-06-19,2.4000000953674316,2.190000057220459,2.4000000953674316,2.240000009536743,20910332.0,2.240000009536743
2018-06-20,2.2899999618530273,2.2200000286102295,2.2300000190734863,2.2699999809265137,9769932.0,2.2699999809265137
2018-06-21,2.309999942779541,2.2100000381469727,2.2799999713897705,2.2200000286102295,10004200.0,2.2200000286102295
2018-06-22,2.2699999809265137,2.180000066757202,2.2200000286102295,2.2699999809265137,9091804.0,2.2699999809265137
2018-06-25,2.319999933242798,2.25,2.2799999713897705,2.25,9276318.0,2.25
2018-06-26,2.2899999618530273,2.2200000286102295,2.240000009536743,2.2699999809265137,7797819.0,2.2699999809265137
2018-06-27,2.4000000953674316,2.259999990463257,2.2799999713897705,2.299999952316284,18520000.0,2.299999952316284
2018-06-28,2.309999942779541,2.2699999809265137,2.299999952316284,2.2899999618530273,7270782.0,2.2899999618530273
2018-06-29,2.3499999046325684,2.25,2.2799999713897705,2.3399999141693115,10843555.0,2.3399999141693115
2018-07-02,2.359999895095825,2.2899999618530273,2.3499999046325684,2.299999952316284,7857736.0,2.299999952316284
2018-07-03,2.3499999046325684,2.299999952316284,2.299999952316284,2.3499999046325684,7527492.0,2.3499999046325684
2018-07-04,2.359999895095825,2.2899999618530273,2.3399999141693115,2.309999942779541,9189580.0,2.309999942779541
2018-07-05,2.319999933242798,2.240000009536743,2.299999952316284,2.240000009536743,6138061.0,2.240000009536743
2018-07-06,2.2899999618530273,2.2300000190734863,2.25,2.2699999809265137,6796707.0,2.2699999809265137
2018-07-09,2.309999942779541,2.2699999809265137,2.2699999809265137,2.309999942779541,4549937.0,2.309999942779541
2018-07-10,2.3399999141693115,2.2899999618530273,2.309999942779541,2.319999933242798,5622932.0,2.319999933242798
2018-07-11,2.299999952316284,2.25,2.299999952316284,2.2899999618530273,6952184.0,2.2899999618530273
2018-07-12,2.3499999046325684,2.259999990463257,2.2799999713897705,2.3399999141693115,11142406.0,2.3399999141693115
2018-07-13,2.3399999141693115,2.309999942779541,2.3399999141693115,2.3299999237060547,5352298.0,2.3299999237060547
2018-07-16,2.319999933242798,2.299999952316284,2.299999952316284,2.309999942779541,4488180.0,2.309999942779541
2018-07-17,2.3299999237060547,2.2899999618530273,2.309999942779541,2.319999933242798,3890772.0,2.319999933242798
2018-07-18,2.3399999141693115,2.299999952316284,2.319999933242798,2.319999933242798,5973034.0,2.319999933242798
2018-07-19,2.3299999237060547,2.2799999713897705,2.309999942779541,2.2899999618530273,3932060.0,2.2899999618530273
2018-07-20,2.3299999237060547,2.2799999713897705,2.2899999618530273,2.319999933242798,4999063.0,2.319999933242798
2018-07-23,2.359999895095825,2.299999952316284,2.309999942779541,2.359999895095825,10338154.0,2.359999895095825
2018-07-24,2.549999952316284,2.3399999141693115,2.3499999046325684,2.4800000190734863,27903409.0,2.4800000190734863
2018-07-25,2.5799999237060547,2.430000066757202,2.4600000381469727,2.5299999713897705,29186056.0,2.5299999713897705
2018-07-26,2.619999885559082,2.509999990463257,2.5199999809265137,2.559999942779541,21305647.0,2.559999942779541
2018-07-27,2.5899999141693115,2.5,2.549999952316284,2.5299999713897705,17373716.0,2.5299999713897705
2018-07-30,2.690000057220459,2.509999990463257,2.509999990463257,2.609999895095825,33174642.0,2.609999895095825
2018-07-31,2.5999999046325684,2.509999990463257,2.559999942779541,2.5399999618530273,16670009.0,2.5399999618530273
2018-08-01,2.569999933242798,2.490000009536743,2.509999990463257,2.490000009536743,13499842.0,2.490000009536743
2018-08-02,2.5299999713897705,2.359999895095825,2.4800000190734863,2.4800000190734863,18144186.0,2.4800000190734863
2018-08-03,2.4700000286102295,2.4200000762939453,2.4600000381469727,2.430000066757202,8337240.0,2.430000066757202
2018-08-06,2.4700000286102295,2.390000104904175,2.430000066757202,2.4200000762939453,7812466.0,2.4200000762939453
2018-08-07,2.6500000953674316,2.4200000762939453,2.430000066757202,2.5999999046325684,29918400.0,2.5999999046325684
2018-08-08,2.6500000953674316,2.549999952316284,2.619999885559082,2.569999933242798,23091116.0,2.569999933242798
2018-08-09,2.630000114440918,2.5399999618530273,2.569999933242798,2.5899999141693115,16334852.0,2.5899999141693115
2018-08-10,2.619999885559082,2.549999952316284,2.5799999237060547,2.569999933242798,11149670.0,2.569999933242798
2018-08-13,2.569999933242798,2.509999990463257,2.5299999713897705,2.569999933242798,10183101.0,2.569999933242798
2018-08-14,2.609999895095825,2.5399999618530273,2.609999895095825,2.549999952316284,7458059.0,2.549999952316284
2018-08-15,2.5799999237060547,2.490000009536743,2.5399999618530273,2.509999990463257,9418528.0,2.509999990463257
2018-08-16,2.509999990463257,2.440000057220459,2.490000009536743,2.490000009536743,7085230.0,2.490000009536743
2018-08-17,2.5199999809265137,2.440000057220459,2.5,2.450000047683716,7754749.0,2.450000047683716
2018-08-20,2.490000009536743,2.430000066757202,2.450000047683716,2.4800000190734863,6260566.0,2.4800000190734863
2018-08-21,2.5399999618530273,2.4600000381469727,2.490000009536743,2.509999990463257,7097420.0,2.509999990463257
2018-08-22,2.509999990463257,2.4700000286102295,2.509999990463257,2.5,6189651.0,2.5
2018-08-23,2.509999990463257,2.4700000286102295,2.490000009536743,2.490000009536743,5752976.0,2.490000009536743
2018-08-24,2.509999990463257,2.4800000190734863,2.5,2.490000009536743,4029138.0,2.490000009536743
2018-08-27,2.5299999713897705,2.5,2.5,2.5199999809265137,6255500.0,2.5199999809265137
2018-08-28,2.549999952316284,2.509999990463257,2.5199999809265137,2.5199999809265137,4964301.0,2.5199999809265137
2018-08-29,2.5,2.430000066757202,2.5,2.440000057220459,11734957.0,2.440000057220459
2018-08-30,2.450000047683716,2.4200000762939453,2.450000047683716,2.430000066757202,5870120.0,2.430000066757202
2018-08-31,2.440000057220459,2.380000114440918,2.430000066757202,2.390000104904175,5473900.0,2.390000104904175
2018-09-03,2.390000104904175,2.309999942779541,2.390000104904175,2.359999895095825,5793807.0,2.359999895095825
2018-09-04,2.4000000953674316,2.3399999141693115,2.380000114440918,2.380000114440918,9637871.0,2.380000114440918
2018-09-05,2.369999885559082,2.309999942779541,2.369999885559082,2.3299999237060547,6153507.0,2.3299999237060547
2018-09-06,2.3399999141693115,2.309999942779541,2.309999942779541,2.309999942779541,4256274.0,2.309999942779541
2018-09-07,2.3499999046325684,2.309999942779541,2.319999933242798,2.3299999237060547,5673001.0,2.3299999237060547
2018-09-10,2.3299999237060547,2.299999952316284,2.319999933242798,2.309999942779541,3841440.0,2.309999942779541
2018-09-11,2.319999933242798,2.2799999713897705,2.319999933242798,2.309999942779541,4171300.0,2.309999942779541
2018-09-12,2.319999933242798,2.2799999713897705,2.309999942779541,2.2899999618530273,6075976.0,2.2899999618530273
2018-09-13,2.319999933242798,2.2899999618530273,2.309999942779541,2.309999942779541,4607425.0,2.309999942779541
2018-09-14,2.359999895095825,2.309999942779541,2.309999942779541,2.3399999141693115,6597901.0,2.3399999141693115
2018-09-17,2.3399999141693115,2.299999952316284,2.3399999141693115,2.309999942779541,4481900.0,2.309999942779541
2018-09-18,2.380000114440918,2.2899999618530273,2.309999942779541,2.369999885559082,9322438.0,2.369999885559082
2018-09-19,2.4100000858306885,2.3499999046325684,2.3499999046325684,2.380000114440918,9484083.0,2.380000114440918
2018-09-20,2.390000104904175,2.3499999046325684,2.380000114440918,2.3499999046325684,5009441.0,2.3499999046325684
2018-09-21,2.440000057220459,2.3499999046325684,2.3499999046325684,2.390000104904175,16017364.0,2.390000104904175
2018-09-25,2.380000114440918,2.3399999141693115,2.369999885559082,2.359999895095825,6915382.0,2.359999895095825
2018-09-26,2.4000000953674316,2.359999895095825,2.359999895095825,2.380000114440918,6491560.0,2.380000114440918
2018-09-27,2.430000066757202,2.359999895095825,2.369999885559082,2.380000114440918,9371623.0,2.380000114440918
2018-09-28,2.4000000953674316,2.359999895095825,2.380000114440918,2.390000104904175,8251790.0,2.390000104904175
2018-10-08,2.369999885559082,2.299999952316284,2.359999895095825,2.299999952316284,8261602.0,2.299999952316284
2018-10-09,2.3299999237060547,2.299999952316284,2.299999952316284,2.309999942779541,4798179.0,2.309999942779541
2018-10-10,2.3499999046325684,2.309999942779541,2.3299999237060547,2.3399999141693115,4643800.0,2.3399999141693115
2018-10-11,2.299999952316284,2.1500000953674316,2.2799999713897705,2.180000066757202,14618246.0,2.180000066757202
2018-10-12,2.190000057220459,2.0999999046325684,2.1700000762939453,2.180000066757202,9009887.0,2.180000066757202
2018-10-15,2.2100000381469727,2.1500000953674316,2.180000066757202,2.1600000858306885,5193366.0,2.1600000858306885
2018-10-16,2.190000057220459,2.0999999046325684,2.1600000858306885,2.119999885559082,7717312.0,2.119999885559082
2018-10-17,2.180000066757202,2.130000114440918,2.1500000953674316,2.1600000858306885,3797778.0,2.1600000858306885
2018-10-18,2.1700000762939453,2.119999885559082,2.1600000858306885,2.119999885559082,4238801.0,2.119999885559082
2018-10-19,2.1700000762939453,2.069999933242798,2.119999885559082,2.1500000953674316,6195085.0,2.1500000953674316
2018-10-22,2.3399999141693115,2.1500000953674316,2.1600000858306885,2.2799999713897705,15446625.0,2.2799999713897705
2018-10-23,2.2799999713897705,2.200000047683716,2.2699999809265137,2.2200000286102295,8448079.0,2.2200000286102295
2018-10-24,2.259999990463257,2.200000047683716,2.200000047683716,2.2200000286102295,4463920.0,2.2200000286102295
2018-10-25,2.2300000190734863,2.1500000953674316,2.190000057220459,2.2100000381469727,6251249.0,2.2100000381469727
2018-10-26,2.259999990463257,2.2200000286102295,2.2300000190734863,2.240000009536743,5164407.0,2.240000009536743
2018-10-29,2.240000009536743,2.200000047683716,2.2300000190734863,2.2100000381469727,3376436.0,2.2100000381469727
2018-10-30,2.25,2.200000047683716,2.200000047683716,2.240000009536743,5899050.0,2.240000009536743
2018-10-31,2.3499999046325684,2.2300000190734863,2.2300000190734863,2.309999942779541,13675405.0,2.309999942779541
2018-11-01,2.3299999237060547,2.259999990463257,2.299999952316284,2.2799999713897705,9101946.0,2.2799999713897705
2018-11-02,2.3399999141693115,2.299999952316284,2.299999952316284,2.319999933242798,9300560.0,2.319999933242798
2018-11-05,2.3399999141693115,2.2899999618530273,2.319999933242798,2.319999933242798,7263510.0,2.319999933242798
2018-11-06,2.309999942779541,2.259999990463257,2.299999952316284,2.299999952316284,7987553.0,2.299999952316284
2018-11-07,2.319999933242798,2.2799999713897705,2.299999952316284,2.2899999618530273,6517999.0,2.2899999618530273
2018-11-08,2.380000114440918,2.2899999618530273,2.309999942779541,2.309999942779541,10750921.0,2.309999942779541
2018-11-09,2.299999952316284,2.259999990463257,2.2799999713897705,2.2699999809265137,7407100.0,2.2699999809265137
2018-11-12,2.3399999141693115,2.259999990463257,2.2799999713897705,2.3399999141693115,9683250.0,2.3399999141693115
2018-11-13,2.4200000762939453,2.299999952316284,2.309999942779541,2.4100000858306885,22834892.0,2.4100000858306885
2018-11-14,2.440000057220459,2.380000114440918,2.4000000953674316,2.390000104904175,15045444.0,2.390000104904175
2018-11-15,2.430000066757202,2.390000104904175,2.4100000858306885,2.4100000858306885,10646549.0,2.4100000858306885
2018-11-16,2.450000047683716,2.4100000858306885,2.4200000762939453,2.4200000762939453,13510102.0,2.4200000762939453
2018-11-19,2.440000057220459,2.4000000953674316,2.4000000953674316,2.430000066757202,10813585.0,2.430000066757202
2018-11-20,2.430000066757202,2.380000114440918,2.430000066757202,2.380000114440918,12521347.0,2.380000114440918
2018-11-21,2.5399999618530273,2.3499999046325684,2.359999895095825,2.430000066757202,20955599.0,2.430000066757202
2018-11-22,2.430000066757202,2.390000104904175,2.4200000762939453,2.4000000953674316,9831605.0,2.4000000953674316
2018-11-23,2.4600000381469727,2.3499999046325684,2.4000000953674316,2.3499999046325684,18301511.0,2.3499999046325684
2018-11-26,2.359999895095825,2.299999952316284,2.3499999046325684,2.319999933242798,9579940.0,2.319999933242798
2018-11-27,2.3499999046325684,2.309999942779541,2.3399999141693115,2.3299999237060547,6123622.0,2.3299999237060547
2018-11-28,2.359999895095825,2.299999952316284,2.3399999141693115,2.3499999046325684,6571247.0,2.3499999046325684
2018-11-29,2.380000114440918,2.319999933242798,2.359999895095825,2.319999933242798,9112865.0,2.319999933242798
2018-11-30,2.3299999237060547,2.2899999618530273,2.319999933242798,2.309999942779541,6104154.0,2.309999942779541
2018-12-03,2.390000104904175,2.3399999141693115,2.369999885559082,2.369999885559082,10554321.0,2.369999885559082
2018-12-04,2.4000000953674316,2.3499999046325684,2.369999885559082,2.390000104904175,6382337.0,2.390000104904175
2018-12-05,2.390000104904175,2.3499999046325684,2.359999895095825,2.359999895095825,6482921.0,2.359999895095825
2018-12-06,2.369999885559082,2.3299999237060547,2.369999885559082,2.3499999046325684,6348902.0,2.3499999046325684
2018-12-07,2.430000066757202,2.3399999141693115,2.359999895095825,2.390000104904175,11058659.0,2.390000104904175
2018-12-10,2.390000104904175,2.3399999141693115,2.359999895095825,2.3499999046325684,6067318.0,2.3499999046325684
2018-12-11,2.359999895095825,2.319999933242798,2.3499999046325684,2.3499999046325684,3675140.0,2.3499999046325684
2018-12-12,2.359999895095825,2.3399999141693115,2.3399999141693115,2.3499999046325684,4047251.0,2.3499999046325684
2018-12-13,2.440000057220459,2.3299999237060547,2.3399999141693115,2.4000000953674316,20512962.0,2.4000000953674316
2018-12-14,2.4000000953674316,2.3399999141693115,2.4000000953674316,2.3399999141693115,13185081.0,2.3399999141693115
2018-12-17,2.380000114440918,2.3299999237060547,2.359999895095825,2.3499999046325684,6468400.0,2.3499999046325684
2018-12-18,2.4000000953674316,2.319999933242798,2.3299999237060547,2.369999885559082,10005146.0,2.369999885559082
2018-12-19,2.4000000953674316,2.319999933242798,2.390000104904175,2.3399999141693115,6293580.0,2.3399999141693115
2018-12-20,2.3499999046325684,2.309999942779541,2.3299999237060547,2.3299999237060547,4581009.0,2.3299999237060547
2018-12-21,2.3399999141693115,2.2899999618530273,2.319999933242798,2.309999942779541,5427867.0,2.309999942779541
2018-12-24,2.319999933242798,2.2799999713897705,2.2799999713897705,2.319999933242798,4453999.0,2.319999933242798
2018-12-25,2.299999952316284,2.2200000286102295,2.2899999618530273,2.2699999809265137,7142599.0,2.2699999809265137
2018-12-26,2.2899999618530273,2.25,2.25,2.2899999618530273,4854125.0,2.2899999618530273
2018-12-27,2.3299999237060547,2.240000009536743,2.299999952316284,2.259999990463257,4584750.0,2.259999990463257
2018-12-28,2.2699999809265137,2.2200000286102295,2.25,2.2300000190734863,4572516.0,2.2300000190734863
2019-01-02,2.259999990463257,2.2300000190734863,2.2300000190734863,2.240000009536743,4081053.0,2.240000009536743
2019-01-03,2.2899999618530273,2.2300000190734863,2.240000009536743,2.25,4962000.0,2.25
2019-01-04,2.319999933242798,2.2200000286102295,2.240000009536743,2.299999952316284,8919643.0,2.299999952316284
2019-01-07,2.390000104904175,2.2200000286102295,2.240000009536743,2.369999885559082,14416736.0,2.369999885559082
2019-01-08,2.4200000762939453,2.3499999046325684,2.359999895095825,2.369999885559082,14161824.0,2.369999885559082
2019-01-09,2.450000047683716,2.359999895095825,2.369999885559082,2.4000000953674316,21905189.0,2.4000000953674316
2019-01-10,2.4200000762939453,2.3499999046325684,2.4100000858306885,2.359999895095825,12790347.0,2.359999895095825
2019-01-11,2.4000000953674316,2.359999895095825,2.380000114440918,2.390000104904175,11144808.0,2.390000104904175
2019-01-14,2.390000104904175,2.390000104904175,2.390000104904175,2.390000104904175,0.0,2.390000104904175
2019-01-15,2.680000066757202,2.490000009536743,2.680000066757202,2.5799999237060547,69917309.0,2.5799999237060547
2019-01-16,2.559999942779541,2.490000009536743,2.509999990463257,2.509999990463257,33690388.0,2.509999990463257
2019-01-17,2.509999990463257,2.450000047683716,2.5,2.4600000381469727,23569488.0,2.4600000381469727
2019-01-18,2.5199999809265137,2.4600000381469727,2.4700000286102295,2.4800000190734863,18415154.0,2.4800000190734863
2019-01-21,2.490000009536743,2.430000066757202,2.4800000190734863,2.4600000381469727,16868228.0,2.4600000381469727
2019-01-22,2.4600000381469727,2.390000104904175,2.450000047683716,2.4100000858306885,12138067.0,2.4100000858306885
2019-01-23,2.450000047683716,2.390000104904175,2.4100000858306885,2.440000057220459,9829801.0,2.440000057220459
2019-01-24,2.4700000286102295,2.390000104904175,2.4200000762939453,2.430000066757202,11351923.0,2.430000066757202
2019-01-25,2.450000047683716,2.4000000953674316,2.430000066757202,2.4200000762939453,7978200.0,2.4200000762939453
2019-01-28,2.4600000381469727,2.4000000953674316,2.4200000762939453,2.4000000953674316,8054560.0,2.4000000953674316
2019-01-29,2.390000104904175,2.259999990463257,2.380000114440918,2.3399999141693115,13229088.0,2.3399999141693115
2019-01-30,2.3499999046325684,2.319999933242798,2.319999933242798,2.3299999237060547,4992899.0,2.3299999237060547
2019-01-31,2.3499999046325684,2.259999990463257,2.3299999237060547,2.2699999809265137,12683266.0,2.2699999809265137
2019-02-01,2.3499999046325684,2.2699999809265137,2.2699999809265137,2.3499999046325684,7249806.0,2.3499999046325684
2019-02-11,2.4100000858306885,2.3399999141693115,2.3499999046325684,2.4100000858306885,7386088.0,2.4100000858306885
2019-02-12,2.440000057220459,2.4000000953674316,2.4000000953674316,2.4200000762939453,8668415.0,2.4200000762939453
2019-02-13,2.549999952316284,2.4000000953674316,2.4200000762939453,2.4800000190734863,23302590.0,2.4800000190734863
2019-02-14,2.4800000190734863,2.430000066757202,2.4700000286102295,2.450000047683716,13827611.0,2.450000047683716
2019-02-15,2.490000009536743,2.430000066757202,2.450000047683716,2.440000057220459,11163500.0,2.440000057220459
2019-02-18,2.5199999809265137,2.440000057220459,2.440000057220459,2.509999990463257,17187046.0,2.509999990463257
2019-02-19,2.6600000858306885,2.5,2.509999990463257,2.549999952316284,34885236.0,2.549999952316284
2019-02-20,2.559999942779541,2.5,2.5199999809265137,2.549999952316284,21796235.0,2.549999952316284
2019-02-21,2.5799999237060547,2.4800000190734863,2.5399999618530273,2.5,26352753.0,2.5
2019-02-22,2.5799999237060547,2.4800000190734863,2.5,2.569999933242798,24444974.0,2.569999933242798
2019-02-25,2.75,2.5799999237060547,2.5899999141693115,2.7100000381469727,52623826.0,2.7100000381469727
2019-02-26,2.7100000381469727,2.7100000381469727,2.7100000381469727,2.7100000381469727,0.0,2.7100000381469727
2019-02-27,3.069999933242798,2.880000114440918,2.990000009536743,2.9000000953674316,110786300.0,2.9000000953674316
2019-02-28,2.890000104904175,2.799999952316284,2.869999885559082,2.819999933242798,44312738.0,2.819999933242798
2019-03-01,2.940000057220459,2.7799999713897705,2.8299999237060547,2.930000066757202,53698365.0,2.930000066757202
2019-03-04,3.0799999237060547,2.890000104904175,2.930000066757202,2.990000009536743,82551825.0,2.990000009536743
2019-03-05,3.109999895095825,2.9800000190734863,3.0299999713897705,3.049999952316284,66468207.0,3.049999952316284
2019-03-06,3.119999885559082,2.9600000381469727,3.009999990463257,3.069999933242798,71875580.0,3.069999933242798
2019-03-07,3.3299999237060547,3.0399999618530273,3.0799999237060547,3.25,96573784.0,3.25
2019-03-08,3.2200000286102295,2.9700000286102295,3.119999885559082,2.9800000190734863,67315092.0,2.9800000190734863
2019-03-11,3.0999999046325684,2.950000047683716,2.950000047683716,3.0799999237060547,37213792.0,3.0799999237060547
2019-03-12,3.1500000953674316,3.0299999713897705,3.109999895095825,3.0999999046325684,44448400.0,3.0999999046325684
2019-03-13,3.130000114440918,3.0,3.0799999237060547,3.0199999809265137,34439820.0,3.0199999809265137
2019-03-14,3.0399999618530273,2.869999885559082,3.0199999809265137,2.9000000953674316,34260798.0,2.9000000953674316
2019-03-15,2.990000009536743,2.9000000953674316,2.9100000858306885,2.950000047683716,21067099.0,2.950000047683716
2019-03-18,3.069999933242798,2.950000047683716,2.9700000286102295,3.049999952316284,31338663.0,3.049999952316284
2019-03-19,3.130000114440918,3.0299999713897705,3.0899999141693115,3.049999952316284,25533900.0,3.049999952316284
2019-03-20,3.059999942779541,2.9800000190734863,3.049999952316284,3.049999952316284,21265364.0,3.049999952316284
2019-03-21,3.0999999046325684,3.0399999618530273,3.049999952316284,3.0799999237060547,30728866.0,3.0799999237060547
2019-03-22,3.0999999046325684,3.0,3.069999933242798,3.069999933242798,24992653.0,3.069999933242798
2019-03-25,3.2100000381469727,2.9800000190734863,3.009999990463257,3.0999999046325684,60546340.0,3.0999999046325684
2019-03-26,3.130000114440918,3.0,3.0999999046325684,3.009999990463257,40415441.0,3.009999990463257
2019-03-27,3.0399999618530273,2.9100000858306885,3.0199999809265137,2.9700000286102295,22000217.0,2.9700000286102295
2019-03-28,3.0199999809265137,2.9200000762939453,3.0,2.930000066757202,17182409.0,2.930000066757202
2019-03-29,3.009999990463257,2.9000000953674316,2.9200000762939453,3.009999990463257,20645999.0,3.009999990463257
2019-04-01,3.119999885559082,3.009999990463257,3.009999990463257,3.0799999237060547,36361525.0,3.0799999237060547
2019-04-02,3.1600000858306885,3.0799999237060547,3.119999885559082,3.119999885559082,39803440.0,3.119999885559082
2019-04-03,3.299999952316284,3.0799999237060547,3.109999895095825,3.2100000381469727,61579575.0,3.2100000381469727
2019-04-04,3.2300000190734863,3.140000104904175,3.200000047683716,3.180000066757202,45138314.0,3.180000066757202
2019-04-08,3.240000009536743,3.0899999141693115,3.2100000381469727,3.130000114440918,37588342.0,3.130000114440918
2019-04-09,3.2300000190734863,3.119999885559082,3.140000104904175,3.180000066757202,39038994.0,3.180000066757202
2019-04-10,3.1700000762939453,3.109999895095825,3.140000104904175,3.130000114440918,29289794.0,3.130000114440918
2019-04-11,3.1600000858306885,3.069999933242798,3.1500000953674316,3.069999933242798,28037950.0,3.069999933242798
2019-04-12,3.119999885559082,3.0299999713897705,3.0799999237060547,3.059999942779541,21406879.0,3.059999942779541
2019-04-15,3.130000114440918,3.0399999618530273,3.130000114440918,3.049999952316284,20648386.0,3.049999952316284
2019-04-16,3.0999999046325684,2.990000009536743,3.0399999618530273,3.0999999046325684,27334678.0,3.0999999046325684
2019-04-17,3.130000114440918,3.0799999237060547,3.0999999046325684,3.0999999046325684,23884308.0,3.0999999046325684
2019-04-18,3.2200000286102295,3.069999933242798,3.109999895095825,3.119999885559082,49745241.0,3.119999885559082
2019-04-19,3.1500000953674316,3.0399999618530273,3.0799999237060547,3.130000114440918,34017710.0,3.130000114440918
2019-04-22,3.1600000858306885,3.0199999809265137,3.1600000858306885,3.049999952316284,28722739.0,3.049999952316284
2019-04-23,3.059999942779541,2.990000009536743,3.049999952316284,2.990000009536743,24199300.0,2.990000009536743
2019-04-24,3.0299999713897705,2.9600000381469727,2.9800000190734863,3.0299999713897705,17063904.0,3.0299999713897705
2019-04-25,3.0299999713897705,2.869999885559082,3.0299999713897705,2.880000114440918,21783742.0,2.880000114440918
2019-04-26,2.890000104904175,2.809999942779541,2.859999895095825,2.819999933242798,21750250.0,2.819999933242798
2019-05-06,2.75,2.549999952316284,2.75,2.5899999141693115,24009180.0,2.5899999141693115
2019-05-07,2.6500000953674316,2.569999933242798,2.609999895095825,2.640000104904175,14975238.0,2.640000104904175
2019-05-08,2.6700000762939453,2.569999933242798,2.609999895095825,2.6500000953674316,11999428.0,2.6500000953674316
2019-05-09,2.680000066757202,2.609999895095825,2.609999895095825,2.640000104904175,8141532.0,2.640000104904175
2019-05-10,2.7200000286102295,2.640000104904175,2.6600000858306885,2.7200000286102295,14150038.0,2.7200000286102295
2019-05-13,2.7300000190734863,2.6700000762939453,2.700000047683716,2.690000057220459,8888970.0,2.690000057220459
2019-05-14,2.700000047683716,2.6500000953674316,2.6500000953674316,2.6500000953674316,7335697.0,2.6500000953674316
2019-05-15,2.7100000381469727,2.6700000762939453,2.6700000762939453,2.700000047683716,5987362.0,2.700000047683716
2019-05-16,2.740000009536743,2.700000047683716,2.7100000381469727,2.7300000190734863,9546140.0,2.7300000190734863
2019-05-17,2.740000009536743,2.640000104904175,2.7200000286102295,2.6500000953674316,13577300.0,2.6500000953674316
2019-05-20,2.6700000762939453,2.559999942779541,2.6500000953674316,2.6600000858306885,11398213.0,2.6600000858306885
2019-05-21,2.7100000381469727,2.619999885559082,2.630000114440918,2.680000066757202,11357580.0,2.680000066757202
2019-05-22,2.7100000381469727,2.630000114440918,2.7100000381469727,2.6500000953674316,8288400.0,2.6500000953674316
2019-05-23,2.6500000953674316,2.5999999046325684,2.6500000953674316,2.5999999046325684,7069860.0,2.5999999046325684
2019-05-24,2.640000104904175,2.5799999237060547,2.609999895095825,2.5999999046325684,6206970.0,2.5999999046325684
2019-05-27,2.700000047683716,2.5999999046325684,2.619999885559082,2.690000057220459,10035273.0,2.690000057220459
2019-05-28,2.7100000381469727,2.6500000953674316,2.7100000381469727,2.6600000858306885,8505179.0,2.6600000858306885
2019-05-29,2.700000047683716,2.6500000953674316,2.6600000858306885,2.6700000762939453,7766099.0,2.6700000762939453
2019-05-30,2.6700000762939453,2.630000114440918,2.6500000953674316,2.6600000858306885,6989812.0,2.6600000858306885
2019-05-31,2.690000057220459,2.6500000953674316,2.6700000762939453,2.6700000762939453,6069984.0,2.6700000762939453
2019-06-03,2.680000066757202,2.619999885559082,2.6600000858306885,2.619999885559082,10176355.0,2.619999885559082
2019-06-04,2.640000104904175,2.5899999141693115,2.630000114440918,2.5999999046325684,6770973.0,2.5999999046325684
2019-06-05,2.6700000762939453,2.5999999046325684,2.630000114440918,2.609999895095825,7023352.0,2.609999895095825
2019-06-06,2.619999885559082,2.5199999809265137,2.5999999046325684,2.5299999713897705,11219580.0,2.5299999713897705
2019-06-10,2.549999952316284,2.5,2.5299999713897705,2.5199999809265137,7891955.0,2.5199999809265137
2019-06-11,2.6500000953674316,2.559999942779541,2.559999942779541,2.619999885559082,15944014.0,2.619999885559082
2019-06-12,2.6700000762939453,2.5999999046325684,2.619999885559082,2.6600000858306885,13152520.0,2.6600000858306885
2019-06-13,2.680000066757202,2.619999885559082,2.6500000953674316,2.6700000762939453,13019081.0,2.6700000762939453
2019-06-14,2.75,2.630000114440918,2.6500000953674316,2.640000104904175,20033545.0,2.640000104904175
2019-06-17,2.6500000953674316,2.5999999046325684,2.640000104904175,2.630000114440918,9347740.0,2.630000114440918
2019-06-18,2.6600000858306885,2.609999895095825,2.630000114440918,2.630000114440918,7364753.0,2.630000114440918
2019-06-19,2.700000047683716,2.630000114440918,2.680000066757202,2.640000104904175,11179155.0,2.640000104904175
2019-06-20,2.700000047683716,2.619999885559082,2.640000104904175,2.680000066757202,14777341.0,2.680000066757202
2019-06-21,2.740000009536743,2.6700000762939453,2.680000066757202,2.7200000286102295,18234125.0,2.7200000286102295
2019-06-24,2.7799999713897705,2.700000047683716,2.7200000286102295,2.7200000286102295,14723160.0,2.7200000286102295
2019-06-25,2.740000009536743,2.6600000858306885,2.7100000381469727,2.7300000190734863,14952554.0,2.7300000190734863
2019-06-26,2.7200000286102295,2.680000066757202,2.7100000381469727,2.7100000381469727,8841200.0,2.7100000381469727
2019-06-27,2.7300000190734863,2.680000066757202,2.7100000381469727,2.700000047683716,11515279.0,2.700000047683716
2019-06-28,2.700000047683716,2.640000104904175,2.700000047683716,2.6700000762939453,10229456.0,2.6700000762939453
2019-07-01,2.75,2.690000057220459,2.690000057220459,2.7200000286102295,21268532.0,2.7200000286102295
2019-07-02,2.75,2.7100000381469727,2.7300000190734863,2.7100000381469727,12353900.0,2.7100000381469727
2019-07-03,2.7200000286102295,2.680000066757202,2.7200000286102295,2.700000047683716,12459969.0,2.700000047683716
2019-07-04,2.7300000190734863,2.690000057220459,2.700000047683716,2.7200000286102295,13351741.0,2.7200000286102295
2019-07-05,2.7300000190734863,2.680000066757202,2.7100000381469727,2.7200000286102295,10246588.0,2.7200000286102295
2019-07-08,2.7100000381469727,2.569999933242798,2.7100000381469727,2.5799999237060547,16336900.0,2.5799999237060547
2019-07-09,2.5999999046325684,2.559999942779541,2.569999933242798,2.5799999237060547,8734957.0,2.5799999237060547
2019-07-10,2.5899999141693115,2.5299999713897705,2.5799999237060547,2.549999952316284,8508743.0,2.549999952316284
2019-07-11,2.5899999141693115,2.5299999713897705,2.559999942779541,2.5399999618530273,9905300.0,2.5399999618530273
2019-07-12,2.559999942779541,2.5299999713897705,2.5399999618530273,2.549999952316284,9702735.0,2.549999952316284
2019-07-15,2.5899999141693115,2.5199999809265137,2.559999942779541,2.5799999237060547,12896143.0,2.5799999237060547
2019-07-16,2.5899999141693115,2.559999942779541,2.569999933242798,2.5799999237060547,8151709.0,2.5799999237060547
2019-07-17,2.609999895095825,2.569999933242798,2.5799999237060547,2.5799999237060547,9648526.0,2.5799999237060547
2019-07-18,2.5899999141693115,2.5399999618530273,2.5899999141693115,2.549999952316284,9201600.0,2.549999952316284
2019-07-19,2.5899999141693115,2.549999952316284,2.549999952316284,2.569999933242798,7905900.0,2.569999933242798
2019-07-22,2.569999933242798,2.490000009536743,2.559999942779541,2.5,10090299.0,2.5
2019-07-23,2.549999952316284,2.490000009536743,2.5,2.549999952316284,9317600.0,2.549999952316284
2019-07-24,2.5799999237060547,2.5399999618530273,2.5399999618530273,2.549999952316284,12332500.0,2.549999952316284
2019-07-25,2.559999942779541,2.5199999809265137,2.559999942779541,2.5299999713897705,6568900.0,2.5299999713897705
2019-07-26,2.5799999237060547,2.509999990463257,2.5199999809265137,2.549999952316284,12830258.0,2.549999952316284
2019-07-29,2.549999952316284,2.5199999809265137,2.5299999713897705,2.5199999809265137,8384079.0,2.5199999809265137
2019-07-30,2.559999942779541,2.5299999713897705,2.5299999713897705,2.5399999618530273,10242045.0,2.5399999618530273
2019-07-31,2.549999952316284,2.5199999809265137,2.5399999618530273,2.5299999713897705,6224948.0,2.5299999713897705
2019-08-01,2.5299999713897705,2.490000009536743,2.5199999809265137,2.509999990463257,6566989.0,2.509999990463257
2019-08-02,2.490000009536743,2.450000047683716,2.490000009536743,2.4600000381469727,8979408.0,2.4600000381469727
2019-08-05,2.490000009536743,2.430000066757202,2.450000047683716,2.440000057220459,9054508.0,2.440000057220459
2019-08-06,2.4200000762939453,2.319999933242798,2.4100000858306885,2.3399999141693115,12699566.0,2.3399999141693115
2019-08-07,2.380000114440918,2.3399999141693115,2.369999885559082,2.3499999046325684,6084087.0,2.3499999046325684
2019-08-08,2.390000104904175,2.3499999046325684,2.3499999046325684,2.369999885559082,6319291.0,2.369999885559082
2019-08-09,2.390000104904175,2.3399999141693115,2.380000114440918,2.3499999046325684,4713706.0,2.3499999046325684
2019-08-12,2.4000000953674316,2.3499999046325684,2.359999895095825,2.4000000953674316,5036816.0,2.4000000953674316
2019-08-13,2.390000104904175,2.3399999141693115,2.380000114440918,2.3499999046325684,4920204.0,2.3499999046325684
2019-08-14,2.390000104904175,2.359999895095825,2.369999885559082,2.369999885559082,4251655.0,2.369999885559082
2019-08-15,2.380000114440918,2.299999952316284,2.3299999237060547,2.380000114440918,6090851.0,2.380000114440918
2019-08-16,2.390000104904175,2.359999895095825,2.380000114440918,2.380000114440918,4185078.0,2.380000114440918
2019-08-19,2.440000057220459,2.380000114440918,2.380000114440918,2.440000057220459,10878092.0,2.440000057220459
2019-08-20,2.450000047683716,2.430000066757202,2.440000057220459,2.430000066757202,9137458.0,2.430000066757202
2019-08-21,2.440000057220459,2.4100000858306885,2.440000057220459,2.440000057220459,5349450.0,2.440000057220459
2019-08-22,2.430000066757202,2.390000104904175,2.430000066757202,2.4100000858306885,8702688.0,2.4100000858306885
2019-08-23,2.440000057220459,2.390000104904175,2.4100000858306885,2.4200000762939453,8892041.0,2.4200000762939453
2019-08-26,2.390000104904175,2.3499999046325684,2.359999895095825,2.369999885559082,7621500.0,2.369999885559082
2019-08-27,2.440000057220459,2.369999885559082,2.380000114440918,2.4100000858306885,10135569.0,2.4100000858306885
2019-08-28,2.4200000762939453,2.390000104904175,2.4000000953674316,2.4000000953674316,7531251.0,2.4000000953674316
2019-08-29,2.4200000762939453,2.390000104904175,2.4100000858306885,2.4200000762939453,8002419.0,2.4200000762939453
2019-08-30,2.430000066757202,2.3499999046325684,2.430000066757202,2.380000114440918,9813400.0,2.380000114440918
2019-09-02,2.4600000381469727,2.380000114440918,2.380000114440918,2.440000057220459,13559842.0,2.440000057220459
2019-09-03,2.680000066757202,2.4200000762939453,2.4600000381469727,2.569999933242798,42373509.0,2.569999933242798
2019-09-04,2.6600000858306885,2.509999990463257,2.5299999713897705,2.609999895095825,29085155.0,2.609999895095825
2019-09-05,2.619999885559082,2.549999952316284,2.609999895095825,2.5899999141693115,30288741.0,2.5899999141693115
2019-09-06,2.609999895095825,2.549999952316284,2.5899999141693115,2.5799999237060547,14052801.0,2.5799999237060547
2019-09-09,2.5999999046325684,2.559999942779541,2.5999999046325684,2.5899999141693115,12581696.0,2.5899999141693115
2019-09-10,2.5799999237060547,2.5399999618530273,2.5799999237060547,2.559999942779541,13499219.0,2.559999942779541
2019-09-11,2.5799999237060547,2.549999952316284,2.559999942779541,2.549999952316284,9722802.0,2.549999952316284
2019-09-12,2.5799999237060547,2.549999952316284,2.559999942779541,2.5799999237060547,8947298.0,2.5799999237060547
2019-09-16,2.5799999237060547,2.559999942779541,2.569999933242798,2.569999933242798,8946950.0,2.569999933242798
2019-09-17,2.559999942779541,2.490000009536743,2.559999942779541,2.5,10785500.0,2.5
2019-09-18,2.5399999618530273,2.5,2.5,2.5,6447071.0,2.5
2019-09-19,2.5199999809265137,2.4800000190734863,2.5199999809265137,2.509999990463257,6861421.0,2.509999990463257
2019-09-20,2.630000114440918,2.509999990463257,2.5199999809265137,2.559999942779541,25081551.0,2.559999942779541
2019-09-23,2.559999942779541,2.5,2.549999952316284,2.5199999809265137,11697126.0,2.5199999809265137
2019-09-24,2.5299999713897705,2.4800000190734863,2.509999990463257,2.490000009536743,8925539.0,2.490000009536743
2019-09-25,2.490000009536743,2.4000000953674316,2.490000009536743,2.430000066757202,10343098.0,2.430000066757202
2019-09-26,2.450000047683716,2.4000000953674316,2.430000066757202,2.4100000858306885,6910500.0,2.4100000858306885
2019-09-27,2.430000066757202,2.4000000953674316,2.4100000858306885,2.4100000858306885,6058362.0,2.4100000858306885
2019-09-30,2.430000066757202,2.380000114440918,2.4100000858306885,2.380000114440918,5263344.0,2.380000114440918
2019-10-08,2.4200000762939453,2.369999885559082,2.380000114440918,2.369999885559082,5751640.0,2.369999885559082
2019-10-09,2.4000000953674316,2.359999895095825,2.369999885559082,2.390000104904175,4381628.0,2.390000104904175
2019-10-10,2.4200000762939453,2.390000104904175,2.4000000953674316,2.4200000762939453,4849725.0,2.4200000762939453
2019-10-11,2.430000066757202,2.390000104904175,2.4200000762939453,2.4100000858306885,5945546.0,2.4100000858306885
2019-10-14,2.4600000381469727,2.4200000762939453,2.430000066757202,2.440000057220459,8629696.0,2.440000057220459
2019-10-15,2.440000057220459,2.4100000858306885,2.440000057220459,2.4200000762939453,5083246.0,2.4200000762939453
2019-10-16,2.440000057220459,2.390000104904175,2.4200000762939453,2.390000104904175,6913642.0,2.390000104904175
2019-10-17,2.4000000953674316,2.369999885559082,2.390000104904175,2.390000104904175,7077517.0,2.390000104904175
2019-10-18,2.390000104904175,2.3499999046325684,2.380000114440918,2.3499999046325684,8205604.0,2.3499999046325684
2019-10-21,2.359999895095825,2.319999933242798,2.3499999046325684,2.3399999141693115,6679188.0,2.3399999141693115
2019-10-22,2.369999885559082,2.3399999141693115,2.3499999046325684,2.369999885559082,6721902.0,2.369999885559082
2019-10-23,2.369999885559082,2.3299999237060547,2.3499999046325684,2.3499999046325684,5378688.0,2.3499999046325684
2019-10-24,2.369999885559082,2.3299999237060547,2.3499999046325684,2.359999895095825,5893255.0,2.359999895095825
2019-10-25,2.390000104904175,2.3399999141693115,2.359999895095825,2.380000114440918,7225340.0,2.380000114440918
2019-10-28,2.4100000858306885,2.369999885559082,2.380000114440918,2.4000000953674316,11836116.0,2.4000000953674316
2019-10-29,2.4100000858306885,2.3399999141693115,2.4100000858306885,2.3499999046325684,9957052.0,2.3499999046325684
2019-10-30,2.3499999046325684,2.309999942779541,2.3399999141693115,2.309999942779541,9252400.0,2.309999942779541
2019-10-31,2.3299999237060547,2.2899999618530273,2.319999933242798,2.299999952316284,7917640.0,2.299999952316284
2019-11-01,2.3299999237060547,2.2799999713897705,2.299999952316284,2.3299999237060547,8559712.0,2.3299999237060547
2019-11-04,2.3299999237060547,2.299999952316284,2.3299999237060547,2.299999952316284,8535147.0,2.299999952316284
2019-11-05,2.319999933242798,2.2799999713897705,2.309999942779541,2.299999952316284,8140251.0,2.299999952316284
2019-11-06,2.309999942779541,2.2799999713897705,2.299999952316284,2.2799999713897705,7501574.0,2.2799999713897705
2019-11-07,2.299999952316284,2.2799999713897705,2.2799999713897705,2.2899999618530273,6136000.0,2.2899999618530273
2019-11-08,2.319999933242798,2.2799999713897705,2.2899999618530273,2.2899999618530273,8823440.0,2.2899999618530273
2019-11-11,2.2899999618530273,2.2100000381469727,2.2799999713897705,2.2200000286102295,12451300.0,2.2200000286102295
2019-11-12,2.2300000190734863,2.1700000762939453,2.2200000286102295,2.200000047683716,8180549.0,2.200000047683716
2019-11-13,2.2200000286102295,2.190000057220459,2.2100000381469727,2.200000047683716,4501550.0,2.200000047683716
2019-11-14,2.259999990463257,2.190000057220459,2.2100000381469727,2.240000009536743,10942630.0,2.240000009536743
2019-11-15,2.25,2.2100000381469727,2.2300000190734863,2.2100000381469727,6081000.0,2.2100000381469727
2019-11-18,2.2200000286102295,2.1700000762939453,2.2100000381469727,2.2100000381469727,6816365.0,2.2100000381469727
2019-11-19,2.25,2.200000047683716,2.200000047683716,2.25,5805373.0,2.25
2019-11-20,2.25,2.2200000286102295,2.25,2.2200000286102295,5801100.0,2.2200000286102295
2019-11-21,2.25,2.2100000381469727,2.2200000286102295,2.240000009536743,4723536.0,2.240000009536743
2019-11-22,2.299999952316284,2.2200000286102295,2.25,2.259999990463257,11944882.0,2.259999990463257
2019-11-25,2.3399999141693115,2.240000009536743,2.2699999809265137,2.309999942779541,12887761.0,2.309999942779541
2019-11-26,2.309999942779541,2.259999990463257,2.309999942779541,2.259999990463257,8032999.0,2.259999990463257
2019-11-27,2.2799999713897705,2.240000009536743,2.259999990463257,2.240000009536743,6340199.0,2.240000009536743
2019-11-28,2.2699999809265137,2.2300000190734863,2.25,2.240000009536743,6961701.0,2.240000009536743
2019-11-29,2.2899999618530273,2.2300000190734863,2.25,2.2899999618530273,8496856.0,2.2899999618530273
2019-12-02,2.309999942779541,2.25,2.2799999713897705,2.2699999809265137,8474182.0,2.2699999809265137
2019-12-03,2.2899999618530273,2.240000009536743,2.2699999809265137,2.2799999713897705,9863200.0,2.2799999713897705
2019-12-04,2.2899999618530273,2.25,2.2799999713897705,2.2699999809265137,8424783.0,2.2699999809265137
2019-12-05,2.2899999618530273,2.259999990463257,2.2699999809265137,2.2799999713897705,7996923.0,2.2799999713897705
2019-12-06,2.2899999618530273,2.25,2.2699999809265137,2.2799999713897705,8067865.0,2.2799999713897705
2019-12-09,2.3299999237060547,2.2699999809265137,2.2699999809265137,2.2799999713897705,13317132.0,2.2799999713897705
2019-12-10,2.2699999809265137,2.25,2.2699999809265137,2.2699999809265137,9401911.0,2.2699999809265137
2019-12-11,2.2799999713897705,2.25,2.2699999809265137,2.259999990463257,7418955.0,2.259999990463257
2019-12-12,2.259999990463257,2.2200000286102295,2.259999990463257,2.2300000190734863,11170400.0,2.2300000190734863
2019-12-13,2.259999990463257,2.2200000286102295,2.240000009536743,2.25,22315003.0,2.25
2019-12-16,2.2699999809265137,2.2300000190734863,2.25,2.2699999809265137,18993263.0,2.2699999809265137
2019-12-17,2.319999933242798,2.259999990463257,2.2699999809265137,2.299999952316284,28482676.0,2.299999952316284
2019-12-18,2.319999933242798,2.2799999713897705,2.299999952316284,2.2899999618530273,17263610.0,2.2899999618530273
2019-12-19,2.3399999141693115,2.2899999618530273,2.2899999618530273,2.299999952316284,19735027.0,2.299999952316284
2019-12-20,2.319999933242798,2.2899999618530273,2.309999942779541,2.299999952316284,10755560.0,2.299999952316284
2019-12-23,2.309999942779541,2.259999990463257,2.299999952316284,2.259999990463257,15935900.0,2.259999990463257
2019-12-24,2.2899999618530273,2.259999990463257,2.2699999809265137,2.2899999618530273,8099001.0,2.2899999618530273
2019-12-25,2.299999952316284,2.2699999809265137,2.2899999618530273,2.2899999618530273,8770227.0,2.2899999618530273
2019-12-26,2.319999933242798,2.2799999713897705,2.2899999618530273,2.319999933242798,12191539.0,2.319999933242798
2019-12-27,2.3299999237060547,2.299999952316284,2.319999933242798,2.299999952316284,13060257.0,2.299999952316284
2019-12-30,2.3299999237060547,2.2799999713897705,2.2899999618530273,2.319999933242798,12421760.0,2.319999933242798
2019-12-31,2.3399999141693115,2.309999942779541,2.319999933242798,2.3299999237060547,9078294.0,2.3299999237060547
2020-01-02,2.4200000762939453,2.3299999237060547,2.3499999046325684,2.380000114440918,29772126.0,2.380000114440918
2020-01-03,2.390000104904175,2.3499999046325684,2.390000104904175,2.380000114440918,17434649.0,2.380000114440918
2020-01-06,2.4000000953674316,2.3499999046325684,2.359999895095825,2.369999885559082,15151177.0,2.369999885559082
2020-01-07,2.4000000953674316,2.369999885559082,2.390000104904175,2.390000104904175,15090299.0,2.390000104904175
2020-01-08,2.359999895095825,2.359999895095825,2.359999895095825,2.359999895095825,15221338.0,2.359999895095825
2020-01-09,2.390000104904175,2.359999895095825,2.359999895095825,2.380000114440918,11024142.0,2.380000114440918
2020-01-10,2.390000104904175,2.3399999141693115,2.390000104904175,2.3499999046325684,10465440.0,2.3499999046325684
2020-01-13,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,12129617.0,2.3499999046325684
2020-01-14,2.359999895095825,2.359999895095825,2.359999895095825,2.359999895095825,12644500.0,2.359999895095825
2020-01-15,2.369999885559082,2.309999942779541,2.359999895095825,2.319999933242798,15010173.0,2.319999933242798
2020-01-16,2.3299999237060547,2.299999952316284,2.319999933242798,2.299999952316284,8018266.0,2.299999952316284
2020-01-17,2.25,2.190000057220459,2.2200000286102295,2.2200000286102295,32917685.0,2.2200000286102295
2020-01-20,2.2300000190734863,2.180000066757202,2.200000047683716,2.2200000286102295,14055457.0,2.2200000286102295
2020-01-21,2.2200000286102295,2.190000057220459,2.2100000381469727,2.200000047683716,8199639.0,2.200000047683716
2020-01-22,2.180000066757202,2.130000114440918,2.180000066757202,2.1600000858306885,16541054.0,2.1600000858306885
2020-01-23,2.1600000858306885,2.059999942779541,2.1500000953674316,2.0799999237060547,21160934.0,2.0799999237060547
2020-02-03,1.899999976158142,1.8700000047683716,1.8700000047683716,1.8700000047683716,11426400.0,1.8700000047683716
2020-02-04,1.840000033378601,1.7200000286102295,1.7200000286102295,1.8200000524520874,22445040.0,1.8200000524520874
2020-02-05,1.8899999856948853,1.8200000524520874,1.840000033378601,1.8600000143051147,16881900.0,1.8600000143051147
2020-02-06,1.8799999952316284,1.840000033378601,1.8700000047683716,1.8700000047683716,13300538.0,1.8700000047683716
2020-02-07,1.8700000047683716,1.8300000429153442,1.8600000143051147,1.8700000047683716,12431428.0,1.8700000047683716
2020-02-10,1.909999966621399,1.840000033378601,1.8700000047683716,1.909999966621399,12694183.0,1.909999966621399
2020-02-11,1.9299999475479126,1.8899999856948853,1.909999966621399,1.909999966621399,10761141.0,1.909999966621399
2020-02-12,1.940000057220459,1.899999976158142,1.9199999570846558,1.9299999475479126,10437305.0,1.9299999475479126
2020-02-13,1.940000057220459,1.8899999856948853,1.9299999475479126,1.909999966621399,9580994.0,1.909999966621399
2020-02-14,1.9299999475479126,1.8899999856948853,1.899999976158142,1.9199999570846558,9686969.0,1.9199999570846558
2020-02-17,1.9800000190734863,1.909999966621399,1.9299999475479126,1.9800000190734863,13726302.0,1.9800000190734863
2020-02-18,2.0299999713897705,1.9700000286102295,1.9800000190734863,2.0199999809265137,16710838.0,2.0199999809265137
2020-02-19,2.119999885559082,1.9900000095367432,1.9900000095367432,2.059999942779541,29382675.0,2.059999942779541
2020-02-20,2.069999933242798,2.0199999809265137,2.0199999809265137,2.059999942779541,18786053.0,2.059999942779541
2020-02-21,2.0899999141693115,2.049999952316284,2.059999942779541,2.059999942779541,14714479.0,2.059999942779541
2020-02-24,2.059999942779541,2.0199999809265137,2.059999942779541,2.0299999713897705,14112758.0,2.0299999713897705
2020-02-25,2.0199999809265137,1.9500000476837158,1.9900000095367432,2.009999990463257,21569209.0,2.009999990463257
2020-02-26,2.109999895095825,1.9700000286102295,1.9800000190734863,2.0999999046325684,38742585.0,2.0999999046325684
2020-02-27,2.0999999046325684,2.049999952316284,2.0999999046325684,2.049999952316284,21022625.0,2.049999952316284
2020-02-28,2.0299999713897705,1.9800000190734863,2.009999990463257,1.9800000190734863,20213279.0,1.9800000190734863
2020-03-02,2.109999895095825,1.9800000190734863,1.9900000095367432,2.0899999141693115,26343473.0,2.0899999141693115
2020-03-03,2.1600000858306885,2.069999933242798,2.130000114440918,2.0899999141693115,31513409.0,2.0899999141693115
2020-03-04,2.190000057220459,2.049999952316284,2.069999933242798,2.180000066757202,40785042.0,2.180000066757202
2020-03-05,2.240000009536743,2.1600000858306885,2.180000066757202,2.200000047683716,39460702.0,2.200000047683716
2020-03-06,2.190000057220459,2.1500000953674316,2.180000066757202,2.1700000762939453,22612321.0,2.1700000762939453
2020-03-09,2.2699999809265137,2.109999895095825,2.130000114440918,2.140000104904175,32875844.0,2.140000104904175
2020-03-10,2.200000047683716,2.059999942779541,2.0799999237060547,2.190000057220459,29958480.0,2.190000057220459
2020-03-11,2.4100000858306885,2.180000066757202,2.190000057220459,2.390000104904175,120091850.0,2.390000104904175
2020-03-12,2.319999933242798,2.1600000858306885,2.25,2.200000047683716,93659234.0,2.200000047683716
2020-03-13,2.2300000190734863,2.0199999809265137,2.0199999809265137,2.130000114440918,54146894.0,2.130000114440918
2020-03-16,2.319999933242798,2.1500000953674316,2.2300000190734863,2.180000066757202,57442946.0,2.180000066757202
2020-03-17,2.2100000381469727,2.0299999713897705,2.180000066757202,2.1600000858306885,36731437.0,2.1600000858306885
2020-03-18,2.190000057220459,2.069999933242798,2.1700000762939453,2.0899999141693115,26400828.0,2.0899999141693115
2020-03-19,2.109999895095825,2.0399999618530273,2.049999952316284,2.0799999237060547,20991659.0,2.0799999237060547
2020-03-20,2.1600000858306885,2.059999942779541,2.0999999046325684,2.109999895095825,25683497.0,2.109999895095825
2020-03-23,2.0799999237060547,2.009999990463257,2.0299999713897705,2.0299999713897705,20903305.0,2.0299999713897705
2020-03-24,2.0799999237060547,2.0,2.059999942779541,2.0399999618530273,14796500.0,2.0399999618530273
2020-03-25,2.180000066757202,2.0399999618530273,2.0799999237060547,2.119999885559082,32563680.0,2.119999885559082
2020-03-26,2.0999999046325684,2.049999952316284,2.0999999046325684,2.059999942779541,18710800.0,2.059999942779541
2020-03-27,2.1500000953674316,2.059999942779541,2.0799999237060547,2.0799999237060547,23521323.0,2.0799999237060547
2020-03-30,2.0799999237060547,2.0199999809265137,2.049999952316284,2.069999933242798,18232380.0,2.069999933242798
2020-03-31,2.109999895095825,2.0399999618530273,2.0899999141693115,2.049999952316284,11501200.0,2.049999952316284
2020-04-01,2.0799999237060547,2.0399999618530273,2.049999952316284,2.0399999618530273,10313400.0,2.0399999618530273
2020-04-02,2.0799999237060547,2.0299999713897705,2.0299999713897705,2.0799999237060547,10295142.0,2.0799999237060547
2020-04-03,2.069999933242798,2.0299999713897705,2.069999933242798,2.0299999713897705,10629600.0,2.0299999713897705
2020-04-07,2.069999933242798,2.049999952316284,2.059999942779541,2.059999942779541,13841769.0,2.059999942779541
2020-04-08,2.109999895095825,2.0399999618530273,2.049999952316284,2.0799999237060547,22070360.0,2.0799999237060547
2020-04-09,2.0999999046325684,2.059999942779541,2.0899999141693115,2.0799999237060547,11476000.0,2.0799999237060547
2020-04-10,2.0899999141693115,2.0199999809265137,2.0799999237060547,2.0299999713897705,17701860.0,2.0299999713897705
2020-04-13,2.0399999618530273,1.9900000095367432,2.0199999809265137,2.0299999713897705,13399116.0,2.0299999713897705
2020-04-14,2.049999952316284,2.0199999809265137,2.0299999713897705,2.049999952316284,7612125.0,2.049999952316284
2020-04-15,2.049999952316284,2.0199999809265137,2.049999952316284,2.0199999809265137,6677810.0,2.0199999809265137
2020-04-16,2.0399999618530273,2.009999990463257,2.0199999809265137,2.0299999713897705,5955759.0,2.0299999713897705
2020-04-17,2.119999885559082,2.0199999809265137,2.0299999713897705,2.069999933242798,33509589.0,2.069999933242798
2020-04-20,2.0799999237060547,2.0399999618530273,2.059999942779541,2.049999952316284,18084556.0,2.049999952316284
2020-04-21,2.049999952316284,2.0199999809265137,2.0399999618530273,2.0399999618530273,11840066.0,2.0399999618530273
2020-04-22,2.0799999237060547,2.0199999809265137,2.0299999713897705,2.059999942779541,13822823.0,2.059999942779541
2020-04-23,2.0999999046325684,2.0299999713897705,2.059999942779541,2.059999942779541,21337313.0,2.059999942779541
2020-04-24,2.0799999237060547,2.0299999713897705,2.059999942779541,2.059999942779541,22911462.0,2.059999942779541
2020-04-27,2.059999942779541,2.0,2.0299999713897705,2.0199999809265137,20712728.0,2.0199999809265137
2020-04-28,2.0199999809265137,1.909999966621399,2.009999990463257,1.940000057220459,22380839.0,1.940000057220459
2020-04-29,2.0,1.909999966621399,1.9299999475479126,1.940000057220459,14539461.0,1.940000057220459
2020-04-30,1.9600000381469727,1.9299999475479126,1.9500000476837158,1.9500000476837158,10406040.0,1.9500000476837158
2020-05-06,1.9600000381469727,1.9199999570846558,1.9199999570846558,1.9500000476837158,8420689.0,1.9500000476837158
2020-05-07,1.9900000095367432,1.9299999475479126,1.9500000476837158,1.9600000381469727,13079174.0,1.9600000381469727
2020-05-08,2.0899999141693115,1.940000057220459,1.9600000381469727,2.0899999141693115,29686220.0,2.0899999141693115
2020-05-11,2.0799999237060547,2.0299999713897705,2.049999952316284,2.0399999618530273,21702226.0,2.0399999618530273
2020-05-12,2.0999999046325684,2.0199999809265137,2.0999999046325684,2.0299999713897705,16554300.0,2.0299999713897705
2020-05-13,2.0199999809265137,1.9900000095367432,2.0,2.0,13038112.0,2.0
2020-05-14,2.0199999809265137,1.9800000190734863,2.0,1.9900000095367432,10980500.0,1.9900000095367432
2020-05-15,2.0,1.9800000190734863,1.9900000095367432,1.9800000190734863,7204062.0,1.9800000190734863
2020-05-18,2.0,1.9700000286102295,1.9800000190734863,1.9900000095367432,7268773.0,1.9900000095367432
2020-05-19,2.0,1.9800000190734863,2.0,1.9900000095367432,5061700.0,1.9900000095367432
2020-05-20,1.9800000190734863,1.940000057220459,1.9700000286102295,1.9500000476837158,12957405.0,1.9500000476837158
2020-05-21,1.9600000381469727,1.9299999475479126,1.9500000476837158,1.9299999475479126,7314394.0,1.9299999475479126
2020-05-22,1.940000057220459,1.899999976158142,1.9299999475479126,1.9199999570846558,7939043.0,1.9199999570846558
2020-05-25,1.940000057220459,1.909999966621399,1.9199999570846558,1.9299999475479126,3843151.0,1.9299999475479126
2020-05-26,1.940000057220459,1.909999966621399,1.9299999475479126,1.940000057220459,5826551.0,1.940000057220459
2020-05-27,1.9500000476837158,1.9199999570846558,1.9299999475479126,1.9500000476837158,3986400.0,1.9500000476837158
2020-05-28,1.9500000476837158,1.9199999570846558,1.9299999475479126,1.9299999475479126,4387500.0,1.9299999475479126
2020-05-29,1.9299999475479126,1.909999966621399,1.9199999570846558,1.9199999570846558,3901600.0,1.9199999570846558
2020-06-01,1.9600000381469727,1.9199999570846558,1.9199999570846558,1.9500000476837158,8495000.0,1.9500000476837158
2020-06-02,1.9700000286102295,1.940000057220459,1.9500000476837158,1.9600000381469727,7963757.0,1.9600000381469727
2020-06-03,1.9800000190734863,1.9500000476837158,1.9600000381469727,1.9600000381469727,5692600.0,1.9600000381469727
2020-06-04,1.9700000286102295,1.9500000476837158,1.9600000381469727,1.9600000381469727,7068317.0,1.9600000381469727
2020-06-05,1.9600000381469727,1.940000057220459,1.9600000381469727,1.9500000476837158,4166442.0,1.9500000476837158
2020-06-08,1.9600000381469727,1.9299999475479126,1.9600000381469727,1.940000057220459,7074044.0,1.940000057220459
2020-06-09,1.940000057220459,1.9199999570846558,1.940000057220459,1.9299999475479126,5655102.0,1.9299999475479126
2020-06-10,1.940000057220459,1.9199999570846558,1.940000057220459,1.9299999475479126,4063997.0,1.9299999475479126
2020-06-11,1.940000057220459,1.9199999570846558,1.9299999475479126,1.9299999475479126,5635501.0,1.9299999475479126
2020-06-12,1.9299999475479126,1.899999976158142,1.909999966621399,1.9199999570846558,8216349.0,1.9199999570846558
2020-06-15,1.9199999570846558,1.8899999856948853,1.9199999570846558,1.899999976158142,7699600.0,1.899999976158142
2020-06-16,1.909999966621399,1.8899999856948853,1.909999966621399,1.909999966621399,8145688.0,1.909999966621399
2020-06-17,1.940000057220459,1.8899999856948853,1.899999976158142,1.9299999475479126,13231633.0,1.9299999475479126
2020-06-18,1.9600000381469727,1.9199999570846558,1.9299999475479126,1.940000057220459,11698998.0,1.940000057220459
2020-06-19,1.9500000476837158,1.9299999475479126,1.940000057220459,1.940000057220459,5632292.0,1.940000057220459
2020-06-22,1.940000057220459,1.909999966621399,1.9299999475479126,1.9299999475479126,4972603.0,1.9299999475479126
2020-06-23,1.9299999475479126,1.909999966621399,1.9199999570846558,1.9199999570846558,4131050.0,1.9199999570846558
2020-06-24,1.9199999570846558,1.899999976158142,1.9199999570846558,1.909999966621399,4535500.0,1.909999966621399
2020-06-29,1.9199999570846558,1.8899999856948853,1.909999966621399,1.899999976158142,4925733.0,1.899999976158142
2020-06-30,1.9199999570846558,1.899999976158142,1.899999976158142,1.909999966621399,5623965.0,1.909999966621399
2020-07-01,1.9199999570846558,1.899999976158142,1.909999966621399,1.909999966621399,6040860.0,1.909999966621399
2020-07-02,1.9500000476837158,1.899999976158142,1.909999966621399,1.9500000476837158,11248601.0,1.9500000476837158
2020-07-03,1.9900000095367432,1.940000057220459,1.9500000476837158,1.9800000190734863,19724900.0,1.9800000190734863
2020-07-06,2.069999933242798,1.9900000095367432,1.9900000095367432,2.059999942779541,38029812.0,2.059999942779541
2020-07-07,2.109999895095825,2.0299999713897705,2.0899999141693115,2.0299999713897705,32020701.0,2.0299999713897705
2020-07-08,2.0999999046325684,2.009999990463257,2.0199999809265137,2.0899999141693115,36115869.0,2.0899999141693115
2020-07-09,2.130000114440918,2.0799999237060547,2.0899999141693115,2.119999885559082,38359934.0,2.119999885559082
2020-07-10,2.140000104904175,2.0799999237060547,2.109999895095825,2.0899999141693115,26793651.0,2.0899999141693115
2020-07-13,2.180000066757202,2.0899999141693115,2.130000114440918,2.1600000858306885,33386588.0,2.1600000858306885
2020-07-14,2.2300000190734863,2.140000104904175,2.1600000858306885,2.190000057220459,39632042.0,2.190000057220459
2020-07-15,2.240000009536743,2.130000114440918,2.200000047683716,2.1600000858306885,29492723.0,2.1600000858306885
2020-07-16,2.180000066757202,2.0799999237060547,2.1700000762939453,2.0899999141693115,27015363.0,2.0899999141693115
2020-07-17,2.0899999141693115,2.0199999809265137,2.069999933242798,2.049999952316284,17831333.0,2.049999952316284
2020-07-20,2.1600000858306885,2.0399999618530273,2.049999952316284,2.130000114440918,25168377.0,2.130000114440918
2020-07-21,2.1700000762939453,2.119999885559082,2.1600000858306885,2.130000114440918,23588134.0,2.130000114440918
2020-07-22,2.1600000858306885,2.119999885559082,2.140000104904175,2.130000114440918,18481112.0,2.130000114440918
2020-07-23,2.130000114440918,2.069999933242798,2.130000114440918,2.0999999046325684,15091239.0,2.0999999046325684
2020-07-24,2.119999885559082,2.0399999618530273,2.0999999046325684,2.059999942779541,13970972.0,2.059999942779541
2020-07-27,2.059999942779541,2.0199999809265137,2.059999942779541,2.049999952316284,9389385.0,2.049999952316284
2020-07-28,2.069999933242798,2.0399999618530273,2.0399999618530273,2.059999942779541,6438570.0,2.059999942779541
2020-07-29,2.0799999237060547,2.0199999809265137,2.049999952316284,2.0799999237060547,10618922.0,2.0799999237060547
2020-07-30,2.0799999237060547,2.049999952316284,2.069999933242798,2.069999933242798,9983611.0,2.069999933242798
2020-07-31,2.0799999237060547,2.049999952316284,2.059999942779541,2.059999942779541,9153808.0,2.059999942779541
2020-08-03,2.0999999046325684,2.059999942779541,2.059999942779541,2.0999999046325684,18379887.0,2.0999999046325684
2020-08-04,2.190000057220459,2.0799999237060547,2.0899999141693115,2.140000104904175,29034167.0,2.140000104904175
2020-08-05,2.190000057220459,2.0799999237060547,2.130000114440918,2.140000104904175,29572386.0,2.140000104904175
2020-08-06,2.1700000762939453,2.109999895095825,2.140000104904175,2.1600000858306885,19666652.0,2.1600000858306885
2020-08-07,2.180000066757202,2.109999895095825,2.1500000953674316,2.1600000858306885,20412840.0,2.1600000858306885
2020-08-10,2.259999990463257,2.140000104904175,2.1500000953674316,2.240000009536743,55595672.0,2.240000009536743
2020-08-11,2.2200000286102295,2.130000114440918,2.2100000381469727,2.1500000953674316,35726898.0,2.1500000953674316
2020-08-12,2.130000114440918,2.049999952316284,2.119999885559082,2.0799999237060547,31493301.0,2.0799999237060547
2020-08-13,2.180000066757202,2.0899999141693115,2.0999999046325684,2.119999885559082,22812770.0,2.119999885559082
2020-08-14,2.1500000953674316,2.0999999046325684,2.109999895095825,2.1500000953674316,14813338.0,2.1500000953674316
2020-08-17,2.1700000762939453,2.130000114440918,2.140000104904175,2.1500000953674316,19566390.0,2.1500000953674316
2020-08-18,2.1700000762939453,2.109999895095825,2.1500000953674316,2.130000114440918,19322117.0,2.130000114440918
2020-08-19,2.190000057220459,2.0999999046325684,2.119999885559082,2.1600000858306885,28392942.0,2.1600000858306885
2020-08-20,2.1600000858306885,2.119999885559082,2.1500000953674316,2.119999885559082,14825116.0,2.119999885559082
2020-08-21,2.140000104904175,2.109999895095825,2.130000114440918,2.130000114440918,14589128.0,2.130000114440918
2020-08-24,2.130000114440918,2.109999895095825,2.119999885559082,2.119999885559082,8887350.0,2.119999885559082
2020-08-25,2.130000114440918,2.0899999141693115,2.119999885559082,2.0999999046325684,10457202.0,2.0999999046325684
2020-08-26,2.0999999046325684,2.049999952316284,2.0899999141693115,2.059999942779541,13956631.0,2.059999942779541
2020-08-27,2.0799999237060547,2.0399999618530273,2.059999942779541,2.069999933242798,8480005.0,2.069999933242798
2020-08-28,2.0799999237060547,2.049999952316284,2.059999942779541,2.0799999237060547,8438905.0,2.0799999237060547
2020-08-31,2.0999999046325684,2.069999933242798,2.0799999237060547,2.0799999237060547,10116650.0,2.0799999237060547
2020-09-01,2.0799999237060547,2.059999942779541,2.069999933242798,2.069999933242798,6224150.0,2.069999933242798
2020-09-02,2.0999999046325684,2.0399999618530273,2.059999942779541,2.069999933242798,16433890.0,2.069999933242798
2020-09-03,2.0999999046325684,2.059999942779541,2.0799999237060547,2.069999933242798,12606517.0,2.069999933242798
2020-09-04,2.069999933242798,2.0299999713897705,2.049999952316284,2.069999933242798,9452834.0,2.069999933242798
2020-09-07,2.0799999237060547,2.049999952316284,2.059999942779541,2.059999942779541,10324420.0,2.059999942779541
2020-09-08,2.1700000762939453,2.0399999618530273,2.059999942779541,2.1600000858306885,47863979.0,2.1600000858306885
2020-09-09,2.380000114440918,2.1600000858306885,2.1600000858306885,2.380000114440918,101575580.0,2.380000114440918
2020-09-10,2.450000047683716,2.140000104904175,2.4000000953674316,2.1500000953674316,125842269.0,2.1500000953674316
2020-09-11,2.180000066757202,2.0899999141693115,2.0899999141693115,2.140000104904175,45143414.0,2.140000104904175
2020-09-14,2.1700000762939453,2.0899999141693115,2.1600000858306885,2.0999999046325684,41108883.0,2.0999999046325684
2020-09-15,2.109999895095825,2.069999933242798,2.0899999141693115,2.0899999141693115,18677208.0,2.0899999141693115
2020-09-16,2.109999895095825,2.059999942779541,2.0899999141693115,2.0799999237060547,17116022.0,2.0799999237060547
2020-09-17,2.0899999141693115,2.059999942779541,2.059999942779541,2.069999933242798,15128377.0,2.069999933242798
2020-09-18,2.109999895095825,2.059999942779541,2.059999942779541,2.0899999141693115,17802418.0,2.0899999141693115
2020-09-21,2.0999999046325684,2.069999933242798,2.0899999141693115,2.0799999237060547,12333884.0,2.0799999237060547
2020-09-22,2.0799999237060547,2.049999952316284,2.069999933242798,2.059999942779541,13572900.0,2.059999942779541
2020-09-23,2.0799999237060547,2.059999942779541,2.069999933242798,2.059999942779541,7329300.0,2.059999942779541
2020-09-24,2.059999942779541,2.0199999809265137,2.059999942779541,2.0299999713897705,15562000.0,2.0299999713897705
2020-09-25,2.049999952316284,2.0199999809265137,2.0299999713897705,2.0299999713897705,8120800.0,2.0299999713897705
2020-09-28,2.0399999618530273,2.0199999809265137,2.0299999713897705,2.0299999713897705,5342482.0,2.0299999713897705
2020-09-29,2.0399999618530273,2.0199999809265137,2.0399999618530273,2.0199999809265137,7008955.0,2.0199999809265137
2020-09-30,2.0399999618530273,2.0199999809265137,2.0199999809265137,2.0299999713897705,5064700.0,2.0299999713897705
2020-10-09,2.059999942779541,2.0399999618530273,2.0399999618530273,2.049999952316284,8575400.0,2.049999952316284
2020-10-12,2.0999999046325684,2.049999952316284,2.049999952316284,2.0999999046325684,18196806.0,2.0999999046325684
2020-10-13,2.0899999141693115,2.059999942779541,2.0899999141693115,2.0799999237060547,10942089.0,2.0799999237060547
2020-10-14,2.0799999237060547,2.049999952316284,2.0799999237060547,2.059999942779541,7816855.0,2.059999942779541
2020-10-15,2.059999942779541,2.0399999618530273,2.049999952316284,2.049999952316284,6547794.0,2.049999952316284
2020-10-16,2.059999942779541,2.0399999618530273,2.049999952316284,2.049999952316284,7171412.0,2.049999952316284
2020-10-19,2.059999942779541,2.0299999713897705,2.059999942779541,2.0299999713897705,8846750.0,2.0299999713897705
2020-10-20,2.0399999618530273,2.0199999809265137,2.0299999713897705,2.0399999618530273,4798878.0,2.0399999618530273
2020-10-21,2.0399999618530273,2.0199999809265137,2.0299999713897705,2.0299999713897705,3422344.0,2.0299999713897705
2020-10-22,2.0299999713897705,2.009999990463257,2.0299999713897705,2.0299999713897705,5267780.0,2.0299999713897705
2020-10-23,2.049999952316284,2.009999990463257,2.0299999713897705,2.0299999713897705,8696800.0,2.0299999713897705
2020-10-26,2.0299999713897705,2.009999990463257,2.0199999809265137,2.0199999809265137,5471351.0,2.0199999809265137
2020-10-27,2.0199999809265137,2.009999990463257,2.0199999809265137,2.009999990463257,1191900.0,2.009999990463257