Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,5.849999904632568,5.739999771118164,5.809999942779541,5.800000190734863,23406072.0,5.682622909545898
2010-01-05,5.800000190734863,5.659999847412109,5.789999961853027,5.769999980926514,22335491.0,5.653229713439941
2010-01-06,5.920000076293945,5.739999771118164,5.760000228881836,5.809999942779541,32722952.0,5.692420482635498
2010-01-07,5.800000190734863,5.550000190734863,5.800000190734863,5.619999885559082,27417594.0,5.506265640258789
2010-01-08,5.650000095367432,5.550000190734863,5.579999923706055,5.630000114440918,17694764.0,5.516063690185547
2010-01-11,5.71999979019165,5.559999942779541,5.699999809265137,5.610000133514404,17240742.0,5.4964680671691895
2010-01-12,5.800000190734863,5.610000133514404,5.630000114440918,5.800000190734863,29210426.0,5.682622909545898
2010-01-13,5.880000114440918,5.659999847412109,5.699999809265137,5.75,33829407.0,5.6336350440979
2010-01-14,5.880000114440918,5.71999979019165,5.760000228881836,5.880000114440918,33207438.0,5.7610039710998535
2010-01-15,5.960000038146973,5.840000152587891,5.900000095367432,5.889999866485596,34750333.0,5.770801544189453
2010-01-18,5.940000057220459,5.809999942779541,5.880000114440918,5.920000076293945,27853079.0,5.800194263458252
2010-01-19,5.920000076293945,5.820000171661377,5.920000076293945,5.860000133514404,26242042.0,5.741408824920654
2010-01-20,6.130000114440918,5.710000038146973,5.860000133514404,5.949999809265137,68271232.0,5.829586982727051
2010-01-21,6.059999942779541,5.829999923706055,5.900000095367432,5.989999771118164,46753011.0,5.868777275085449
2010-01-22,5.949999809265137,5.670000076293945,5.900000095367432,5.769999980926514,34136198.0,5.653229713439941
2010-01-25,5.849999904632568,5.670000076293945,5.670000076293945,5.699999809265137,16373016.0,5.584646224975586
2010-01-26,5.769999980926514,5.349999904632568,5.71999979019165,5.400000095367432,22736755.0,5.290717601776123
2010-01-27,5.449999809265137,5.21999979019165,5.409999847412109,5.25,18041890.0,5.143753528594971
2010-01-28,5.360000133514404,5.260000228881836,5.260000228881836,5.320000171661377,12565657.0,5.212337017059326
2010-01-29,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.212337017059326
2010-02-01,5.369999885559082,5.159999847412109,5.329999923706055,5.210000038146973,15572921.0,5.104562759399414
2010-02-02,5.289999961853027,5.150000095367432,5.25,5.159999847412109,11857087.0,5.055574893951416
2010-02-03,5.260000228881836,5.03000020980835,5.179999828338623,5.260000228881836,15761381.0,5.1535515785217285
2010-02-04,5.340000152587891,5.210000038146973,5.260000228881836,5.300000190734863,15927748.0,5.192741870880127
2010-02-05,5.260000228881836,5.170000076293945,5.230000019073486,5.239999771118164,15607470.0,5.133955478668213
2010-02-08,5.320000171661377,5.210000038146973,5.239999771118164,5.289999961853027,12621992.0,5.182943820953369
2010-02-09,5.409999847412109,5.25,5.260000228881836,5.389999866485596,13159811.0,5.280920028686523
2010-02-10,5.400000095367432,5.289999961853027,5.389999866485596,5.360000133514404,11090748.0,5.251527309417725
2010-02-11,5.380000114440918,5.28000020980835,5.340000152587891,5.289999961853027,8601242.0,5.182943820953369
2010-02-12,5.349999904632568,5.28000020980835,5.28000020980835,5.340000152587891,7194594.0,5.231932640075684
2010-02-22,5.380000114440918,5.300000190734863,5.340000152587891,5.349999904632568,9776660.0,5.241729736328125
2010-02-23,5.400000095367432,5.239999771118164,5.340000152587891,5.400000095367432,16270993.0,5.290717601776123
2010-02-24,5.639999866485596,5.329999923706055,5.360000133514404,5.559999942779541,31364472.0,5.447480201721191
2010-02-25,5.599999904632568,5.5,5.599999904632568,5.570000171661377,24591362.0,5.457277774810791
2010-02-26,5.679999828338623,5.5,5.550000190734863,5.590000152587891,25331381.0,5.47687292098999
2010-03-01,5.670000076293945,5.550000190734863,5.550000190734863,5.670000076293945,22910533.0,5.555253982543945
2010-03-02,6.239999771118164,5.71999979019165,5.71999979019165,6.239999771118164,233393613.0,6.113718032836914
2010-03-03,6.860000133514404,6.300000190734863,6.400000095367432,6.860000133514404,272685645.0,6.7211713790893555
2010-03-04,7.25,6.710000038146973,7.199999809265137,6.940000057220459,400930842.0,6.7995524406433105
2010-03-05,6.940000057220459,6.579999923706055,6.940000057220459,6.599999904632568,150563415.0,6.466433048248291
2010-03-08,6.889999866485596,6.550000190734863,6.599999904632568,6.849999904632568,140954855.0,6.711373329162598
2010-03-09,6.920000076293945,6.690000057220459,6.789999961853027,6.820000171661377,100116607.0,6.681981086730957
2010-03-10,7.5,6.599999904632568,6.75,7.21999979019165,202911548.0,7.073885440826416
2010-03-11,7.389999866485596,6.900000095367432,7.0,7.099999904632568,155072922.0,6.9563140869140625
2010-03-12,7.199999809265137,6.920000076293945,7.050000190734863,7.059999942779541,93959579.0,6.917123794555664
2010-03-15,7.03000020980835,6.809999942779541,7.03000020980835,6.840000152587891,68778297.0,6.701576232910156
2010-03-16,6.829999923706055,6.579999923706055,6.78000020980835,6.730000019073486,79056828.0,6.593801975250244
2010-03-17,6.960000038146973,6.619999885559082,6.739999771118164,6.909999847412109,117171935.0,6.7701592445373535
2010-03-18,7.349999904632568,6.880000114440918,6.900000095367432,7.039999961853027,145525437.0,6.897528648376465
2010-03-19,6.980000019073486,6.820000171661377,6.960000038146973,6.920000076293945,70108704.0,6.779956817626953
2010-03-22,7.099999904632568,6.840000152587891,6.869999885559082,7.079999923706055,81199058.0,6.936718940734863
2010-03-23,7.03000020980835,6.849999904632568,7.019999980926514,6.860000133514404,64957036.0,6.7211713790893555
2010-03-24,6.929999828338623,6.760000228881836,6.809999942779541,6.78000020980835,52276626.0,6.6427903175354
2010-03-25,6.900000095367432,6.699999809265137,6.75,6.789999961853027,55091333.0,6.652587890625
2010-03-26,6.880000114440918,6.619999885559082,6.730000019073486,6.849999904632568,56626012.0,6.711373329162598
2010-03-29,6.980000019073486,6.71999979019165,6.849999904632568,6.940000057220459,65835828.0,6.7995524406433105
2010-03-30,7.059999942779541,6.849999904632568,6.920000076293945,6.980000019073486,118039067.0,6.838742733001709
2010-03-31,7.019999980926514,6.849999904632568,6.949999809265137,6.889999866485596,61294652.0,6.750563621520996
2010-04-01,6.940000057220459,6.760000228881836,6.889999866485596,6.900000095367432,69948675.0,6.760362148284912
2010-04-02,6.929999828338623,6.809999942779541,6.880000114440918,6.829999923706055,49041590.0,6.691778182983398
2010-04-06,6.849999904632568,6.730000019073486,6.829999923706055,6.800000190734863,53049871.0,6.6623854637146
2010-04-07,6.800000190734863,6.71999979019165,6.789999961853027,6.75,32912637.0,6.613397598266602
2010-04-08,6.809999942779541,6.659999847412109,6.71999979019165,6.679999828338623,49056482.0,6.544814109802246
2010-04-09,6.78000020980835,6.659999847412109,6.690000057220459,6.769999980926514,37840588.0,6.632992267608643
2010-04-12,6.789999961853027,6.619999885559082,6.789999961853027,6.630000114440918,52161358.0,6.49582576751709
2010-04-13,6.690000057220459,6.300000190734863,6.599999904632568,6.449999809265137,58878012.0,6.3194684982299805
2010-04-14,6.5,6.389999866485596,6.409999847412109,6.489999771118164,33143367.0,6.358658790588379
2010-04-15,6.539999961853027,6.349999904632568,6.5,6.400000095367432,32414284.0,6.270480632781982
2010-04-16,6.510000228881836,6.289999961853027,6.400000095367432,6.440000057220459,32981595.0,6.309670925140381
2010-04-19,6.5,6.110000133514404,6.360000133514404,6.130000114440918,40929738.0,6.005944728851318
2010-04-20,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.005944728851318
2010-04-21,6.679999828338623,6.210000038146973,6.210000038146973,6.539999961853027,62268390.0,6.407647132873535
2010-04-22,6.550000190734863,6.360000133514404,6.53000020980835,6.429999828338623,39719616.0,6.299873352050781
2010-04-23,6.610000133514404,6.420000076293945,6.420000076293945,6.46999979019165,44543031.0,6.33906364440918
2010-04-26,6.619999885559082,6.409999847412109,6.46999979019165,6.539999961853027,36462235.0,6.407647132873535
2010-04-27,6.5,6.159999847412109,6.5,6.269999980926514,35262823.0,6.143111228942871
2010-04-28,6.300000190734863,6.099999904632568,6.199999809265137,6.190000057220459,21439118.0,6.064730644226074
2010-04-29,6.670000076293945,6.210000038146973,6.260000228881836,6.389999866485596,76931098.0,6.260682582855225
2010-04-30,6.449999809265137,6.019999980926514,6.369999885559082,6.130000114440918,50150574.0,6.005944728851318
2010-05-04,6.199999809265137,5.940000057220459,6.0,6.150000095367432,23493015.0,6.025540351867676
2010-05-05,6.409999847412109,6.050000190734863,6.099999904632568,6.400000095367432,41120675.0,6.270480632781982
2010-05-06,6.769999980926514,6.349999904632568,6.409999847412109,6.489999771118164,103260680.0,6.358658790588379
2010-05-07,6.860000133514404,6.179999828338623,6.25,6.739999771118164,134408723.0,6.603599548339844
2010-05-10,6.760000228881836,6.389999866485596,6.739999771118164,6.599999904632568,72432537.0,6.466433048248291
2010-05-11,6.75,6.510000228881836,6.690000057220459,6.639999866485596,76918653.0,6.5056233406066895
2010-05-12,6.579999923706055,5.980000019073486,6.5,5.980000019073486,91084278.0,5.858980178833008
2010-05-13,5.980000019073486,5.420000076293945,5.789999961853027,5.900000095367432,68246747.0,5.780599594116211
2010-05-14,6.090000152587891,5.699999809265137,5.75,5.909999847412109,49748413.0,5.790396690368652
2010-05-17,5.909999847412109,5.409999847412109,5.789999961853027,5.440000057220459,39065219.0,5.32990837097168
2010-05-18,5.639999866485596,5.409999847412109,5.420000076293945,5.610000133514404,35945448.0,5.4964680671691895
2010-05-19,5.739999771118164,5.53000020980835,5.570000171661377,5.590000152587891,33105984.0,5.47687292098999
2010-05-20,5.769999980926514,5.429999828338623,5.519999980926514,5.610000133514404,44110645.0,5.4964680671691895
2010-05-21,5.71999979019165,5.380000114440918,5.409999847412109,5.690000057220459,39194914.0,5.5748491287231445
2010-05-24,6.090000152587891,5.710000038146973,5.75,6.019999980926514,67573021.0,5.898170471191406
2010-05-25,6.25,5.869999885559082,6.0,6.179999828338623,76179831.0,6.054932594299316
2010-05-26,6.179999828338623,6.0,6.090000152587891,6.050000190734863,44284054.0,5.927563667297363
2010-05-27,6.239999771118164,5.989999771118164,6.050000190734863,6.150000095367432,51448141.0,6.025540351867676
2010-05-28,6.21999979019165,6.010000228881836,6.199999809265137,6.039999961853027,42348068.0,5.917766094207764
2010-05-31,6.269999980926514,5.920000076293945,5.980000019073486,5.929999828338623,55703990.0,5.80999231338501
2010-06-01,5.920000076293945,5.579999923706055,5.860000133514404,5.789999961853027,44075711.0,5.672825336456299
2010-06-02,5.869999885559082,5.610000133514404,5.730000019073486,5.860000133514404,28209549.0,5.741408824920654
2010-06-03,5.920000076293945,5.650000095367432,5.880000114440918,5.690000057220459,30680222.0,5.5748491287231445
2010-06-04,5.900000095367432,5.599999904632568,5.599999904632568,5.840000152587891,34352146.0,5.721813678741455
2010-06-07,5.949999809265137,5.659999847412109,5.690000057220459,5.849999904632568,37734236.0,5.7316107749938965
2010-06-08,5.900000095367432,5.699999809265137,5.800000190734863,5.880000114440918,30471699.0,5.7610039710998535
2010-06-09,6.050000190734863,5.849999904632568,5.880000114440918,6.03000020980835,50804936.0,5.907968521118164
2010-06-10,6.130000114440918,5.929999828338623,5.989999771118164,6.0,36351288.0,5.878575801849365
2010-06-11,6.059999942779541,5.860000133514404,6.019999980926514,5.869999885559082,28422580.0,5.751206398010254
2010-06-15,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0.0,5.751206398010254
2010-06-17,5.949999809265137,5.789999961853027,5.920000076293945,5.800000190734863,17534991.0,5.682622909545898
2010-06-18,5.820000171661377,5.519999980926514,5.78000020980835,5.579999923706055,24245107.0,5.467074871063232
2010-06-21,5.730000019073486,5.53000020980835,5.579999923706055,5.71999979019165,19347442.0,5.604241847991943
2010-06-22,5.849999904632568,5.659999847412109,5.699999809265137,5.75,22049092.0,5.6336350440979
2010-06-23,5.739999771118164,5.559999942779541,5.730000019073486,5.639999866485596,24829588.0,5.525860786437988
2010-06-24,5.670000076293945,5.559999942779541,5.619999885559082,5.599999904632568,14497369.0,5.48667049407959
2010-06-25,5.590000152587891,5.480000019073486,5.579999923706055,5.519999980926514,16221440.0,5.408289432525635
2010-06-28,5.570000171661377,5.429999828338623,5.539999961853027,5.449999809265137,10027596.0,5.339705944061279
2010-06-29,5.550000190734863,5.150000095367432,5.489999771118164,5.159999847412109,25092364.0,5.055574893951416
2010-06-30,5.159999847412109,5.019999980926514,5.159999847412109,5.050000190734863,14269955.0,4.947801113128662
2010-07-01,5.099999904632568,4.909999847412109,5.050000190734863,4.920000076293945,14507530.0,4.820431709289551
2010-07-02,4.949999809265137,4.599999904632568,4.949999809265137,4.900000095367432,16056930.0,4.800836563110352
2010-07-05,4.929999828338623,4.769999980926514,4.829999923706055,4.860000133514404,10989905.0,4.761646270751953
2010-07-06,4.980000019073486,4.820000171661377,4.840000152587891,4.96999979019165,15975766.0,4.869420051574707
2010-07-07,5.050000190734863,4.929999828338623,4.949999809265137,5.019999980926514,16803206.0,4.918407917022705
2010-07-08,5.03000020980835,4.860000133514404,5.03000020980835,4.900000095367432,15039028.0,4.800836563110352
2010-07-09,5.289999961853027,4.840000152587891,4.940000057220459,5.150000095367432,37373493.0,5.045777320861816
2010-07-12,5.199999809265137,5.090000152587891,5.099999904632568,5.150000095367432,26210371.0,5.045777320861816
2010-07-13,5.429999828338623,5.110000133514404,5.130000114440918,5.300000190734863,57707230.0,5.192741870880127
2010-07-14,5.340000152587891,5.230000019073486,5.28000020980835,5.25,30277115.0,5.143753528594971
2010-07-15,5.28000020980835,4.989999771118164,5.239999771118164,5.0,27561700.0,4.898813247680664
2010-07-16,5.070000171661377,4.920000076293945,4.949999809265137,5.050000190734863,14073185.0,4.947801113128662
2010-07-19,5.150000095367432,4.96999979019165,5.0,5.119999885559082,16298050.0,5.016384124755859
2010-07-20,5.320000171661377,5.139999866485596,5.179999828338623,5.269999980926514,30507983.0,5.16334867477417
2010-07-21,5.590000152587891,5.300000190734863,5.400000095367432,5.320000171661377,53636814.0,5.212337017059326
2010-07-22,5.389999866485596,5.239999771118164,5.25,5.380000114440918,29127140.0,5.271122932434082
2010-07-23,5.389999866485596,5.25,5.369999885559082,5.329999923706055,24043555.0,5.222134113311768
2010-07-26,5.409999847412109,5.309999942779541,5.309999942779541,5.369999885559082,24252659.0,5.261325359344482
2010-07-27,5.489999771118164,5.329999923706055,5.380000114440918,5.420000076293945,35698079.0,5.3103132247924805
2010-07-28,5.519999980926514,5.369999885559082,5.409999847412109,5.510000228881836,40633899.0,5.398491859436035
2010-07-29,5.519999980926514,5.409999847412109,5.510000228881836,5.5,33968366.0,5.3886942863464355
2010-07-30,5.489999771118164,5.369999885559082,5.480000019073486,5.480000019073486,28816457.0,5.369099140167236
2010-08-02,5.809999942779541,5.610000133514404,5.75,5.630000114440918,73259629.0,5.516063690185547
2010-08-03,5.599999904632568,5.449999809265137,5.599999904632568,5.460000038146973,44608115.0,5.349503517150879
2010-08-04,5.559999942779541,5.409999847412109,5.420000076293945,5.550000190734863,30065923.0,5.437682151794434
2010-08-05,5.639999866485596,5.46999979019165,5.570000171661377,5.559999942779541,38703521.0,5.447480201721191
2010-08-06,5.75,5.480000019073486,5.510000228881836,5.690000057220459,55177590.0,5.5748491287231445
2010-08-09,5.699999809265137,5.610000133514404,5.650000095367432,5.679999828338623,36406562.0,5.565051078796387
2010-08-10,5.730000019073486,5.420000076293945,5.679999828338623,5.429999828338623,37187550.0,5.320110321044922
2010-08-11,5.670000076293945,5.389999866485596,5.420000076293945,5.610000133514404,37525892.0,5.4964680671691895
2010-08-12,5.809999942779541,5.489999771118164,5.5,5.730000019073486,87872131.0,5.614039421081543
2010-08-13,5.78000020980835,5.570000171661377,5.739999771118164,5.71999979019165,50072469.0,5.604241847991943
2010-08-16,5.860000133514404,5.659999847412109,5.699999809265137,5.789999961853027,63812260.0,5.672825336456299
2010-08-17,5.900000095367432,5.730000019073486,5.760000228881836,5.849999904632568,59110476.0,5.7316107749938965
2010-08-18,5.860000133514404,5.679999828338623,5.849999904632568,5.739999771118164,40649993.0,5.623836994171143
2010-08-19,5.78000020980835,5.659999847412109,5.71999979019165,5.710000038146973,31075036.0,5.594444274902344
2010-08-20,5.710000038146973,5.539999961853027,5.679999828338623,5.559999942779541,36762705.0,5.447480201721191
2010-08-23,5.829999923706055,5.550000190734863,5.559999942779541,5.739999771118164,56770084.0,5.623836994171143
2010-08-24,6.309999942779541,5.75,5.800000190734863,6.309999942779541,228908616.0,6.182301998138428
2010-08-25,6.309999942779541,5.949999809265137,6.28000020980835,6.019999980926514,150551404.0,5.898170471191406
2010-08-26,6.150000095367432,5.940000057220459,6.070000171661377,6.0,78396074.0,5.878575801849365
2010-08-27,5.980000019073486,5.78000020980835,5.980000019073486,5.900000095367432,47748763.0,5.780599594116211
2010-08-30,6.099999904632568,5.889999866485596,5.949999809265137,6.090000152587891,66868916.0,5.96675443649292
2010-08-31,6.059999942779541,5.920000076293945,6.03000020980835,6.0,47539199.0,5.878575801849365
2010-09-01,6.079999923706055,5.75,6.0,5.840000152587891,53919463.0,5.721813678741455
2010-09-02,5.929999828338623,5.789999961853027,5.860000133514404,5.880000114440918,41020504.0,5.7610039710998535
2010-09-03,6.039999961853027,5.829999923706055,5.880000114440918,6.0,54369137.0,5.878575801849365
2010-09-06,6.070000171661377,5.900000095367432,6.019999980926514,5.940000057220459,39994217.0,5.819789886474609
2010-09-07,6.03000020980835,5.880000114440918,5.940000057220459,6.010000228881836,33670364.0,5.888373374938965
2010-09-08,6.170000076293945,6.0,6.0,6.090000152587891,68489011.0,5.96675443649292
2010-09-09,6.159999847412109,5.940000057220459,6.110000133514404,6.130000114440918,80452471.0,6.005944728851318
2010-09-10,6.400000095367432,6.059999942779541,6.079999923706055,6.28000020980835,111726522.0,6.152909278869629
2010-09-13,6.429999828338623,6.210000038146973,6.230000019073486,6.260000228881836,76214270.0,6.1333136558532715
2010-09-14,6.889999866485596,6.400000095367432,6.429999828338623,6.889999866485596,216510098.0,6.750563621520996
2010-09-15,7.269999980926514,6.760000228881836,6.940000057220459,6.809999942779541,291656638.0,6.672183036804199
2010-09-16,6.78000020980835,6.300000190734863,6.690000057220459,6.630000114440918,133796616.0,6.49582576751709
2010-09-17,6.619999885559082,6.360000133514404,6.579999923706055,6.429999828338623,65542687.0,6.299873352050781
2010-09-20,6.539999961853027,6.21999979019165,6.46999979019165,6.260000228881836,52474313.0,6.1333136558532715
2010-09-21,6.360000133514404,6.159999847412109,6.320000171661377,6.210000038146973,34909457.0,6.084325313568115
2010-09-27,6.440000057220459,6.170000076293945,6.269999980926514,6.409999847412109,42904887.0,6.280278205871582
2010-09-28,6.409999847412109,6.230000019073486,6.340000152587891,6.28000020980835,41012093.0,6.152909278869629
2010-09-29,6.269999980926514,6.099999904632568,6.25,6.119999885559082,44820846.0,5.996147155761719
2010-09-30,6.170000076293945,6.03000020980835,6.079999923706055,6.159999847412109,29563640.0,6.035337448120117
2010-10-08,6.349999904632568,6.159999847412109,6.199999809265137,6.260000228881836,43187608.0,6.1333136558532715
2010-10-11,6.650000095367432,6.230000019073486,6.269999980926514,6.550000190734863,85013649.0,6.417444705963135
2010-10-12,6.590000152587891,6.389999866485596,6.46999979019165,6.480000019073486,56334303.0,6.348861217498779
2010-10-13,6.75,6.400000095367432,6.5,6.630000114440918,76229960.0,6.49582576751709
2010-10-14,6.570000171661377,6.289999961853027,6.5,6.300000190734863,64733795.0,6.172504425048828
2010-10-15,6.570000171661377,6.199999809265137,6.239999771118164,6.349999904632568,59221543.0,6.221492290496826
2010-10-18,6.449999809265137,6.0,6.360000133514404,6.130000114440918,54787694.0,6.005944728851318
2010-10-19,6.599999904632568,6.139999866485596,6.139999866485596,6.519999980926514,78774597.0,6.388051986694336
2010-10-20,6.579999923706055,6.320000171661377,6.389999866485596,6.449999809265137,62059257.0,6.3194684982299805
2010-10-21,6.639999866485596,6.409999847412109,6.440000057220459,6.539999961853027,61999468.0,6.407647132873535
2010-10-22,6.590000152587891,6.420000076293945,6.570000171661377,6.460000038146973,43334296.0,6.329266548156738
2010-10-25,6.800000190734863,6.460000038146973,6.460000038146973,6.639999866485596,76569793.0,6.5056233406066895
2010-10-26,7.039999961853027,6.559999942779541,6.639999866485596,6.889999866485596,113376161.0,6.750563621520996
2010-10-27,6.820000171661377,6.559999942779541,6.78000020980835,6.590000152587891,74798957.0,6.456635475158691
2010-10-28,6.75,6.519999980926514,6.559999942779541,6.690000057220459,54783101.0,6.554611682891846
2010-10-29,6.75,6.519999980926514,6.559999942779541,6.599999904632568,46687685.0,6.466433048248291
2010-11-01,6.78000020980835,6.5,6.610000133514404,6.71999979019165,77631005.0,6.5840044021606445
2010-11-02,6.71999979019165,6.53000020980835,6.71999979019165,6.579999923706055,72626137.0,6.446837425231934
2010-11-03,6.570000171661377,6.349999904632568,6.519999980926514,6.380000114440918,61436354.0,6.250885486602783
2010-11-04,6.46999979019165,6.320000171661377,6.389999866485596,6.460000038146973,41449511.0,6.329266548156738
2010-11-05,6.599999904632568,6.440000057220459,6.53000020980835,6.550000190734863,48373783.0,6.417444705963135
2010-11-08,6.679999828338623,6.510000228881836,6.550000190734863,6.670000076293945,61057690.0,6.5350165367126465
2010-11-09,6.670000076293945,6.550000190734863,6.659999847412109,6.599999904632568,48203243.0,6.466433048248291
2010-11-10,6.949999809265137,6.610000133514404,6.619999885559082,6.789999961853027,111340463.0,6.652587890625
2010-11-11,6.869999885559082,6.599999904632568,6.739999771118164,6.610000133514404,87586687.0,6.476230621337891
2010-11-12,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.476230621337891
2010-11-15,6.289999961853027,6.099999904632568,6.119999885559082,6.28000020980835,62814229.0,6.152909278869629
2010-11-16,6.28000020980835,5.730000019073486,6.28000020980835,5.809999942779541,55474274.0,5.692420482635498
2010-11-17,5.880000114440918,5.550000190734863,5.769999980926514,5.610000133514404,28809232.0,5.4964680671691895
2010-11-18,5.710000038146973,5.590000152587891,5.619999885559082,5.670000076293945,22114765.0,5.555253982543945
2010-11-19,5.75,5.550000190734863,5.690000057220459,5.730000019073486,28668935.0,5.614039421081543
2010-11-22,5.809999942779541,5.639999866485596,5.690000057220459,5.71999979019165,32492173.0,5.604241847991943
2010-11-23,5.78000020980835,5.510000228881836,5.679999828338623,5.570000171661377,26349535.0,5.457277774810791
2010-11-24,5.71999979019165,5.53000020980835,5.53000020980835,5.710000038146973,27300510.0,5.594444274902344
2010-11-25,5.809999942779541,5.690000057220459,5.730000019073486,5.769999980926514,34661467.0,5.653229713439941
2010-11-26,5.840000152587891,5.699999809265137,5.760000228881836,5.800000190734863,28327381.0,5.682622909545898
2010-11-29,5.840000152587891,5.690000057220459,5.789999961853027,5.739999771118164,22320855.0,5.623836994171143
2010-11-30,5.800000190734863,5.389999866485596,5.760000228881836,5.53000020980835,33374003.0,5.418087482452393
2010-12-01,5.579999923706055,5.449999809265137,5.5,5.539999961853027,17568248.0,5.427884578704834
2010-12-02,5.619999885559082,5.519999980926514,5.599999904632568,5.539999961853027,21324439.0,5.427884578704834
2010-12-03,5.860000133514404,5.639999866485596,5.690000057220459,5.699999809265137,46138464.0,5.584646224975586
2010-12-06,5.75,5.570000171661377,5.730000019073486,5.630000114440918,19378797.0,5.516063690185547
2010-12-07,5.670000076293945,5.460000038146973,5.570000171661377,5.630000114440918,16609523.0,5.516063690185547
2010-12-08,5.670000076293945,5.539999961853027,5.610000133514404,5.559999942779541,14034876.0,5.447480201721191
2010-12-09,5.670000076293945,5.510000228881836,5.510000228881836,5.53000020980835,19818119.0,5.418087482452393
2010-12-10,5.590000152587891,5.46999979019165,5.510000228881836,5.559999942779541,12478088.0,5.447480201721191
2010-12-13,5.690000057220459,5.570000171661377,5.570000171661377,5.679999828338623,22892788.0,5.565051078796387
2010-12-14,5.75,5.650000095367432,5.699999809265137,5.71999979019165,20803577.0,5.604241847991943
2010-12-15,5.820000171661377,5.639999866485596,5.739999771118164,5.699999809265137,26305531.0,5.584646224975586
2010-12-16,5.730000019073486,5.630000114440918,5.699999809265137,5.650000095367432,15859658.0,5.535658836364746
2010-12-17,5.670000076293945,5.599999904632568,5.630000114440918,5.630000114440918,13061046.0,5.516063690185547
2010-12-20,5.659999847412109,5.400000095367432,5.630000114440918,5.480000019073486,21565579.0,5.369099140167236
2010-12-21,5.570000171661377,5.449999809265137,5.480000019073486,5.570000171661377,13757498.0,5.457277774810791
2010-12-22,5.579999923706055,5.46999979019165,5.579999923706055,5.489999771118164,14739758.0,5.378896236419678
2010-12-23,5.570000171661377,5.440000057220459,5.5,5.440000057220459,12454988.0,5.32990837097168
2010-12-24,5.440000057220459,5.28000020980835,5.400000095367432,5.349999904632568,15938401.0,5.241729736328125
2010-12-27,5.460000038146973,5.090000152587891,5.369999885559082,5.119999885559082,21237518.0,5.016384124755859
2010-12-28,5.119999885559082,4.940000057220459,5.099999904632568,4.949999809265137,18751724.0,4.84982442855835
2010-12-29,5.010000228881836,4.940000057220459,4.940000057220459,4.989999771118164,9590748.0,4.889014720916748
2010-12-30,5.050000190734863,4.980000019073486,5.0,5.010000228881836,9783047.0,4.908610820770264
2010-12-31,5.269999980926514,5.050000190734863,5.050000190734863,5.179999828338623,20953034.0,5.075169563293457
2011-01-04,5.230000019073486,5.110000133514404,5.179999828338623,5.210000038146973,17011937.0,5.104562759399414
2011-01-05,5.199999809265137,5.130000114440918,5.190000057220459,5.150000095367432,12212034.0,5.045777320861816
2011-01-06,5.260000228881836,5.139999866485596,5.159999847412109,5.230000019073486,15286383.0,5.1241583824157715
2011-01-07,5.25,5.150000095367432,5.239999771118164,5.190000057220459,14939740.0,5.084968090057373
2011-01-10,5.179999828338623,5.019999980926514,5.170000076293945,5.039999961853027,12351277.0,4.9380035400390625
2011-01-11,5.050000190734863,4.96999979019165,5.03000020980835,5.039999961853027,10490763.0,4.9380035400390625
2011-01-12,5.090000152587891,5.010000228881836,5.039999961853027,5.079999923706055,9290898.0,4.977193832397461
2011-01-13,5.110000133514404,5.03000020980835,5.079999923706055,5.039999961853027,7054394.0,4.9380035400390625
2011-01-14,5.03000020980835,4.949999809265137,5.019999980926514,4.960000038146973,11067136.0,4.859622478485107
2011-01-17,4.96999979019165,4.769999980926514,4.960000038146973,4.78000020980835,11821330.0,4.683265686035156
2011-01-18,4.809999942779541,4.760000228881836,4.78000020980835,4.809999942779541,6566479.0,4.712657928466797
2011-01-19,4.900000095367432,4.789999961853027,4.820000171661377,4.889999866485596,9717359.0,4.791038990020752
2011-01-20,4.880000114440918,4.679999828338623,4.880000114440918,4.690000057220459,10038087.0,4.595086574554443
2011-01-21,4.789999961853027,4.670000076293945,4.690000057220459,4.75,9655653.0,4.653872489929199
2011-01-24,4.769999980926514,4.699999809265137,4.769999980926514,4.71999979019165,7198991.0,4.624479293823242
2011-01-25,4.820000171661377,4.75,4.769999980926514,4.789999961853027,10957830.0,4.693062782287598
2011-01-26,4.829999923706055,4.739999771118164,4.789999961853027,4.820000171661377,7352768.0,4.722455978393555
2011-01-27,4.880000114440918,4.75,4.800000190734863,4.860000133514404,11337019.0,4.761646270751953
2011-01-28,4.889999866485596,4.820000171661377,4.840000152587891,4.869999885559082,8258337.0,4.7714433670043945
2011-01-31,4.900000095367432,4.809999942779541,4.860000133514404,4.880000114440918,9932822.0,4.781241416931152
2011-02-01,4.900000095367432,4.849999904632568,4.900000095367432,4.880000114440918,7773325.0,4.781241416931152
2011-02-09,4.909999847412109,4.820000171661377,4.860000133514404,4.840000152587891,8106153.0,4.742050647735596
2011-02-10,4.980000019073486,4.829999923706055,4.849999904632568,4.980000019073486,14038268.0,4.879217624664307
2011-02-11,5.050000190734863,4.949999809265137,4.980000019073486,5.03000020980835,16892540.0,4.928205966949463
2011-02-14,5.139999866485596,5.019999980926514,5.03000020980835,5.110000133514404,21927689.0,5.006587028503418
2011-02-15,5.179999828338623,5.079999923706055,5.110000133514404,5.090000152587891,21962859.0,4.986991882324219
2011-02-16,5.25,5.070000171661377,5.099999904632568,5.179999828338623,22465185.0,5.075169563293457
2011-02-17,5.289999961853027,5.079999923706055,5.190000057220459,5.28000020980835,31508162.0,5.173146724700928
2011-02-18,5.539999961853027,5.170000076293945,5.25,5.429999828338623,58207184.0,5.320110321044922
2011-02-21,5.679999828338623,5.309999942779541,5.449999809265137,5.590000152587891,67339934.0,5.47687292098999
2011-02-22,5.639999866485596,5.380000114440918,5.590000152587891,5.409999847412109,51403195.0,5.300515651702881
2011-02-23,5.460000038146973,5.300000190734863,5.400000095367432,5.429999828338623,27781231.0,5.320110321044922
2011-02-24,5.440000057220459,5.349999904632568,5.369999885559082,5.400000095367432,19248529.0,5.290717601776123
2011-02-25,5.940000057220459,5.360000133514404,5.369999885559082,5.789999961853027,149383283.0,5.672825336456299
2011-02-28,5.809999942779541,5.559999942779541,5.619999885559082,5.78000020980835,85960341.0,5.663028240203857
2011-03-01,5.869999885559082,5.670000076293945,5.760000228881836,5.739999771118164,51423560.0,5.623836994171143
2011-03-02,5.929999828338623,5.690000057220459,5.71999979019165,5.789999961853027,49726271.0,5.672825336456299
2011-03-03,5.869999885559082,5.519999980926514,5.829999923706055,5.550000190734863,48061384.0,5.437682151794434
2011-03-04,5.670000076293945,5.460000038146973,5.53000020980835,5.599999904632568,30165028.0,5.48667049407959
2011-03-07,5.809999942779541,5.559999942779541,5.619999885559082,5.730000019073486,42246397.0,5.614039421081543
2011-03-08,5.739999771118164,5.619999885559082,5.699999809265137,5.659999847412109,25942280.0,5.5454559326171875
2011-03-09,5.699999809265137,5.570000171661377,5.659999847412109,5.619999885559082,23805166.0,5.506265640258789
2011-03-10,5.639999866485596,5.519999980926514,5.619999885559082,5.53000020980835,21888874.0,5.418087482452393
2011-03-11,5.610000133514404,5.5,5.519999980926514,5.53000020980835,21349528.0,5.418087482452393
2011-03-14,5.570000171661377,5.46999979019165,5.5,5.570000171661377,20395506.0,5.457277774810791
2011-03-15,5.849999904632568,5.309999942779541,5.53000020980835,5.75,79642869.0,5.6336350440979
2011-03-16,6.0,5.659999847412109,5.699999809265137,5.940000057220459,111906499.0,5.819789886474609
2011-03-17,6.090000152587891,5.730000019073486,5.860000133514404,5.800000190734863,66935720.0,5.682622909545898
2011-03-18,6.090000152587891,5.800000190734863,5.860000133514404,5.980000019073486,78139040.0,5.858980178833008
2011-03-21,6.0,5.760000228881836,5.980000019073486,5.809999942779541,47851638.0,5.692420482635498
2011-03-22,5.800000190734863,5.570000171661377,5.769999980926514,5.650000095367432,36563431.0,5.535658836364746
2011-03-23,5.71999979019165,5.579999923706055,5.659999847412109,5.690000057220459,23894652.0,5.5748491287231445
2011-03-24,5.78000020980835,5.610000133514404,5.679999828338623,5.739999771118164,30216500.0,5.623836994171143
2011-03-25,5.75,5.659999847412109,5.710000038146973,5.699999809265137,28331179.0,5.584646224975586
2011-03-28,5.760000228881836,5.630000114440918,5.690000057220459,5.650000095367432,31033678.0,5.535658836364746
2011-03-29,5.730000019073486,5.579999923706055,5.650000095367432,5.619999885559082,26911083.0,5.506265640258789
2011-03-30,5.739999771118164,5.599999904632568,5.619999885559082,5.679999828338623,29436518.0,5.565051078796387
2011-03-31,5.690000057220459,5.440000057220459,5.679999828338623,5.480000019073486,28214810.0,5.369099140167236
2011-04-01,5.550000190734863,5.440000057220459,5.460000038146973,5.53000020980835,13222112.0,5.418087482452393
2011-04-06,5.53000020980835,5.449999809265137,5.53000020980835,5.519999980926514,16274179.0,5.408289432525635
2011-04-07,5.539999961853027,5.46999979019165,5.5,5.510000228881836,14829027.0,5.398491859436035
2011-04-08,5.610000133514404,5.510000228881836,5.510000228881836,5.570000171661377,15424093.0,5.457277774810791
2011-04-11,5.590000152587891,5.480000019073486,5.570000171661377,5.489999771118164,19436930.0,5.378896236419678
2011-04-12,5.670000076293945,5.449999809265137,5.460000038146973,5.550000190734863,24657735.0,5.437682151794434
2011-04-14,5.650000095367432,5.559999942779541,5.599999904632568,5.590000152587891,21132194.0,5.47687292098999
2011-04-15,5.619999885559082,5.510000228881836,5.579999923706055,5.579999923706055,16150590.0,5.467074871063232
2011-04-18,5.809999942779541,5.570000171661377,5.590000152587891,5.78000020980835,43596840.0,5.663028240203857
2011-04-19,5.78000020980835,5.639999866485596,5.71999979019165,5.679999828338623,33367510.0,5.565051078796387
2011-04-20,5.739999771118164,5.659999847412109,5.670000076293945,5.690000057220459,20085449.0,5.5748491287231445
2011-04-21,5.710000038146973,5.519999980926514,5.690000057220459,5.550000190734863,33472513.0,5.437682151794434
2011-04-22,5.570000171661377,5.460000038146973,5.53000020980835,5.510000228881836,23363744.0,5.398491859436035
2011-04-25,5.489999771118164,5.349999904632568,5.480000019073486,5.360000133514404,20465533.0,5.251527309417725
2011-04-26,5.400000095367432,5.199999809265137,5.360000133514404,5.239999771118164,14279591.0,5.133955478668213
2011-04-27,5.309999942779541,5.130000114440918,5.260000228881836,5.190000057220459,11284641.0,5.084968090057373
2011-04-28,5.239999771118164,5.059999942779541,5.199999809265137,5.079999923706055,12970160.0,4.977193832397461
2011-04-29,5.159999847412109,5.079999923706055,5.099999904632568,5.150000095367432,8934285.0,5.045777320861816
2011-05-03,5.239999771118164,5.130000114440918,5.159999847412109,5.230000019073486,7609115.0,5.1241583824157715
2011-05-04,5.21999979019165,5.070000171661377,5.21999979019165,5.079999923706055,12105637.0,4.977193832397461
2011-05-05,5.130000114440918,5.039999961853027,5.050000190734863,5.119999885559082,7381371.0,5.016384124755859
2011-05-06,5.329999923706055,5.050000190734863,5.099999904632568,5.230000019073486,16054967.0,5.1241583824157715
2011-05-09,5.260000228881836,5.159999847412109,5.210000038146973,5.199999809265137,11429479.0,5.0947651863098145
2011-05-10,5.239999771118164,5.139999866485596,5.179999828338623,5.21999979019165,9250943.0,5.114360809326172
2011-05-11,5.289999961853027,5.170000076293945,5.21999979019165,5.239999771118164,11377933.0,5.133955478668213
2011-05-12,5.320000171661377,5.170000076293945,5.210000038146973,5.239999771118164,17051680.0,5.133955478668213
2011-05-13,5.329999923706055,5.21999979019165,5.239999771118164,5.309999942779541,14411315.0,5.202539443969727
2011-05-16,5.460000038146973,5.289999961853027,5.309999942779541,5.349999904632568,31812415.0,5.241729736328125
2011-05-17,5.800000190734863,5.320000171661377,5.329999923706055,5.579999923706055,64667484.0,5.467074871063232
2011-05-18,5.599999904632568,5.449999809265137,5.5,5.570000171661377,28852362.0,5.457277774810791
2011-05-19,5.650000095367432,5.480000019073486,5.559999942779541,5.5,20660512.0,5.3886942863464355
2011-05-20,5.53000020980835,5.300000190734863,5.46999979019165,5.349999904632568,18586521.0,5.241729736328125
2011-05-23,5.389999866485596,5.119999885559082,5.309999942779541,5.139999866485596,14674101.0,5.035979270935059
2011-05-24,5.21999979019165,5.110000133514404,5.110000133514404,5.190000057220459,9803068.0,5.084968090057373
2011-05-25,5.239999771118164,5.059999942779541,5.190000057220459,5.090000152587891,9199624.0,4.986991882324219
2011-05-26,5.170000076293945,5.059999942779541,5.090000152587891,5.070000171661377,8216682.0,4.967396259307861
2011-05-27,5.440000057220459,5.010000228881836,5.070000171661377,5.199999809265137,41443698.0,5.0947651863098145
2011-05-30,5.150000095367432,4.809999942779541,5.150000095367432,5.0,17249332.0,4.898813247680664
2011-05-31,5.110000133514404,4.980000019073486,5.0,5.099999904632568,8419385.0,4.99678897857666
2011-06-01,5.28000020980835,5.070000171661377,5.119999885559082,5.239999771118164,15796889.0,5.133955478668213
2011-06-02,5.239999771118164,5.050000190734863,5.159999847412109,5.139999866485596,10860593.0,5.035979270935059
2011-06-03,5.449999809265137,5.130000114440918,5.170000076293945,5.199999809265137,37328482.0,5.0947651863098145
2011-06-07,5.269999980926514,5.099999904632568,5.150000095367432,5.239999771118164,19374980.0,5.133955478668213
2011-06-08,5.289999961853027,5.170000076293945,5.21999979019165,5.260000228881836,14253701.0,5.1535515785217285
2011-06-09,5.239999771118164,5.090000152587891,5.239999771118164,5.090000152587891,15191326.0,4.986991882324219
2011-06-10,5.139999866485596,5.039999961853027,5.090000152587891,5.130000114440918,9864681.0,5.026182174682617
2011-06-13,5.119999885559082,5.03000020980835,5.099999904632568,5.099999904632568,7197134.0,4.99678897857666
2011-06-14,5.159999847412109,5.050000190734863,5.090000152587891,5.139999866485596,9037997.0,5.035979270935059
2011-06-15,5.159999847412109,5.070000171661377,5.139999866485596,5.079999923706055,6246391.0,4.977193832397461
2011-06-16,5.070000171661377,4.940000057220459,5.059999942779541,5.010000228881836,11390995.0,4.908610820770264
2011-06-17,5.03000020980835,4.880000114440918,4.980000019073486,4.889999866485596,6947342.0,4.791038990020752
2011-06-20,4.920000076293945,4.820000171661377,4.900000095367432,4.849999904632568,4924117.0,4.7518486976623535
2011-06-22,4.949999809265137,4.880000114440918,4.900000095367432,4.900000095367432,6882742.0,4.800836563110352
2011-06-23,4.96999979019165,4.809999942779541,4.900000095367432,4.949999809265137,8007700.0,4.84982442855835
2011-06-24,5.070000171661377,4.909999847412109,4.909999847412109,5.050000190734863,11826262.0,4.947801113128662
2011-06-27,5.139999866485596,5.010000228881836,5.019999980926514,5.079999923706055,9856773.0,4.977193832397461
2011-06-28,5.119999885559082,5.03000020980835,5.079999923706055,5.090000152587891,9036889.0,4.986991882324219
2011-06-29,5.090000152587891,4.980000019073486,5.090000152587891,5.0,8583758.0,4.898813247680664
2011-06-30,5.079999923706055,5.010000228881836,5.010000228881836,5.039999961853027,7150414.0,4.9380035400390625
2011-07-01,5.449999809265137,5.03000020980835,5.050000190734863,5.389999866485596,68707070.0,5.280920028686523
2011-07-04,5.449999809265137,5.300000190734863,5.300000190734863,5.400000095367432,77405180.0,5.290717601776123
2011-07-05,5.369999885559082,5.269999980926514,5.349999904632568,5.320000171661377,30962134.0,5.212337017059326
2011-07-06,5.349999904632568,5.25,5.300000190734863,5.320000171661377,19944895.0,5.212337017059326
2011-07-07,5.340000152587891,5.199999809265137,5.300000190734863,5.21999979019165,25810613.0,5.114360809326172
2011-07-08,5.320000171661377,5.210000038146973,5.230000019073486,5.230000019073486,19785011.0,5.1241583824157715
2011-07-11,5.269999980926514,5.210000038146973,5.230000019073486,5.239999771118164,12993538.0,5.133955478668213
2011-07-12,5.210000038146973,5.119999885559082,5.210000038146973,5.130000114440918,15257371.0,5.026182174682617
2011-07-13,5.21999979019165,5.130000114440918,5.150000095367432,5.210000038146973,12377111.0,5.104562759399414
2011-07-14,5.25,5.170000076293945,5.199999809265137,5.230000019073486,12395230.0,5.1241583824157715
2011-07-15,5.25,5.179999828338623,5.210000038146973,5.230000019073486,11896987.0,5.1241583824157715
2011-07-18,5.300000190734863,5.230000019073486,5.239999771118164,5.28000020980835,17791104.0,5.173146724700928
2011-07-19,5.420000076293945,5.159999847412109,5.239999771118164,5.289999961853027,40606224.0,5.182943820953369
2011-07-20,5.309999942779541,5.190000057220459,5.289999961853027,5.210000038146973,19419905.0,5.104562759399414
2011-07-21,5.289999961853027,5.150000095367432,5.21999979019165,5.159999847412109,14682703.0,5.055574893951416
2011-07-22,5.199999809265137,5.130000114440918,5.179999828338623,5.159999847412109,11048920.0,5.055574893951416
2011-07-25,5.139999866485596,4.940000057220459,5.130000114440918,4.960000038146973,17483337.0,4.859622478485107
2011-07-26,5.010000228881836,4.949999809265137,4.960000038146973,5.0,7128536.0,4.898813247680664
2011-07-27,5.079999923706055,4.960000038146973,4.980000019073486,5.039999961853027,8040725.0,4.9380035400390625
2011-07-28,5.010000228881836,4.929999828338623,5.0,4.96999979019165,8653063.0,4.869420051574707
2011-07-29,5.0,4.909999847412109,4.96999979019165,4.920000076293945,6200982.0,4.820431709289551
2011-08-01,5.010000228881836,4.920000076293945,4.920000076293945,4.96999979019165,6379918.0,4.869420051574707
2011-08-02,5.130000114440918,4.96999979019165,5.010000228881836,5.079999923706055,22283325.0,4.977193832397461
2011-08-03,5.070000171661377,4.980000019073486,5.019999980926514,5.03000020980835,9960392.0,4.928205966949463
2011-08-04,5.059999942779541,4.989999771118164,5.03000020980835,5.019999980926514,7985955.0,4.918407917022705
2011-08-05,4.929999828338623,4.760000228881836,4.920000076293945,4.869999885559082,9164913.0,4.7714433670043945
2011-08-08,4.820000171661377,4.449999809265137,4.800000190734863,4.539999961853027,16032106.0,4.448122024536133
2011-08-09,4.53000020980835,4.239999771118164,4.400000095367432,4.46999979019165,12540125.0,4.379538536071777
2011-08-10,4.590000152587891,4.489999771118164,4.559999942779541,4.5,8428251.0,4.408931732177734
2011-08-11,4.550000190734863,4.380000114440918,4.429999828338623,4.550000190734863,9756990.0,4.457919597625732
2011-08-12,4.659999847412109,4.570000171661377,4.570000171661377,4.599999904632568,10778047.0,4.506907939910889
2011-08-15,4.679999828338623,4.610000133514404,4.610000133514404,4.670000076293945,9265048.0,4.575491428375244
2011-08-16,4.699999809265137,4.599999904632568,4.690000057220459,4.619999885559082,7529158.0,4.52650260925293
2011-08-17,4.639999866485596,4.539999961853027,4.630000114440918,4.550000190734863,7587199.0,4.457919597625732
2011-08-18,4.670000076293945,4.5,4.550000190734863,4.510000228881836,8873785.0,4.418729305267334
2011-08-19,4.480000019073486,4.400000095367432,4.480000019073486,4.460000038146973,7215855.0,4.369740962982178
2011-08-22,4.510000228881836,4.429999828338623,4.429999828338623,4.460000038146973,4842061.0,4.369740962982178
2011-08-23,4.550000190734863,4.440000057220459,4.489999771118164,4.539999961853027,5610576.0,4.448122024536133
2011-08-24,4.630000114440918,4.510000228881836,4.559999942779541,4.539999961853027,6507341.0,4.448122024536133
2011-08-25,4.650000095367432,4.539999961853027,4.579999923706055,4.639999866485596,8932524.0,4.546098232269287
2011-08-26,4.650000095367432,4.579999923706055,4.639999866485596,4.630000114440918,5846378.0,4.536301136016846
2011-08-29,4.670000076293945,4.579999923706055,4.610000133514404,4.579999923706055,6820346.0,4.487312316894531
2011-08-30,4.659999847412109,4.53000020980835,4.630000114440918,4.539999961853027,6425296.0,4.448122024536133
2011-08-31,4.579999923706055,4.460000038146973,4.550000190734863,4.550000190734863,4988813.0,4.457919597625732
2011-09-01,4.590000152587891,4.46999979019165,4.559999942779541,4.480000019073486,5430413.0,4.389336585998535
2011-09-02,4.5,4.409999847412109,4.480000019073486,4.440000057220459,4666449.0,4.350146293640137
2011-09-05,4.420000076293945,4.289999961853027,4.420000076293945,4.349999904632568,5088574.0,4.261967182159424
2011-09-06,4.409999847412109,4.320000171661377,4.349999904632568,4.369999885559082,4575703.0,4.281562328338623
2011-09-07,4.46999979019165,4.380000114440918,4.389999866485596,4.460000038146973,4989340.0,4.369740962982178
2011-09-08,4.489999771118164,4.429999828338623,4.46999979019165,4.429999828338623,3892650.0,4.340347766876221
2011-09-09,4.519999980926514,4.420000076293945,4.480000019073486,4.449999809265137,4082461.0,4.359943389892578
2011-09-13,4.449999809265137,4.320000171661377,4.380000114440918,4.429999828338623,4039843.0,4.340347766876221
2011-09-14,4.480000019073486,4.329999923706055,4.440000057220459,4.460000038146973,3663860.0,4.369740962982178
2011-09-15,4.480000019073486,4.409999847412109,4.46999979019165,4.409999847412109,3613360.0,4.32075309753418
2011-09-16,4.460000038146973,4.409999847412109,4.449999809265137,4.420000076293945,2402066.0,4.330550670623779
2011-09-19,4.409999847412109,4.329999923706055,4.400000095367432,4.340000152587891,3188422.0,4.252169609069824
2011-09-20,4.380000114440918,4.300000190734863,4.329999923706055,4.340000152587891,2592896.0,4.252169609069824
2011-09-21,4.449999809265137,4.300000190734863,4.360000133514404,4.440000057220459,5932884.0,4.350146293640137
2011-09-22,4.449999809265137,4.300000190734863,4.420000076293945,4.309999942779541,6018449.0,4.222776412963867
2011-09-23,4.349999904632568,4.230000019073486,4.28000020980835,4.289999961853027,5238967.0,4.203181266784668
2011-09-26,4.320000171661377,4.21999979019165,4.260000228881836,4.21999979019165,3902690.0,4.134598255157471
2011-09-27,4.28000020980835,4.210000038146973,4.28000020980835,4.260000228881836,5114902.0,4.173789024353027
2011-09-28,4.289999961853027,4.090000152587891,4.289999961853027,4.139999866485596,6231630.0,4.056216716766357
2011-09-29,4.119999885559082,4.0,4.099999904632568,4.0,6020589.0,3.9190502166748047
2011-09-30,4.059999942779541,3.9700000286102295,4.0,4.010000228881836,4275157.0,3.9288482666015625
2011-10-10,4.039999961853027,3.9800000190734863,4.010000228881836,3.990000009536743,3018096.0,3.909252643585205
2011-10-11,4.119999885559082,3.990000009536743,4.050000190734863,4.010000228881836,4767687.0,3.9288482666015625
2011-10-12,4.119999885559082,3.9600000381469727,4.0,4.110000133514404,7395910.0,4.026824474334717
2011-10-13,4.159999847412109,4.090000152587891,4.099999904632568,4.150000095367432,8109496.0,4.066014766693115
2011-10-14,4.150000095367432,4.099999904632568,4.150000095367432,4.139999866485596,4525501.0,4.056216716766357
2011-10-17,4.170000076293945,4.099999904632568,4.139999866485596,4.119999885559082,3905830.0,4.036621570587158
2011-10-18,4.090000152587891,3.9800000190734863,4.079999923706055,3.990000009536743,5132013.0,3.909252643585205
2011-10-19,4.039999961853027,3.9700000286102295,4.019999980926514,4.0,3312998.0,3.9190502166748047
2011-10-20,4.019999980926514,3.799999952316284,3.9800000190734863,3.8399999141693115,5923487.0,3.7622883319854736
2011-10-21,3.869999885559082,3.799999952316284,3.859999895095825,3.809999942779541,3396392.0,3.7328953742980957
2011-10-24,3.859999895095825,3.75,3.819999933242798,3.859999895095825,4450290.0,3.781883478164673
2011-10-25,3.950000047683716,3.8399999141693115,3.859999895095825,3.930000066757202,6906689.0,3.8504672050476074
2011-10-26,3.9800000190734863,3.9000000953674316,3.930000066757202,3.940000057220459,6704102.0,3.860264539718628
2011-10-27,4.0,3.9200000762939453,3.940000057220459,3.950000047683716,5756157.0,3.8700623512268066
2011-10-28,4.039999961853027,3.9700000286102295,3.9800000190734863,4.03000020980835,8629010.0,3.9484434127807617
2011-10-31,4.059999942779541,4.0,4.019999980926514,4.039999961853027,7385607.0,3.9582407474517822
2011-11-01,4.050000190734863,3.9700000286102295,4.0,4.010000228881836,7702957.0,3.9288482666015625
2011-11-02,4.050000190734863,3.890000104904175,3.9700000286102295,4.050000190734863,11003552.0,3.968038558959961
2011-11-03,4.119999885559082,4.039999961853027,4.059999942779541,4.059999942779541,15241450.0,3.9778358936309814
2011-11-04,4.21999979019165,4.019999980926514,4.090000152587891,4.139999866485596,20245730.0,4.056216716766357
2011-11-07,4.139999866485596,4.070000171661377,4.099999904632568,4.090000152587891,9381358.0,4.007228851318359
2011-11-08,4.099999904632568,4.019999980926514,4.090000152587891,4.039999961853027,7337705.0,3.9582407474517822
2011-11-09,4.070000171661377,3.990000009536743,4.059999942779541,4.059999942779541,5711271.0,3.9778358936309814
2011-11-10,4.070000171661377,3.990000009536743,4.010000228881836,4.0,7596789.0,3.9190502166748047
2011-11-11,4.039999961853027,3.990000009536743,4.039999961853027,4.0,4171658.0,3.9190502166748047
2011-11-14,4.090000152587891,4.03000020980835,4.03000020980835,4.079999923706055,7484024.0,3.9974312782287598
2011-11-15,4.210000038146973,4.050000190734863,4.079999923706055,4.150000095367432,15926430.0,4.066014766693115
2011-11-16,4.25,4.050000190734863,4.190000057220459,4.079999923706055,18075788.0,3.9974312782287598
2011-11-17,4.119999885559082,4.019999980926514,4.090000152587891,4.039999961853027,7999790.0,3.9582407474517822
2011-11-18,4.03000020980835,3.9000000953674316,4.010000228881836,3.9100000858306885,7512663.0,3.83087158203125
2011-11-21,3.950000047683716,3.890000104904175,3.940000057220459,3.940000057220459,3139229.0,3.860264539718628
2011-11-22,3.930000066757202,3.869999885559082,3.9000000953674316,3.9200000762939453,3831888.0,3.8406693935394287
2011-11-23,3.940000057220459,3.859999895095825,3.9200000762939453,3.869999885559082,3852500.0,3.7916810512542725
2011-11-24,3.880000114440918,3.809999942779541,3.8499999046325684,3.8399999141693115,3371504.0,3.7622883319854736
2011-11-25,3.869999885559082,3.799999952316284,3.8499999046325684,3.809999942779541,2842933.0,3.7328953742980957
2011-11-28,3.8499999046325684,3.7899999618530273,3.819999933242798,3.8299999237060547,2368644.0,3.752490520477295
2011-11-29,3.890000104904175,3.8299999237060547,3.8499999046325684,3.880000114440918,3318833.0,3.801478862762451
2011-11-30,3.890000104904175,3.680000066757202,3.859999895095825,3.700000047683716,5709043.0,3.625121593475342
2011-12-01,3.8299999237060547,3.740000009536743,3.7799999713897705,3.75,5786285.0,3.674109697341919
2011-12-02,3.740000009536743,3.5799999237060547,3.740000009536743,3.5999999046325684,6015593.0,3.5271451473236084
2011-12-05,3.640000104904175,3.509999990463257,3.619999885559082,3.5199999809265137,4076084.0,3.4487643241882324
2011-12-06,3.559999942779541,3.5,3.5199999809265137,3.5299999713897705,2535760.0,3.458561897277832
2011-12-07,3.559999942779541,3.5,3.549999952316284,3.5199999809265137,3047248.0,3.4487643241882324
2011-12-08,3.5799999237060547,3.450000047683716,3.5199999809265137,3.5299999713897705,3834417.0,3.458561897277832
2011-12-09,3.5299999713897705,3.490000009536743,3.490000009536743,3.490000009536743,2535957.0,3.4193713665008545
2011-12-12,3.5199999809265137,3.390000104904175,3.490000009536743,3.4000000953674316,3043825.0,3.3311927318573
2011-12-13,3.4000000953674316,3.240000009536743,3.4000000953674316,3.2699999809265137,6193626.0,3.2038235664367676
2011-12-14,3.2699999809265137,3.2699999809265137,3.2699999809265137,3.2699999809265137,0.0,3.2038235664367676
2011-12-15,3.2200000286102295,3.009999990463257,3.2200000286102295,3.049999952316284,9089253.0,2.9882757663726807
2011-12-16,3.140000104904175,3.0299999713897705,3.049999952316284,3.119999885559082,6978066.0,3.056859016418457
2011-12-19,3.180000066757202,3.059999942779541,3.0999999046325684,3.140000104904175,11644489.0,3.0764546394348145
2011-12-20,3.200000047683716,3.109999895095825,3.200000047683716,3.140000104904175,7428653.0,3.0764546394348145
2011-12-21,3.1700000762939453,3.0199999809265137,3.1700000762939453,3.0299999713897705,8513712.0,2.9686806201934814
2011-12-22,3.0799999237060547,2.880000114440918,3.0199999809265137,3.009999990463257,10814393.0,2.949085235595703
2011-12-23,3.049999952316284,2.9700000286102295,3.009999990463257,3.0,6002468.0,2.9392879009246826
2011-12-26,3.0199999809265137,2.940000057220459,2.950000047683716,2.9600000381469727,4169137.0,2.900097131729126
2011-12-27,2.9800000190734863,2.880000114440918,2.9600000381469727,2.880000114440918,5080493.0,2.82171630859375
2011-12-28,2.890000104904175,2.7699999809265137,2.880000114440918,2.8499999046325684,5518323.0,2.792323112487793
2011-12-29,2.940000057220459,2.809999942779541,2.8399999141693115,2.8499999046325684,10477679.0,2.792323112487793
2011-12-30,2.880000114440918,2.799999952316284,2.859999895095825,2.8499999046325684,14390984.0,2.792323112487793
2012-01-04,2.890000104904175,2.8299999237060547,2.869999885559082,2.8299999237060547,9900286.0,2.7727279663085938
2012-01-05,2.809999942779541,2.7100000381469727,2.809999942779541,2.7200000286102295,8371926.0,2.66495418548584
2012-01-06,2.759999990463257,2.6700000762939453,2.700000047683716,2.740000009536743,5163107.0,2.684549570083618
2012-01-09,2.869999885559082,2.7100000381469727,2.759999990463257,2.859999895095825,8734825.0,2.8021209239959717
2012-01-10,3.0899999141693115,2.8399999141693115,2.869999885559082,3.0199999809265137,16434807.0,2.958883047103882
2012-01-11,3.0299999713897705,2.9700000286102295,3.0,3.0,9426583.0,2.9392879009246826
2012-01-12,3.1600000858306885,3.0,3.009999990463257,3.059999942779541,18322602.0,2.9980735778808594
2012-01-13,3.059999942779541,3.059999942779541,3.059999942779541,3.059999942779541,0.0,2.9980735778808594
2012-01-16,2.950000047683716,2.8499999046325684,2.9200000762939453,2.869999885559082,9314888.0,2.8119184970855713
2012-01-17,3.049999952316284,2.8499999046325684,2.869999885559082,3.0399999618530273,8512239.0,2.978478193283081
2012-01-18,3.0799999237060547,2.9700000286102295,3.0799999237060547,2.990000009536743,7632273.0,2.929490089416504
2012-01-19,3.0399999618530273,2.950000047683716,2.950000047683716,3.0,5293409.0,2.9392879009246826
2012-01-20,3.0399999618530273,2.990000009536743,3.0399999618530273,3.009999990463257,6221788.0,2.949085235595703
2012-01-30,3.0299999713897705,2.990000009536743,3.009999990463257,3.0,4354239.0,2.9392879009246826
2012-01-31,3.009999990463257,2.9200000762939453,2.990000009536743,2.950000047683716,5744268.0,2.8902997970581055
2012-02-01,2.990000009536743,2.930000066757202,2.930000066757202,2.930000066757202,3869612.0,2.870704412460327
2012-02-02,2.9800000190734863,2.9200000762939453,2.930000066757202,2.9700000286102295,4389597.0,2.9098949432373047
2012-02-03,3.0299999713897705,2.9700000286102295,2.9800000190734863,3.0299999713897705,7238158.0,2.9686806201934814
2012-02-06,3.0799999237060547,3.0199999809265137,3.0299999713897705,3.059999942779541,10063070.0,2.9980735778808594
2012-02-07,3.0399999618530273,2.9800000190734863,3.0399999618530273,3.0,6822889.0,2.9392879009246826
2012-02-08,3.0999999046325684,2.9700000286102295,3.0,3.0799999237060547,11601055.0,3.0176687240600586
2012-02-09,3.2200000286102295,3.049999952316284,3.069999933242798,3.1500000953674316,29714822.0,3.086252212524414
2012-02-10,3.190000057220459,3.109999895095825,3.130000114440918,3.1500000953674316,12775988.0,3.086252212524414
2012-02-13,3.2300000190734863,3.109999895095825,3.140000104904175,3.180000066757202,20390253.0,3.115644931793213
2012-02-14,3.1700000762939453,3.119999885559082,3.1600000858306885,3.1600000858306885,11749966.0,3.0960497856140137
2012-02-15,3.2200000286102295,3.130000114440918,3.1500000953674316,3.2100000381469727,21723209.0,3.145037889480591
2012-02-16,3.430000066757202,3.180000066757202,3.200000047683716,3.3399999141693115,42846614.0,3.272407054901123
2012-02-17,3.319999933242798,3.2200000286102295,3.2899999618530273,3.259999990463257,23016853.0,3.194025993347168
2012-02-20,3.299999952316284,3.2200000286102295,3.2899999618530273,3.2200000286102295,13995660.0,3.1548354625701904
2012-02-21,3.259999990463257,3.190000057220459,3.2200000286102295,3.25,9939184.0,3.1842284202575684
2012-02-22,3.299999952316284,3.240000009536743,3.25,3.2899999618530273,15206344.0,3.223418712615967
2012-02-23,3.319999933242798,3.259999990463257,3.2799999713897705,3.299999952316284,14329093.0,3.2332165241241455
2012-02-24,3.4200000762939453,3.299999952316284,3.319999933242798,3.369999885559082,27559737.0,3.301799774169922
2012-02-27,3.450000047683716,3.359999895095825,3.390000104904175,3.369999885559082,24747714.0,3.301799774169922
2012-02-28,3.369999885559082,3.2899999618530273,3.369999885559082,3.3399999141693115,14271288.0,3.272407054901123
2012-02-29,3.3399999141693115,3.2699999809265137,3.3399999141693115,3.2799999713897705,9692199.0,3.2136213779449463
2012-03-01,3.309999942779541,3.2300000190734863,3.240000009536743,3.2899999618530273,8254218.0,3.223418712615967
2012-03-02,3.369999885559082,3.2899999618530273,3.299999952316284,3.359999895095825,9903275.0,3.2920022010803223
2012-03-05,3.4100000858306885,3.319999933242798,3.380000114440918,3.3399999141693115,10216747.0,3.272407054901123
2012-03-06,3.3499999046325684,3.259999990463257,3.3499999046325684,3.2899999618530273,8081855.0,3.223418712615967
2012-03-07,3.309999942779541,3.2300000190734863,3.25,3.25,6977355.0,3.1842284202575684
2012-03-08,3.319999933242798,3.259999990463257,3.259999990463257,3.299999952316284,8318968.0,3.2332165241241455
2012-03-09,3.3499999046325684,3.309999942779541,3.319999933242798,3.3499999046325684,10440087.0,3.2822043895721436
2012-03-12,3.690000057220459,3.3399999141693115,3.3499999046325684,3.690000057220459,107273236.0,3.615324020385742
2012-03-13,3.7200000286102295,3.5999999046325684,3.690000057220459,3.640000104904175,70582391.0,3.566335916519165
2012-03-14,3.799999952316284,3.569999933242798,3.630000114440918,3.619999885559082,91055564.0,3.5467405319213867
2012-03-15,3.609999895095825,3.430000066757202,3.559999942779541,3.5,31921218.0,3.429168939590454
2012-03-16,3.8499999046325684,3.5,3.5,3.8499999046325684,82354484.0,3.772085666656494
2012-03-19,4.010000228881836,3.75,3.9200000762939453,3.8299999237060547,76084172.0,3.752490520477295
2012-03-20,3.809999942779541,3.6500000953674316,3.799999952316284,3.7300000190734863,35958894.0,3.6545145511627197
2012-03-21,3.940000057220459,3.740000009536743,3.740000009536743,3.8499999046325684,61435984.0,3.772085666656494
2012-03-22,3.8299999237060547,3.690000057220459,3.8299999237060547,3.75,24849975.0,3.674109697341919
2012-03-23,3.75,3.549999952316284,3.7100000381469727,3.630000114440918,25881153.0,3.5565381050109863
2012-03-26,3.6500000953674316,3.549999952316284,3.5999999046325684,3.640000104904175,11328708.0,3.566335916519165
2012-03-27,3.7100000381469727,3.5999999046325684,3.6600000858306885,3.609999895095825,12728401.0,3.536942720413208
2012-03-28,3.609999895095825,3.369999885559082,3.569999933242798,3.380000114440918,20392767.0,3.3115975856781006
2012-03-29,3.380000114440918,3.259999990463257,3.3499999046325684,3.309999942779541,15383349.0,3.243014097213745
2012-03-30,3.3499999046325684,3.2799999713897705,3.2899999618530273,3.319999933242798,8894588.0,3.2528116703033447
2012-04-05,3.430000066757202,3.319999933242798,3.319999933242798,3.430000066757202,12948283.0,3.3605856895446777
2012-04-06,3.5,3.390000104904175,3.440000057220459,3.4700000286102295,12981890.0,3.3997762203216553
2012-04-09,3.440000057220459,3.2899999618530273,3.440000057220459,3.3399999141693115,16817718.0,3.272407054901123
2012-04-10,3.4000000953674316,3.2799999713897705,3.3299999237060547,3.4000000953674316,10648855.0,3.3311927318573
2012-04-11,3.549999952316284,3.3299999237060547,3.3499999046325684,3.4700000286102295,16607767.0,3.3997762203216553
2012-04-12,3.5299999713897705,3.430000066757202,3.430000066757202,3.5199999809265137,13904092.0,3.4487643241882324
2012-04-13,3.569999933242798,3.4700000286102295,3.5199999809265137,3.5299999713897705,17403542.0,3.458561897277832
2012-04-16,3.819999933242798,3.5,3.5199999809265137,3.700000047683716,33006146.0,3.625121593475342
2012-04-17,3.7300000190734863,3.559999942779541,3.6600000858306885,3.5799999237060547,19505052.0,3.507550001144409
2012-04-18,3.700000047683716,3.5799999237060547,3.5799999237060547,3.619999885559082,17932462.0,3.5467405319213867
2012-04-19,3.6600000858306885,3.5799999237060547,3.619999885559082,3.5899999141693115,12635291.0,3.517347574234009
2012-04-20,3.630000114440918,3.549999952316284,3.5899999141693115,3.5999999046325684,13700526.0,3.5271451473236084
2012-04-23,3.630000114440918,3.5399999618530273,3.5999999046325684,3.549999952316284,11592122.0,3.4781570434570312
2012-04-24,3.5799999237060547,3.4000000953674316,3.5399999618530273,3.509999990463257,14253774.0,3.438966751098633
2012-04-25,3.569999933242798,3.4100000858306885,3.4100000858306885,3.5299999713897705,13812438.0,3.458561897277832
2012-04-26,3.6500000953674316,3.5399999618530273,3.549999952316284,3.5399999618530273,10928276.0,3.4683594703674316
2012-04-27,3.559999942779541,3.4600000381469727,3.5199999809265137,3.490000009536743,7462823.0,3.4193713665008545
2012-05-02,3.5799999237060547,3.5199999809265137,3.5399999618530273,3.5799999237060547,9849689.0,3.507550001144409
2012-05-03,3.640000104904175,3.549999952316284,3.569999933242798,3.5999999046325684,7504798.0,3.5271451473236084
2012-05-04,3.619999885559082,3.5399999618530273,3.5899999141693115,3.5899999141693115,8704509.0,3.517347574234009
2012-05-07,3.5999999046325684,3.5299999713897705,3.5899999141693115,3.569999933242798,7081873.0,3.4977521896362305
2012-05-08,3.5999999046325684,3.5299999713897705,3.5799999237060547,3.559999942779541,5877486.0,3.48795485496521
2012-05-09,3.5299999713897705,3.4600000381469727,3.5299999713897705,3.4600000381469727,8154269.0,3.3899784088134766
2012-05-10,3.5,3.430000066757202,3.450000047683716,3.440000057220459,6284337.0,3.3703832626342773
2012-05-11,3.440000057220459,3.440000057220459,3.440000057220459,3.440000057220459,0.0,3.3703832626342773
2012-05-14,3.4700000286102295,3.4100000858306885,3.4600000381469727,3.4100000858306885,7160231.0,3.3409905433654785
2012-05-15,3.390000104904175,3.3299999237060547,3.390000104904175,3.380000114440918,7016854.0,3.3115975856781006
2012-05-16,3.450000047683716,3.359999895095825,3.369999885559082,3.4000000953674316,5794541.0,3.3311927318573
2012-05-17,3.450000047683716,3.359999895095825,3.390000104904175,3.4200000762939453,5802141.0,3.350788116455078
2012-05-18,3.4800000190734863,3.380000114440918,3.4000000953674316,3.4200000762939453,6656462.0,3.350788116455078
2012-05-21,3.430000066757202,3.380000114440918,3.4200000762939453,3.390000104904175,4661133.0,3.3213951587677
2012-05-22,3.440000057220459,3.390000104904175,3.390000104904175,3.430000066757202,4009900.0,3.3605856895446777
2012-05-23,3.430000066757202,3.380000114440918,3.4200000762939453,3.390000104904175,4437388.0,3.3213951587677
2012-05-24,3.559999942779541,3.4000000953674316,3.4000000953674316,3.4700000286102295,13155502.0,3.3997762203216553
2012-05-25,3.450000047683716,3.380000114440918,3.450000047683716,3.4100000858306885,7290290.0,3.3409905433654785
2012-05-28,3.440000057220459,3.3499999046325684,3.390000104904175,3.4200000762939453,5903481.0,3.350788116455078
2012-05-29,3.490000009536743,3.4100000858306885,3.440000057220459,3.4800000190734863,7232047.0,3.409573793411255
2012-05-30,3.5999999046325684,3.450000047683716,3.4600000381469727,3.549999952316284,17446293.0,3.4781570434570312
2012-05-31,3.490000009536743,3.4000000953674316,3.490000009536743,3.450000047683716,12544662.0,3.380181074142456
2012-06-01,3.450000047683716,3.369999885559082,3.430000066757202,3.390000104904175,14902134.0,3.3213951587677
2012-06-04,3.390000104904175,3.3399999141693115,3.369999885559082,3.3399999141693115,9215295.0,3.272407054901123
2012-06-05,3.390000104904175,3.3399999141693115,3.3399999141693115,3.359999895095825,4990030.0,3.2920022010803223
2012-06-06,3.4200000762939453,3.359999895095825,3.359999895095825,3.4000000953674316,7190031.0,3.3311927318573
2012-06-07,3.490000009536743,3.4100000858306885,3.4100000858306885,3.430000066757202,15052066.0,3.3605856895446777
2012-06-08,3.4700000286102295,3.369999885559082,3.4700000286102295,3.380000114440918,5309446.0,3.3115975856781006
2012-06-11,3.430000066757202,3.359999895095825,3.380000114440918,3.4000000953674316,3108152.0,3.3311927318573
2012-06-12,3.450000047683716,3.380000114440918,3.380000114440918,3.390000104904175,3981248.0,3.3213951587677
2012-06-13,3.430000066757202,3.3399999141693115,3.4000000953674316,3.430000066757202,4318832.0,3.3605856895446777
2012-06-14,3.4200000762939453,3.380000114440918,3.4200000762939453,3.390000104904175,5561583.0,3.3213951587677
2012-06-15,3.4000000953674316,3.3499999046325684,3.380000114440918,3.390000104904175,3686516.0,3.3213951587677
2012-06-18,3.430000066757202,3.390000104904175,3.4100000858306885,3.4000000953674316,5807865.0,3.3311927318573
2012-06-19,3.4100000858306885,3.3499999046325684,3.4000000953674316,3.359999895095825,5419349.0,3.2920022010803223
2012-06-20,3.390000104904175,3.319999933242798,3.369999885559082,3.3299999237060547,6980867.0,3.2626092433929443
2012-06-21,3.3399999141693115,3.200000047683716,3.3299999237060547,3.2300000190734863,6336100.0,3.164633274078369
2012-06-25,3.2300000190734863,3.0999999046325684,3.2300000190734863,3.0999999046325684,8168593.0,3.037263870239258
2012-06-26,3.1500000953674316,3.049999952316284,3.069999933242798,3.140000104904175,8307374.0,3.0764546394348145
2012-06-27,3.140000104904175,3.0799999237060547,3.140000104904175,3.0899999141693115,7110340.0,3.027466297149658
2012-06-28,3.109999895095825,2.9700000286102295,3.0999999046325684,2.9700000286102295,10784874.0,2.9098949432373047
2012-06-29,3.0299999713897705,2.950000047683716,2.950000047683716,3.0299999713897705,8466517.0,2.9686806201934814
2012-07-02,3.0999999046325684,3.0,3.0399999618530273,3.059999942779541,4114084.0,2.9980735778808594
2012-07-03,3.069999933242798,3.0299999713897705,3.059999942779541,3.0399999618530273,2433098.0,2.978478193283081
2012-07-04,3.069999933242798,3.009999990463257,3.049999952316284,3.0199999809265137,1753736.0,2.958883047103882
2012-07-05,3.0299999713897705,2.930000066757202,3.0199999809265137,2.940000057220459,3536789.0,2.8805019855499268
2012-07-06,2.990000009536743,2.880000114440918,2.940000057220459,2.9800000190734863,4480157.0,2.919692277908325
2012-07-09,2.9700000286102295,2.880000114440918,2.9700000286102295,2.890000104904175,2870080.0,2.8315141201019287
2012-07-10,2.9200000762939453,2.8399999141693115,2.890000104904175,2.9100000858306885,4129106.0,2.851109266281128
2012-07-11,2.9200000762939453,2.880000114440918,2.890000104904175,2.9100000858306885,2376759.0,2.851109266281128
2012-07-12,2.950000047683716,2.880000114440918,2.9100000858306885,2.940000057220459,3515352.0,2.8805019855499268
2012-07-13,3.0199999809265137,2.9200000762939453,2.940000057220459,2.9800000190734863,5254972.0,2.919692277908325
2012-07-16,2.9800000190734863,2.859999895095825,2.9700000286102295,2.869999885559082,3781800.0,2.8119184970855713
2012-07-17,2.9100000858306885,2.8499999046325684,2.880000114440918,2.9000000953674316,2287779.0,2.841311454772949
2012-07-18,2.950000047683716,2.890000104904175,2.9200000762939453,2.930000066757202,2658500.0,2.870704412460327
2012-07-19,2.9800000190734863,2.9100000858306885,2.930000066757202,2.9600000381469727,4412595.0,2.900097131729126
2012-07-20,3.009999990463257,2.950000047683716,2.9700000286102295,2.9700000286102295,4618936.0,2.9098949432373047
2012-07-23,2.950000047683716,2.9000000953674316,2.940000057220459,2.930000066757202,2490545.0,2.870704412460327
2012-07-24,2.9800000190734863,2.880000114440918,2.9200000762939453,2.9800000190734863,4839559.0,2.919692277908325
2012-07-25,3.009999990463257,2.950000047683716,2.990000009536743,2.950000047683716,4094550.0,2.8902997970581055
2012-07-26,2.9600000381469727,2.9000000953674316,2.950000047683716,2.9100000858306885,2788459.0,2.851109266281128
2012-07-27,2.940000057220459,2.8499999046325684,2.930000066757202,2.869999885559082,3256981.0,2.8119184970855713
2012-07-30,2.890000104904175,2.809999942779541,2.859999895095825,2.8299999237060547,3389738.0,2.7727279663085938
2012-07-31,2.8399999141693115,2.759999990463257,2.809999942779541,2.7699999809265137,2479082.0,2.713942289352417
2012-08-01,2.819999933242798,2.75,2.75,2.799999952316284,2140819.0,2.743335247039795
2012-08-02,2.809999942779541,2.7699999809265137,2.7899999618530273,2.7799999713897705,1589913.0,2.7237401008605957
2012-08-03,2.8299999237060547,2.7699999809265137,2.799999952316284,2.8299999237060547,2944368.0,2.7727279663085938
2012-08-06,2.869999885559082,2.799999952316284,2.8299999237060547,2.859999895095825,3972965.0,2.8021209239959717
2012-08-07,2.930000066757202,2.8499999046325684,2.880000114440918,2.9000000953674316,5251908.0,2.841311454772949
2012-08-08,2.9200000762939453,2.869999885559082,2.9000000953674316,2.880000114440918,3503145.0,2.82171630859375
2012-08-09,2.930000066757202,2.859999895095825,2.890000104904175,2.9200000762939453,4187017.0,2.8609068393707275
2012-08-10,3.0,2.9100000858306885,2.930000066757202,2.950000047683716,7643013.0,2.8902997970581055
2012-08-13,2.930000066757202,2.8499999046325684,2.9200000762939453,2.859999895095825,4438448.0,2.8021209239959717
2012-08-14,2.9000000953674316,2.8399999141693115,2.859999895095825,2.880000114440918,2531382.0,2.82171630859375
2012-08-15,2.9000000953674316,2.859999895095825,2.9000000953674316,2.869999885559082,1655592.0,2.8119184970855713
2012-08-16,2.9100000858306885,2.8499999046325684,2.9000000953674316,2.880000114440918,3987699.0,2.82171630859375
2012-08-17,2.880000114440918,2.8299999237060547,2.8499999046325684,2.859999895095825,2353660.0,2.8021209239959717
2012-08-20,2.8499999046325684,2.7799999713897705,2.8499999046325684,2.819999933242798,2806868.0,2.762930393218994
2012-08-21,2.8499999046325684,2.799999952316284,2.8299999237060547,2.8399999141693115,2423996.0,2.7825255393981934
2012-08-22,2.9000000953674316,2.809999942779541,2.8399999141693115,2.8499999046325684,4514866.0,2.792323112487793
2012-08-23,2.859999895095825,2.809999942779541,2.8499999046325684,2.8499999046325684,3910150.0,2.792323112487793
2012-08-24,2.8499999046325684,2.7899999618530273,2.8299999237060547,2.7899999618530273,3239190.0,2.733537435531616
2012-08-27,2.799999952316284,2.7100000381469727,2.7899999618530273,2.7200000286102295,3052200.0,2.66495418548584
2012-08-28,2.75,2.690000057220459,2.7200000286102295,2.7300000190734863,3205095.0,2.6747517585754395
2012-08-29,2.740000009536743,2.7100000381469727,2.740000009536743,2.7200000286102295,2624957.0,2.66495418548584
2012-08-30,2.7300000190734863,2.630000114440918,2.7200000286102295,2.6600000858306885,3589221.0,2.606168508529663
2012-08-31,2.7100000381469727,2.640000104904175,2.6600000858306885,2.6700000762939453,2427069.0,2.615966320037842
2012-09-03,2.7300000190734863,2.640000104904175,2.690000057220459,2.7100000381469727,2872316.0,2.6551566123962402
2012-09-04,2.740000009536743,2.6600000858306885,2.7200000286102295,2.6700000762939453,2463374.0,2.615966320037842
2012-09-05,2.690000057220459,2.640000104904175,2.6700000762939453,2.6700000762939453,1867143.0,2.615966320037842
2012-09-06,2.7100000381469727,2.6500000953674316,2.6500000953674316,2.700000047683716,2730974.0,2.6453588008880615
2012-09-07,2.809999942779541,2.700000047683716,2.700000047683716,2.7899999618530273,7132567.0,2.733537435531616
2012-09-10,2.819999933242798,2.7799999713897705,2.7899999618530273,2.809999942779541,4251540.0,2.7531328201293945
2012-09-11,2.809999942779541,2.75,2.799999952316284,2.799999952316284,4180891.0,2.743335247039795
2012-09-12,2.8399999141693115,2.7899999618530273,2.819999933242798,2.819999933242798,4861560.0,2.762930393218994
2012-09-13,2.859999895095825,2.799999952316284,2.819999933242798,2.799999952316284,7485120.0,2.743335247039795
2012-09-14,2.819999933242798,2.759999990463257,2.809999942779541,2.7899999618530273,5276420.0,2.733537435531616
2012-09-17,2.819999933242798,2.690000057220459,2.7899999618530273,2.700000047683716,3784817.0,2.6453588008880615
2012-09-18,2.7100000381469727,2.6500000953674316,2.700000047683716,2.680000066757202,3187129.0,2.6257636547088623
2012-09-19,2.7100000381469727,2.6700000762939453,2.680000066757202,2.7100000381469727,2269433.0,2.6551566123962402
2012-09-20,2.7100000381469727,2.640000104904175,2.7100000381469727,2.6500000953674316,3278719.0,2.5963709354400635
2012-09-21,2.6700000762939453,2.619999885559082,2.6500000953674316,2.619999885559082,2324406.0,2.5669777393341064
2012-09-24,2.640000104904175,2.569999933242798,2.619999885559082,2.619999885559082,1823126.0,2.5669777393341064
2012-09-25,2.630000114440918,2.5899999141693115,2.609999895095825,2.5999999046325684,1953125.0,2.5473825931549072
2012-09-26,2.609999895095825,2.549999952316284,2.5999999046325684,2.559999942779541,2502822.0,2.5081920623779297
2012-09-27,2.619999885559082,2.549999952316284,2.549999952316284,2.609999895095825,3265375.0,2.557180404663086
2012-09-28,2.6500000953674316,2.5799999237060547,2.609999895095825,2.6500000953674316,3551488.0,2.5963709354400635
2012-10-08,2.6700000762939453,2.619999885559082,2.6500000953674316,2.6600000858306885,3329299.0,2.606168508529663
2012-10-09,2.7100000381469727,2.640000104904175,2.6500000953674316,2.700000047683716,5773390.0,2.6453588008880615
2012-10-10,2.7799999713897705,2.6700000762939453,2.690000057220459,2.759999990463257,8628577.0,2.7041447162628174
2012-10-11,2.7699999809265137,2.7100000381469727,2.7300000190734863,2.7300000190734863,5883433.0,2.6747517585754395
2012-10-12,2.7699999809265137,2.6700000762939453,2.7200000286102295,2.7100000381469727,4696102.0,2.6551566123962402
2012-10-15,2.7200000286102295,2.619999885559082,2.7100000381469727,2.6500000953674316,4239236.0,2.5963709354400635
2012-10-16,2.700000047683716,2.6500000953674316,2.6600000858306885,2.6600000858306885,2961241.0,2.606168508529663
2012-10-17,2.930000066757202,2.640000104904175,2.6600000858306885,2.930000066757202,19460518.0,2.870704412460327
2012-10-18,3.2200000286102295,2.9600000381469727,3.0,3.1600000858306885,87498502.0,3.0960497856140137
2012-10-19,3.119999885559082,3.0199999809265137,3.059999942779541,3.049999952316284,45199843.0,2.9882757663726807
2012-10-22,3.119999885559082,3.009999990463257,3.0199999809265137,3.059999942779541,25172680.0,2.9980735778808594
2012-10-23,3.0799999237060547,2.9800000190734863,3.069999933242798,2.990000009536743,19972006.0,2.929490089416504
2012-10-24,3.119999885559082,2.950000047683716,3.0,3.059999942779541,28657899.0,2.9980735778808594
2012-10-25,3.140000104904175,2.990000009536743,3.0199999809265137,3.0399999618530273,27346859.0,2.978478193283081
2012-10-26,3.049999952316284,2.9000000953674316,3.0399999618530273,2.9000000953674316,18253206.0,2.841311454772949
2012-10-29,3.0199999809265137,2.9000000953674316,2.9200000762939453,2.9200000762939453,12370287.0,2.8609068393707275
2012-10-30,2.9200000762939453,2.799999952316284,2.9000000953674316,2.819999933242798,13141642.0,2.762930393218994
2012-10-31,2.869999885559082,2.799999952316284,2.809999942779541,2.8499999046325684,7095928.0,2.792323112487793
2012-11-01,2.9100000858306885,2.8399999141693115,2.859999895095825,2.880000114440918,9716400.0,2.82171630859375
2012-11-02,2.890000104904175,2.8399999141693115,2.890000104904175,2.869999885559082,8441415.0,2.8119184970855713
2012-11-05,2.880000114440918,2.8299999237060547,2.8499999046325684,2.859999895095825,6238007.0,2.8021209239959717
2012-11-06,2.9600000381469727,2.869999885559082,2.869999885559082,2.9600000381469727,20807297.0,2.900097131729126
2012-11-07,3.0,2.9100000858306885,2.9600000381469727,2.9200000762939453,10363299.0,2.8609068393707275
2012-11-08,2.890000104904175,2.759999990463257,2.890000104904175,2.7699999809265137,11387077.0,2.713942289352417
2012-11-09,2.7899999618530273,2.7200000286102295,2.740000009536743,2.75,5172130.0,2.6943471431732178
2012-11-12,2.799999952316284,2.7300000190734863,2.75,2.7699999809265137,5031812.0,2.713942289352417
2012-11-13,2.7799999713897705,2.700000047683716,2.7799999713897705,2.7100000381469727,4574590.0,2.6551566123962402
2012-11-14,2.740000009536743,2.690000057220459,2.7200000286102295,2.740000009536743,3206837.0,2.684549570083618
2012-11-15,2.7300000190734863,2.6700000762939453,2.7300000190734863,2.6700000762939453,3501913.0,2.615966320037842
2012-11-16,2.6700000762939453,2.630000114440918,2.6700000762939453,2.6500000953674316,2835022.0,2.5963709354400635
2012-11-19,2.700000047683716,2.630000114440918,2.6500000953674316,2.6700000762939453,3153762.0,2.615966320037842
2012-11-20,2.700000047683716,2.6600000858306885,2.690000057220459,2.6600000858306885,2087960.0,2.606168508529663
2012-11-21,2.700000047683716,2.630000114440918,2.6600000858306885,2.690000057220459,4227181.0,2.635561466217041
2012-11-22,2.7200000286102295,2.6600000858306885,2.690000057220459,2.690000057220459,4135448.0,2.635561466217041
2012-11-23,2.7100000381469727,2.6700000762939453,2.680000066757202,2.700000047683716,3059893.0,2.6453588008880615
2012-11-26,2.7100000381469727,2.6700000762939453,2.700000047683716,2.690000057220459,2521340.0,2.635561466217041
2012-11-27,2.680000066757202,2.559999942779541,2.6700000762939453,2.5799999237060547,4405912.0,2.527787446975708
2012-11-28,2.5899999141693115,2.509999990463257,2.5799999237060547,2.5299999713897705,4246773.0,2.478799343109131
2012-11-29,2.640000104904175,2.5199999809265137,2.5199999809265137,2.5299999713897705,5241420.0,2.478799343109131
2012-11-30,2.5799999237060547,2.509999990463257,2.5199999809265137,2.559999942779541,4950055.0,2.5081920623779297
2012-12-03,2.5799999237060547,2.4800000190734863,2.559999942779541,2.5,4229900.0,2.449406623840332
2012-12-04,2.5199999809265137,2.4000000953674316,2.509999990463257,2.5,6054489.0,2.449406623840332
2012-12-05,2.5899999141693115,2.4800000190734863,2.509999990463257,2.5899999141693115,7564328.0,2.5375847816467285
2012-12-06,2.5999999046325684,2.559999942779541,2.5899999141693115,2.569999933242798,4037396.0,2.5179896354675293
2012-12-07,2.6500000953674316,2.559999942779541,2.569999933242798,2.6500000953674316,9372763.0,2.5963709354400635
2012-12-10,2.75,2.619999885559082,2.6600000858306885,2.7100000381469727,12428993.0,2.6551566123962402
2012-12-11,2.7100000381469727,2.630000114440918,2.7100000381469727,2.640000104904175,9456441.0,2.586573362350464
2012-12-12,2.6700000762939453,2.5999999046325684,2.6500000953674316,2.6500000953674316,6434410.0,2.5963709354400635
2012-12-13,2.700000047683716,2.619999885559082,2.6500000953674316,2.640000104904175,8394277.0,2.586573362350464
2012-12-14,2.740000009536743,2.619999885559082,2.6600000858306885,2.7300000190734863,13927475.0,2.6747517585754395
2012-12-17,2.799999952316284,2.700000047683716,2.7200000286102295,2.759999990463257,15100708.0,2.7041447162628174
2012-12-18,2.799999952316284,2.7200000286102295,2.740000009536743,2.7899999618530273,13798756.0,2.733537435531616
2012-12-19,2.880000114440918,2.7799999713897705,2.799999952316284,2.799999952316284,14962190.0,2.743335247039795
2012-12-20,2.9200000762939453,2.799999952316284,2.859999895095825,2.809999942779541,18053820.0,2.7531328201293945
2012-12-21,2.8299999237060547,2.759999990463257,2.7899999618530273,2.7699999809265137,9382842.0,2.713942289352417
2012-12-24,2.7899999618530273,2.7300000190734863,2.7300000190734863,2.7699999809265137,4032306.0,2.713942289352417
2012-12-25,2.8399999141693115,2.75,2.7799999713897705,2.8299999237060547,8900336.0,2.7727279663085938
2012-12-26,2.8499999046325684,2.809999942779541,2.8399999141693115,2.8499999046325684,8462393.0,2.792323112487793
2012-12-27,2.859999895095825,2.759999990463257,2.8499999046325684,2.7799999713897705,10713222.0,2.7237401008605957
2012-12-28,2.799999952316284,2.759999990463257,2.759999990463257,2.7899999618530273,6514145.0,2.733537435531616
2012-12-31,2.819999933242798,2.7699999809265137,2.7699999809265137,2.809999942779541,5940791.0,2.7531328201293945
2013-01-04,2.880000114440918,2.819999933242798,2.8399999141693115,2.859999895095825,12444176.0,2.8021209239959717
2013-01-07,2.8499999046325684,2.809999942779541,2.8499999046325684,2.8399999141693115,6529855.0,2.7825255393981934
2013-01-08,2.880000114440918,2.809999942779541,2.8399999141693115,2.8499999046325684,8628462.0,2.792323112487793
2013-01-09,2.940000057220459,2.859999895095825,2.859999895095825,2.890000104904175,17107311.0,2.8315141201019287
2013-01-10,3.009999990463257,2.8499999046325684,2.880000114440918,3.0,31188826.0,2.9392879009246826
2013-01-11,2.990000009536743,2.859999895095825,2.9700000286102295,2.869999885559082,20751402.0,2.8119184970855713
2013-01-14,2.940000057220459,2.8399999141693115,2.859999895095825,2.9200000762939453,11828443.0,2.8609068393707275
2013-01-15,2.9700000286102295,2.9100000858306885,2.9100000858306885,2.9700000286102295,14734095.0,2.9098949432373047
2013-01-16,2.9700000286102295,2.9100000858306885,2.9600000381469727,2.930000066757202,14311334.0,2.870704412460327
2013-01-17,2.950000047683716,2.880000114440918,2.930000066757202,2.890000104904175,8126368.0,2.8315141201019287
2013-01-18,2.930000066757202,2.880000114440918,2.9000000953674316,2.9100000858306885,7349152.0,2.851109266281128
2013-01-21,2.9600000381469727,2.9000000953674316,2.930000066757202,2.930000066757202,12147788.0,2.870704412460327
2013-01-22,2.930000066757202,2.8399999141693115,2.9200000762939453,2.859999895095825,10587992.0,2.8021209239959717
2013-01-23,2.880000114440918,2.819999933242798,2.8499999046325684,2.8499999046325684,6400226.0,2.792323112487793
2013-01-24,2.890000104904175,2.7799999713897705,2.859999895095825,2.799999952316284,9047831.0,2.743335247039795
2013-01-25,2.819999933242798,2.7699999809265137,2.799999952316284,2.7799999713897705,4341383.0,2.7237401008605957
2013-01-28,2.8399999141693115,2.7699999809265137,2.7799999713897705,2.8399999141693115,6633750.0,2.7825255393981934
2013-01-29,2.9000000953674316,2.819999933242798,2.8399999141693115,2.890000104904175,10795742.0,2.8315141201019287
2013-01-30,2.9000000953674316,2.8299999237060547,2.859999895095825,2.859999895095825,11751585.0,2.8021209239959717
2013-01-31,2.950000047683716,2.799999952316284,2.869999885559082,2.869999885559082,18968573.0,2.8119184970855713
2013-02-01,2.859999895095825,2.7899999618530273,2.819999933242798,2.819999933242798,18170871.0,2.762930393218994
2013-02-04,2.819999933242798,2.759999990463257,2.819999933242798,2.7699999809265137,12689650.0,2.713942289352417
2013-02-05,2.7699999809265137,2.7100000381469727,2.759999990463257,2.7699999809265137,10967384.0,2.713942289352417
2013-02-06,2.7699999809265137,2.75,2.75,2.75,7026971.0,2.6943471431732178
2013-02-07,2.7699999809265137,2.7300000190734863,2.7300000190734863,2.759999990463257,5118667.0,2.7041447162628174
2013-02-08,2.7899999618530273,2.75,2.759999990463257,2.7899999618530273,5651538.0,2.733537435531616
2013-02-18,2.819999933242798,2.7799999713897705,2.7899999618530273,2.809999942779541,12588325.0,2.7531328201293945
2013-02-19,2.869999885559082,2.7799999713897705,2.809999942779541,2.8399999141693115,19098355.0,2.7825255393981934
2013-02-20,2.8499999046325684,2.799999952316284,2.8299999237060547,2.8399999141693115,10574658.0,2.7825255393981934
2013-02-21,2.8299999237060547,2.759999990463257,2.819999933242798,2.7799999713897705,9344557.0,2.7237401008605957
2013-02-22,2.809999942779541,2.7699999809265137,2.7799999713897705,2.7799999713897705,4357003.0,2.7237401008605957
2013-02-25,2.809999942779541,2.7699999809265137,2.7699999809265137,2.7899999618530273,4822600.0,2.733537435531616
2013-02-26,2.799999952316284,2.7100000381469727,2.7899999618530273,2.7300000190734863,6179039.0,2.6747517585754395
2013-02-27,2.75,2.7100000381469727,2.7200000286102295,2.7200000286102295,5222061.0,2.66495418548584
2013-02-28,2.940000057220459,2.7200000286102295,2.7200000286102295,2.880000114440918,33877379.0,2.82171630859375
2013-03-01,2.880000114440918,2.809999942779541,2.8499999046325684,2.880000114440918,17338231.0,2.82171630859375
2013-03-04,2.9100000858306885,2.7799999713897705,2.9000000953674316,2.809999942779541,13871113.0,2.7531328201293945
2013-03-05,2.869999885559082,2.809999942779541,2.8299999237060547,2.869999885559082,10419214.0,2.8119184970855713
2013-03-06,2.9000000953674316,2.8399999141693115,2.869999885559082,2.880000114440918,13317622.0,2.82171630859375
2013-03-07,2.869999885559082,2.799999952316284,2.869999885559082,2.8299999237060547,11501173.0,2.7727279663085938
2013-03-08,2.8499999046325684,2.799999952316284,2.819999933242798,2.8499999046325684,6661108.0,2.792323112487793
2013-03-11,2.8399999141693115,2.799999952316284,2.8399999141693115,2.819999933242798,5331501.0,2.762930393218994
2013-03-12,2.819999933242798,2.700000047683716,2.819999933242798,2.7300000190734863,11024260.0,2.6747517585754395
2013-03-13,2.7300000190734863,2.6500000953674316,2.700000047683716,2.680000066757202,6649020.0,2.6257636547088623
2013-03-14,2.7100000381469727,2.6700000762939453,2.690000057220459,2.690000057220459,3983794.0,2.635561466217041
2013-03-15,2.7200000286102295,2.6600000858306885,2.690000057220459,2.690000057220459,5400543.0,2.635561466217041
2013-03-18,2.700000047683716,2.640000104904175,2.680000066757202,2.6500000953674316,4276906.0,2.5963709354400635
2013-03-19,2.680000066757202,2.619999885559082,2.6500000953674316,2.6600000858306885,3220308.0,2.606168508529663
2013-03-20,2.6600000858306885,2.450000047683716,2.640000104904175,2.6500000953674316,24332852.0,2.5963709354400635
2013-03-21,2.619999885559082,2.5799999237060547,2.5999999046325684,2.619999885559082,13762855.0,2.5669777393341064
2013-03-22,2.609999895095825,2.559999942779541,2.609999895095825,2.5799999237060547,8575557.0,2.527787446975708
2013-03-25,2.609999895095825,2.5799999237060547,2.5899999141693115,2.5999999046325684,6969050.0,2.5473825931549072
2013-03-26,2.5999999046325684,2.5399999618530273,2.5999999046325684,2.569999933242798,7033145.0,2.5179896354675293
2013-03-27,2.5799999237060547,2.5399999618530273,2.569999933242798,2.549999952316284,5721861.0,2.49839448928833
2013-03-28,2.690000057220459,2.490000009536743,2.559999942779541,2.5799999237060547,17748683.0,2.527787446975708
2013-03-29,2.569999933242798,2.509999990463257,2.559999942779541,2.549999952316284,8390863.0,2.49839448928833
2013-04-01,2.559999942779541,2.5199999809265137,2.549999952316284,2.5399999618530273,5049684.0,2.4885969161987305
2013-04-02,2.549999952316284,2.5199999809265137,2.549999952316284,2.5199999809265137,5164581.0,2.4690017700195312
2013-04-03,2.5399999618530273,2.4800000190734863,2.5199999809265137,2.490000009536743,4965319.0,2.4396088123321533
2013-04-08,2.4800000190734863,2.4200000762939453,2.4800000190734863,2.4600000381469727,5042627.0,2.4102158546447754
2013-04-09,2.5199999809265137,2.4600000381469727,2.4600000381469727,2.5,5963935.0,2.449406623840332
2013-04-10,2.549999952316284,2.509999990463257,2.509999990463257,2.5399999618530273,6546491.0,2.4885969161987305
2013-04-11,2.5399999618530273,2.509999990463257,2.5399999618530273,2.5299999713897705,4202043.0,2.478799343109131
2013-04-12,2.549999952316284,2.5,2.5299999713897705,2.549999952316284,6115128.0,2.49839448928833
2013-04-15,2.5399999618530273,2.4600000381469727,2.5399999618530273,2.4800000190734863,4656711.0,2.4298112392425537
2013-04-16,2.5,2.440000057220459,2.450000047683716,2.490000009536743,4097436.0,2.4396088123321533
2013-04-17,2.509999990463257,2.4600000381469727,2.509999990463257,2.4800000190734863,3632164.0,2.4298112392425537
2013-04-18,2.490000009536743,2.4600000381469727,2.4800000190734863,2.4700000286102295,2654824.0,2.420013666152954
2013-04-19,2.509999990463257,2.4700000286102295,2.4700000286102295,2.509999990463257,4391300.0,2.4592039585113525
2013-04-22,2.509999990463257,2.4700000286102295,2.4700000286102295,2.509999990463257,5112579.0,2.4592039585113525
2013-04-23,2.509999990463257,2.430000066757202,2.5,2.430000066757202,4809130.0,2.3808231353759766
2013-04-24,2.4600000381469727,2.4200000762939453,2.430000066757202,2.450000047683716,4241529.0,2.400418281555176
2013-04-25,2.450000047683716,2.4100000858306885,2.450000047683716,2.4200000762939453,5502143.0,2.371025323867798
2013-04-26,2.430000066757202,2.3499999046325684,2.4100000858306885,2.359999895095825,6813003.0,2.312239646911621
2013-05-02,2.4100000858306885,2.359999895095825,2.369999885559082,2.380000114440918,3444672.0,2.3318350315093994
2013-05-03,2.440000057220459,2.380000114440918,2.4000000953674316,2.440000057220459,5658570.0,2.390620708465576
2013-05-06,2.5899999141693115,2.5,2.5,2.549999952316284,18775583.0,2.49839448928833
2013-05-07,2.5299999713897705,2.5,2.5199999809265137,2.5299999713897705,7789875.0,2.478799343109131
2013-05-08,2.5399999618530273,2.5,2.5299999713897705,2.5299999713897705,4676934.0,2.478799343109131
2013-05-09,2.5299999713897705,2.4600000381469727,2.5299999713897705,2.4800000190734863,5729353.0,2.4298112392425537
2013-05-10,2.5,2.450000047683716,2.4700000286102295,2.490000009536743,4773453.0,2.4396088123321533
2013-05-13,2.5,2.4600000381469727,2.490000009536743,2.490000009536743,4234114.0,2.4396088123321533
2013-05-14,2.569999933242798,2.450000047683716,2.490000009536743,2.5399999618530273,8848882.0,2.4885969161987305
2013-05-15,2.5399999618530273,2.490000009536743,2.5399999618530273,2.5199999809265137,6801087.0,2.4690017700195312
2013-05-16,2.5299999713897705,2.490000009536743,2.5199999809265137,2.5299999713897705,6878784.0,2.478799343109131
2013-05-17,2.559999942779541,2.5,2.5199999809265137,2.5399999618530273,9979596.0,2.4885969161987305
2013-05-20,2.569999933242798,2.5199999809265137,2.5399999618530273,2.559999942779541,16722732.0,2.5081920623779297
2013-05-21,2.6500000953674316,2.559999942779541,2.5999999046325684,2.569999933242798,18843245.0,2.5179896354675293
2013-05-22,2.630000114440918,2.549999952316284,2.569999933242798,2.5899999141693115,15335614.0,2.5375847816467285
2013-05-23,2.569999933242798,2.5199999809265137,2.549999952316284,2.5299999713897705,11302401.0,2.478799343109131
2013-05-24,2.569999933242798,2.5199999809265137,2.5199999809265137,2.559999942779541,6747246.0,2.5081920623779297
2013-05-27,2.559999942779541,2.5299999713897705,2.559999942779541,2.549999952316284,6373230.0,2.49839448928833
2013-05-28,2.5799999237060547,2.5299999713897705,2.569999933242798,2.569999933242798,7973323.0,2.5179896354675293
2013-05-29,2.5899999141693115,2.559999942779541,2.559999942779541,2.5899999141693115,8997657.0,2.5375847816467285
2013-05-30,2.5799999237060547,2.5399999618530273,2.5799999237060547,2.559999942779541,7681832.0,2.5081920623779297
2013-05-31,2.5999999046325684,2.549999952316284,2.559999942779541,2.569999933242798,10918403.0,2.5179896354675293
2013-06-03,2.5799999237060547,2.549999952316284,2.569999933242798,2.559999942779541,6373506.0,2.5081920623779297
2013-06-04,2.559999942779541,2.5,2.549999952316284,2.5299999713897705,8866632.0,2.478799343109131
2013-06-05,2.5199999809265137,2.4800000190734863,2.5199999809265137,2.5,5022912.0,2.449406623840332
2013-06-06,2.490000009536743,2.440000057220459,2.490000009536743,2.450000047683716,6160636.0,2.400418281555176
2013-06-07,2.4700000286102295,2.4100000858306885,2.440000057220459,2.440000057220459,4580027.0,2.390620708465576
2013-06-13,2.430000066757202,2.3499999046325684,2.430000066757202,2.369999885559082,4853017.0,2.3220372200012207
2013-06-14,2.4100000858306885,2.369999885559082,2.369999885559082,2.4000000953674316,3211903.0,2.3514301776885986
2013-06-17,2.4700000286102295,2.430000066757202,2.430000066757202,2.450000047683716,7634368.0,2.400418281555176
2013-06-18,2.4800000190734863,2.430000066757202,2.450000047683716,2.440000057220459,3597974.0,2.390620708465576
2013-06-19,2.430000066757202,2.380000114440918,2.430000066757202,2.430000066757202,3368701.0,2.3808231353759766
2013-06-20,2.430000066757202,2.369999885559082,2.430000066757202,2.369999885559082,3296300.0,2.3220372200012207
2013-06-21,2.369999885559082,2.319999933242798,2.359999895095825,2.3499999046325684,3842626.0,2.3024420738220215
2013-06-24,2.3499999046325684,2.1600000858306885,2.3499999046325684,2.2100000381469727,6611019.0,2.1652753353118896
2013-06-25,2.25,2.0199999809265137,2.200000047683716,2.200000047683716,7270408.0,2.155477523803711
2013-06-26,2.2200000286102295,2.1700000762939453,2.200000047683716,2.200000047683716,3605486.0,2.155477523803711
2013-06-27,2.2300000190734863,2.1700000762939453,2.2100000381469727,2.180000066757202,3740251.0,2.1358823776245117
2013-06-28,2.2100000381469727,2.140000104904175,2.180000066757202,2.190000057220459,3695812.0,2.1456801891326904
2013-07-01,2.190000057220459,2.130000114440918,2.1700000762939453,2.1700000762939453,4742935.0,2.126084804534912
2013-07-02,2.180000066757202,2.140000104904175,2.1600000858306885,2.1700000762939453,3235751.0,2.126084804534912
2013-07-03,2.390000104904175,2.109999895095825,2.1700000762939453,2.390000104904175,16854599.0,2.341632843017578
2013-07-04,2.5,2.380000114440918,2.5,2.430000066757202,42163180.0,2.3808231353759766
2013-07-05,2.430000066757202,2.309999942779541,2.359999895095825,2.3499999046325684,18769844.0,2.3024420738220215
2013-07-08,2.309999942779541,2.2100000381469727,2.299999952316284,2.2200000286102295,10932818.0,2.1750731468200684
2013-07-09,2.25,2.200000047683716,2.25,2.25,7445001.0,2.204465866088867
2013-07-10,2.2799999713897705,2.1500000953674316,2.2300000190734863,2.2799999713897705,13924793.0,2.233858585357666
2013-07-11,2.3499999046325684,2.2300000190734863,2.259999990463257,2.319999933242798,15887978.0,2.2730491161346436
2013-07-12,2.319999933242798,2.25,2.309999942779541,2.259999990463257,9459602.0,2.214263439178467
2013-07-15,2.309999942779541,2.240000009536743,2.25,2.299999952316284,8879600.0,2.2534539699554443
2013-07-16,2.4200000762939453,2.3299999237060547,2.369999885559082,2.3399999141693115,18416351.0,2.2926442623138428
2013-07-17,2.3499999046325684,2.299999952316284,2.3399999141693115,2.309999942779541,8277389.0,2.263251304626465
2013-07-18,2.309999942779541,2.259999990463257,2.299999952316284,2.2699999809265137,5984196.0,2.2240610122680664
2013-07-19,2.359999895095825,2.240000009536743,2.319999933242798,2.240000009536743,6501966.0,2.1946682929992676
2013-07-22,2.2699999809265137,2.180000066757202,2.2200000286102295,2.259999990463257,5140385.0,2.214263439178467
2013-07-23,2.309999942779541,2.240000009536743,2.259999990463257,2.299999952316284,6077936.0,2.2534539699554443
2013-07-24,2.380000114440918,2.25,2.2899999618530273,2.3499999046325684,10383744.0,2.3024420738220215
2013-07-25,2.3299999237060547,2.2899999618530273,2.319999933242798,2.299999952316284,6800198.0,2.2534539699554443
2013-07-26,2.319999933242798,2.2699999809265137,2.319999933242798,2.2799999713897705,3475828.0,2.233858585357666
2013-07-29,2.4100000858306885,2.309999942779541,2.319999933242798,2.3399999141693115,22760814.0,2.2926442623138428
2013-07-30,2.3399999141693115,2.259999990463257,2.309999942779541,2.309999942779541,8188371.0,2.263251304626465
2013-07-31,2.319999933242798,2.2799999713897705,2.309999942779541,2.2899999618530273,5071729.0,2.2436561584472656
2013-08-01,2.319999933242798,2.2699999809265137,2.2899999618530273,2.319999933242798,6760312.0,2.2730491161346436
2013-08-02,2.3399999141693115,2.299999952316284,2.3299999237060547,2.309999942779541,6370712.0,2.263251304626465
2013-08-05,2.3299999237060547,2.2899999618530273,2.309999942779541,2.3299999237060547,6897141.0,2.282846689224243
2013-08-06,2.3499999046325684,2.299999952316284,2.3299999237060547,2.3399999141693115,7775763.0,2.2926442623138428
2013-08-07,2.4100000858306885,2.3399999141693115,2.3399999141693115,2.359999895095825,19180711.0,2.312239646911621
2013-08-08,2.380000114440918,2.3399999141693115,2.3499999046325684,2.3499999046325684,7407755.0,2.3024420738220215
2013-08-09,2.380000114440918,2.3299999237060547,2.359999895095825,2.359999895095825,5748606.0,2.312239646911621
2013-08-12,2.4000000953674316,2.3399999141693115,2.359999895095825,2.4000000953674316,13482604.0,2.3514301776885986
2013-08-13,2.4000000953674316,2.359999895095825,2.4000000953674316,2.4000000953674316,11648177.0,2.3514301776885986
2013-08-14,2.4200000762939453,2.369999885559082,2.380000114440918,2.380000114440918,11296232.0,2.3318350315093994
2013-08-15,2.390000104904175,2.3399999141693115,2.390000104904175,2.3399999141693115,7423194.0,2.2926442623138428
2013-08-16,2.390000104904175,2.299999952316284,2.3299999237060547,2.309999942779541,10063414.0,2.263251304626465
2013-08-19,2.3299999237060547,2.2799999713897705,2.2899999618530273,2.319999933242798,5171907.0,2.2730491161346436
2013-08-20,2.3299999237060547,2.2799999713897705,2.309999942779541,2.2899999618530273,5524674.0,2.2436561584472656
2013-08-21,2.309999942779541,2.2799999713897705,2.299999952316284,2.309999942779541,4452543.0,2.263251304626465
2013-08-22,2.319999933242798,2.2899999618530273,2.299999952316284,2.309999942779541,4262112.0,2.263251304626465
2013-08-23,2.319999933242798,2.259999990463257,2.299999952316284,2.2899999618530273,6319948.0,2.2436561584472656
2013-08-26,2.3299999237060547,2.2699999809265137,2.2899999618530273,2.3299999237060547,8650249.0,2.282846689224243
2013-08-27,2.369999885559082,2.309999942779541,2.319999933242798,2.3499999046325684,9303375.0,2.3024420738220215
2013-08-28,2.380000114440918,2.3299999237060547,2.3499999046325684,2.359999895095825,10376210.0,2.312239646911621
2013-08-29,2.4000000953674316,2.3499999046325684,2.359999895095825,2.380000114440918,11098183.0,2.3318350315093994
2013-08-30,2.390000104904175,2.3299999237060547,2.380000114440918,2.359999895095825,11833136.0,2.312239646911621
2013-09-02,2.440000057220459,2.369999885559082,2.369999885559082,2.4100000858306885,19470545.0,2.3612279891967773
2013-09-03,2.549999952316284,2.369999885559082,2.4000000953674316,2.450000047683716,23070599.0,2.400418281555176
2013-09-04,2.4700000286102295,2.380000114440918,2.450000047683716,2.4200000762939453,12954652.0,2.371025323867798
2013-09-05,2.6600000858306885,2.390000104904175,2.430000066757202,2.549999952316284,59610130.0,2.49839448928833
2013-09-06,2.5199999809265137,2.450000047683716,2.5,2.5,30703175.0,2.449406623840332
2013-09-09,2.569999933242798,2.4700000286102295,2.4800000190734863,2.509999990463257,20077107.0,2.4592039585113525
2013-09-10,2.569999933242798,2.4700000286102295,2.5199999809265137,2.559999942779541,24427140.0,2.5081920623779297
2013-09-11,2.6500000953674316,2.549999952316284,2.559999942779541,2.5799999237060547,27674716.0,2.527787446975708
2013-09-12,2.75,2.5399999618530273,2.5899999141693115,2.680000066757202,35091508.0,2.6257636547088623
2013-09-13,2.690000057220459,2.5799999237060547,2.680000066757202,2.619999885559082,23061316.0,2.5669777393341064
2013-09-16,2.640000104904175,2.559999942779541,2.5999999046325684,2.5799999237060547,10853786.0,2.527787446975708
2013-09-17,2.5999999046325684,2.4800000190734863,2.5899999141693115,2.5,11654481.0,2.449406623840332
2013-09-18,2.5199999809265137,2.4600000381469727,2.4600000381469727,2.509999990463257,6970610.0,2.4592039585113525
2013-09-23,2.619999885559082,2.5,2.509999990463257,2.5799999237060547,13361614.0,2.527787446975708
2013-09-24,2.569999933242798,2.5199999809265137,2.569999933242798,2.549999952316284,10093143.0,2.49839448928833
2013-09-25,2.640000104904175,2.5299999713897705,2.609999895095825,2.5399999618530273,10378263.0,2.4885969161987305
2013-09-26,2.5199999809265137,2.430000066757202,2.5,2.440000057220459,12076925.0,2.390620708465576
2013-09-27,2.509999990463257,2.4200000762939453,2.430000066757202,2.490000009536743,7979279.0,2.4396088123321533
2013-09-30,2.5299999713897705,2.4800000190734863,2.5199999809265137,2.5,4876220.0,2.449406623840332
2013-10-08,2.5399999618530273,2.440000057220459,2.509999990463257,2.5399999618530273,8655199.0,2.4885969161987305
2013-10-09,2.75,2.5,2.5299999713897705,2.6600000858306885,31512665.0,2.606168508529663
2013-10-10,2.680000066757202,2.5899999141693115,2.5999999046325684,2.630000114440918,16747125.0,2.5767757892608643
2013-10-11,2.680000066757202,2.619999885559082,2.619999885559082,2.640000104904175,15742829.0,2.586573362350464
2013-10-14,2.690000057220459,2.5999999046325684,2.6700000762939453,2.6600000858306885,12826314.0,2.606168508529663
2013-10-15,2.6600000858306885,2.5999999046325684,2.6500000953674316,2.619999885559082,12037473.0,2.5669777393341064
2013-10-16,2.619999885559082,2.5299999713897705,2.619999885559082,2.5399999618530273,12504501.0,2.4885969161987305
2013-10-17,2.6700000762939453,2.559999942779541,2.559999942779541,2.609999895095825,16108458.0,2.557180404663086
2013-10-18,2.609999895095825,2.559999942779541,2.5999999046325684,2.569999933242798,9231374.0,2.5179896354675293
2013-10-21,2.609999895095825,2.5399999618530273,2.5799999237060547,2.5999999046325684,11785967.0,2.5473825931549072
2013-10-22,2.75,2.5899999141693115,2.5999999046325684,2.6700000762939453,36365317.0,2.615966320037842
2013-10-23,2.6600000858306885,2.549999952316284,2.630000114440918,2.5799999237060547,20248749.0,2.527787446975708
2013-10-24,2.630000114440918,2.549999952316284,2.559999942779541,2.559999942779541,8097916.0,2.5081920623779297
2013-10-25,2.630000114440918,2.549999952316284,2.5899999141693115,2.559999942779541,10559716.0,2.5081920623779297
2013-10-28,2.569999933242798,2.490000009536743,2.569999933242798,2.549999952316284,7604393.0,2.49839448928833
2013-10-29,2.559999942779541,2.390000104904175,2.5199999809265137,2.4700000286102295,11244885.0,2.420013666152954
2013-10-30,2.5,2.450000047683716,2.4700000286102295,2.490000009536743,6541535.0,2.4396088123321533
2013-10-31,2.5399999618530273,2.4800000190734863,2.509999990463257,2.509999990463257,7650343.0,2.4592039585113525
2013-11-01,2.5299999713897705,2.4700000286102295,2.509999990463257,2.5199999809265137,4756829.0,2.4690017700195312
2013-11-04,2.5399999618530273,2.5,2.5,2.5199999809265137,4287870.0,2.4690017700195312
2013-11-05,2.5299999713897705,2.490000009536743,2.509999990463257,2.5299999713897705,5629955.0,2.478799343109131
2013-11-06,2.5999999046325684,2.5,2.5299999713897705,2.5399999618530273,10156648.0,2.4885969161987305
2013-11-07,2.5299999713897705,2.4700000286102295,2.5299999713897705,2.4800000190734863,6807350.0,2.4298112392425537
2013-11-08,2.5,2.430000066757202,2.4700000286102295,2.450000047683716,4663907.0,2.400418281555176
2013-11-11,2.4800000190734863,2.440000057220459,2.450000047683716,2.4600000381469727,3172740.0,2.4102158546447754
2013-11-12,2.490000009536743,2.4600000381469727,2.4600000381469727,2.4800000190734863,3625070.0,2.4298112392425537
2013-11-13,2.4800000190734863,2.4100000858306885,2.4800000190734863,2.4100000858306885,4285053.0,2.3612279891967773
2013-11-14,2.430000066757202,2.359999895095825,2.4200000762939453,2.4200000762939453,3642823.0,2.371025323867798
2013-11-15,2.4800000190734863,2.4000000953674316,2.4200000762939453,2.440000057220459,5365777.0,2.390620708465576
2013-11-18,2.490000009536743,2.440000057220459,2.440000057220459,2.490000009536743,5045952.0,2.4396088123321533
2013-11-19,2.5299999713897705,2.4600000381469727,2.490000009536743,2.5,6750769.0,2.449406623840332
2013-11-20,2.5199999809265137,2.4800000190734863,2.5,2.5199999809265137,6377811.0,2.4690017700195312
2013-11-21,2.509999990463257,2.4800000190734863,2.5,2.5,5781356.0,2.449406623840332
2013-11-22,2.5,2.4600000381469727,2.5,2.490000009536743,4853066.0,2.4396088123321533
2013-11-25,2.569999933242798,2.4700000286102295,2.4800000190734863,2.509999990463257,10567162.0,2.4592039585113525
2013-11-26,2.509999990463257,2.4800000190734863,2.5,2.490000009536743,5659094.0,2.4396088123321533
2013-11-27,2.509999990463257,2.4800000190734863,2.4800000190734863,2.5,4639884.0,2.449406623840332
2013-11-28,2.5399999618530273,2.5,2.5,2.5199999809265137,7138038.0,2.4690017700195312
2013-11-29,2.5399999618530273,2.509999990463257,2.509999990463257,2.5299999713897705,4718556.0,2.478799343109131
2013-12-02,2.5299999713897705,2.4200000762939453,2.5,2.440000057220459,11623799.0,2.390620708465576
2013-12-03,2.4800000190734863,2.4200000762939453,2.4200000762939453,2.4700000286102295,3917901.0,2.420013666152954
2013-12-04,2.509999990463257,2.4600000381469727,2.4700000286102295,2.490000009536743,7089368.0,2.4396088123321533
2013-12-05,2.509999990463257,2.4800000190734863,2.490000009536743,2.509999990463257,5179102.0,2.4592039585113525
2013-12-06,2.5199999809265137,2.490000009536743,2.509999990463257,2.5,6105916.0,2.449406623840332
2013-12-09,2.5199999809265137,2.5,2.5,2.5199999809265137,6326094.0,2.4690017700195312
2013-12-10,2.5199999809265137,2.490000009536743,2.509999990463257,2.509999990463257,5254070.0,2.4592039585113525
2013-12-11,2.509999990463257,2.450000047683716,2.509999990463257,2.4600000381469727,4747550.0,2.4102158546447754
2013-12-12,2.4800000190734863,2.4600000381469727,2.4700000286102295,2.4600000381469727,3260648.0,2.4102158546447754
2013-12-13,2.4800000190734863,2.450000047683716,2.450000047683716,2.4700000286102295,3304105.0,2.420013666152954
2013-12-16,2.4800000190734863,2.430000066757202,2.4600000381469727,2.440000057220459,3371906.0,2.390620708465576
2013-12-17,2.450000047683716,2.4000000953674316,2.430000066757202,2.4100000858306885,4639485.0,2.3612279891967773
2013-12-18,2.430000066757202,2.4000000953674316,2.4100000858306885,2.4000000953674316,3027640.0,2.3514301776885986
2013-12-19,2.430000066757202,2.380000114440918,2.4200000762939453,2.380000114440918,3235261.0,2.3318350315093994
2013-12-20,2.4000000953674316,2.3499999046325684,2.390000104904175,2.359999895095825,3431492.0,2.312239646911621
2013-12-23,2.369999885559082,2.299999952316284,2.359999895095825,2.3299999237060547,3242233.0,2.282846689224243
2013-12-24,2.369999885559082,2.309999942779541,2.3299999237060547,2.3299999237060547,2916193.0,2.282846689224243
2013-12-25,2.3499999046325684,2.319999933242798,2.3299999237060547,2.3399999141693115,2090078.0,2.2926442623138428
2013-12-26,2.430000066757202,2.299999952316284,2.3399999141693115,2.380000114440918,7540719.0,2.3318350315093994
2013-12-27,2.4100000858306885,2.3499999046325684,2.359999895095825,2.390000104904175,4329032.0,2.341632843017578
2013-12-30,2.490000009536743,2.369999885559082,2.390000104904175,2.440000057220459,8530514.0,2.390620708465576
2013-12-31,2.440000057220459,2.390000104904175,2.4100000858306885,2.4200000762939453,4694935.0,2.371025323867798
2014-01-02,2.440000057220459,2.4000000953674316,2.4200000762939453,2.4200000762939453,3416054.0,2.371025323867798
2014-01-03,2.4200000762939453,2.390000104904175,2.4200000762939453,2.4000000953674316,2569524.0,2.3514301776885986
2014-01-06,2.390000104904175,2.2899999618530273,2.390000104904175,2.359999895095825,5743656.0,2.312239646911621
2014-01-07,2.390000104904175,2.319999933242798,2.3299999237060547,2.390000104904175,3518090.0,2.341632843017578
2014-01-08,2.4000000953674316,2.369999885559082,2.390000104904175,2.380000114440918,3107198.0,2.3318350315093994
2014-01-09,2.380000114440918,2.3399999141693115,2.369999885559082,2.3399999141693115,4031557.0,2.2926442623138428
2014-01-10,2.3399999141693115,2.309999942779541,2.3299999237060547,2.3299999237060547,3966218.0,2.282846689224243
2014-01-13,2.369999885559082,2.309999942779541,2.3299999237060547,2.369999885559082,3248600.0,2.3220372200012207
2014-01-14,2.4700000286102295,2.3399999141693115,2.359999895095825,2.4100000858306885,4593091.0,2.3612279891967773
2014-01-15,2.430000066757202,2.390000104904175,2.4100000858306885,2.4100000858306885,2330741.0,2.3612279891967773
2014-01-16,2.430000066757202,2.4000000953674316,2.4200000762939453,2.4000000953674316,2352715.0,2.3514301776885986
2014-01-17,2.4200000762939453,2.390000104904175,2.390000104904175,2.4000000953674316,2802844.0,2.3514301776885986
2014-01-20,2.4200000762939453,2.3499999046325684,2.380000114440918,2.4200000762939453,2721822.0,2.371025323867798
2014-01-21,2.440000057220459,2.4100000858306885,2.4200000762939453,2.440000057220459,3189533.0,2.390620708465576
2014-01-22,2.4700000286102295,2.4200000762939453,2.430000066757202,2.4600000381469727,4739944.0,2.4102158546447754
2014-01-23,2.4700000286102295,2.440000057220459,2.440000057220459,2.4600000381469727,4833269.0,2.4102158546447754
2014-01-24,2.5,2.450000047683716,2.450000047683716,2.490000009536743,7240733.0,2.4396088123321533
2014-01-27,2.5299999713897705,2.4700000286102295,2.4800000190734863,2.5,8031406.0,2.449406623840332
2014-01-28,2.5199999809265137,2.4700000286102295,2.5,2.490000009536743,5626344.0,2.4396088123321533
2014-01-29,2.5199999809265137,2.4800000190734863,2.5,2.5,5372882.0,2.449406623840332
2014-01-30,2.509999990463257,2.4800000190734863,2.5,2.509999990463257,3257882.0,2.4592039585113525
2014-02-07,2.559999942779541,2.4700000286102295,2.5,2.559999942779541,8751567.0,2.5081920623779297
2014-02-10,2.5799999237060547,2.5399999618530273,2.549999952316284,2.559999942779541,10896531.0,2.5081920623779297
2014-02-11,2.5799999237060547,2.5399999618530273,2.549999952316284,2.5399999618530273,7685706.0,2.4885969161987305
2014-02-12,2.740000009536743,2.509999990463257,2.5399999618530273,2.690000057220459,36536641.0,2.635561466217041
2014-02-13,2.680000066757202,2.5999999046325684,2.6600000858306885,2.609999895095825,14370348.0,2.557180404663086
2014-02-14,2.7300000190734863,2.5899999141693115,2.619999885559082,2.690000057220459,20597574.0,2.635561466217041
2014-02-17,2.75,2.6600000858306885,2.7300000190734863,2.7100000381469727,13554928.0,2.6551566123962402
2014-02-18,2.75,2.680000066757202,2.690000057220459,2.7200000286102295,18899197.0,2.66495418548584
2014-02-19,2.7100000381469727,2.6500000953674316,2.700000047683716,2.680000066757202,14327632.0,2.6257636547088623
2014-02-20,2.700000047683716,2.619999885559082,2.680000066757202,2.630000114440918,13388717.0,2.5767757892608643
2014-02-21,2.6600000858306885,2.5799999237060547,2.619999885559082,2.609999895095825,9997172.0,2.557180404663086
2014-02-24,2.630000114440918,2.559999942779541,2.5799999237060547,2.619999885559082,7258863.0,2.5669777393341064
2014-02-25,2.630000114440918,2.5199999809265137,2.619999885559082,2.549999952316284,10788052.0,2.49839448928833
2014-02-26,2.5799999237060547,2.509999990463257,2.5299999713897705,2.5799999237060547,6530287.0,2.527787446975708
2014-02-27,2.609999895095825,2.549999952316284,2.5799999237060547,2.5799999237060547,8200143.0,2.527787446975708
2014-02-28,2.680000066757202,2.549999952316284,2.559999942779541,2.6500000953674316,10838212.0,2.5963709354400635
2014-03-03,2.680000066757202,2.640000104904175,2.6600000858306885,2.6700000762939453,8533851.0,2.615966320037842
2014-03-04,2.690000057220459,2.630000114440918,2.6600000858306885,2.680000066757202,7996216.0,2.6257636547088623
2014-03-05,2.950000047683716,2.690000057220459,2.690000057220459,2.8499999046325684,57540222.0,2.792323112487793
2014-03-06,2.950000047683716,2.799999952316284,2.8399999141693115,2.880000114440918,42793856.0,2.82171630859375
2014-03-07,2.9000000953674316,2.799999952316284,2.859999895095825,2.819999933242798,25005132.0,2.762930393218994
2014-03-10,3.0999999046325684,2.8499999046325684,2.890000104904175,3.0999999046325684,116590709.0,3.037263870239258
2014-03-11,3.25,2.9600000381469727,3.0999999046325684,3.0999999046325684,110771253.0,3.037263870239258
2014-03-12,2.990000009536743,2.7899999618530273,2.9200000762939453,2.8499999046325684,66986670.0,2.792323112487793
2014-03-13,2.869999885559082,2.7699999809265137,2.869999885559082,2.819999933242798,26842073.0,2.762930393218994
2014-03-14,2.940000057220459,2.7799999713897705,2.7799999713897705,2.9000000953674316,35131133.0,2.841311454772949
2014-03-17,2.930000066757202,2.819999933242798,2.8399999141693115,2.9000000953674316,24132649.0,2.841311454772949
2014-03-18,3.0399999618530273,2.8499999046325684,2.9000000953674316,2.9800000190734863,37864001.0,2.919692277908325
2014-03-19,2.9800000190734863,2.880000114440918,2.9000000953674316,2.930000066757202,24321336.0,2.870704412460327
2014-03-20,2.9200000762939453,2.809999942779541,2.9100000858306885,2.809999942779541,23114569.0,2.7531328201293945
2014-03-21,2.880000114440918,2.7899999618530273,2.809999942779541,2.880000114440918,15620397.0,2.82171630859375
2014-03-24,3.049999952316284,2.8499999046325684,2.859999895095825,2.9800000190734863,30968652.0,2.919692277908325
2014-03-25,2.990000009536743,2.9200000762939453,2.950000047683716,2.950000047683716,16491591.0,2.8902997970581055
2014-03-26,3.25,3.009999990463257,3.0199999809265137,3.25,100030937.0,3.1842284202575684
2014-03-27,3.559999942779541,3.130000114440918,3.200000047683716,3.380000114440918,168237607.0,3.3115975856781006
2014-03-28,3.7200000286102295,3.2699999809265137,3.309999942779541,3.7200000286102295,175339882.0,3.644716739654541
2014-03-31,3.6600000858306885,3.390000104904175,3.559999942779541,3.5,105771835.0,3.429168939590454
2014-04-01,3.7899999618530273,3.3299999237060547,3.4800000190734863,3.6500000953674316,108092548.0,3.5761334896087646
2014-04-02,3.8399999141693115,3.5199999809265137,3.5999999046325684,3.5299999713897705,105304419.0,3.458561897277832
2014-04-03,3.5,3.380000114440918,3.4800000190734863,3.450000047683716,67604413.0,3.380181074142456
2014-04-04,3.549999952316284,3.390000104904175,3.4200000762939453,3.450000047683716,54247353.0,3.380181074142456
2014-04-08,3.490000009536743,3.2699999809265137,3.390000104904175,3.4000000953674316,56818332.0,3.3311927318573
2014-04-09,3.4600000381469727,3.3499999046325684,3.4200000762939453,3.4000000953674316,37542829.0,3.3311927318573
2014-04-10,3.5399999618530273,3.3499999046325684,3.390000104904175,3.440000057220459,58085376.0,3.3703832626342773
2014-04-11,3.390000104904175,3.3299999237060547,3.390000104904175,3.3499999046325684,36188315.0,3.2822043895721436
2014-04-14,3.4200000762939453,3.309999942779541,3.3299999237060547,3.390000104904175,27339828.0,3.3213951587677
2014-04-15,3.5299999713897705,3.359999895095825,3.369999885559082,3.450000047683716,57097478.0,3.380181074142456
2014-04-16,3.509999990463257,3.4000000953674316,3.4200000762939453,3.4600000381469727,32142874.0,3.3899784088134766
2014-04-17,3.490000009536743,3.369999885559082,3.4600000381469727,3.4700000286102295,32855262.0,3.3997762203216553
2014-04-18,3.759999990463257,3.430000066757202,3.430000066757202,3.609999895095825,78675902.0,3.536942720413208
2014-04-21,3.7100000381469727,3.509999990463257,3.5799999237060547,3.5299999713897705,45408493.0,3.458561897277832
2014-04-22,3.509999990463257,3.2699999809265137,3.490000009536743,3.319999933242798,55893193.0,3.2528116703033447
2014-04-23,3.319999933242798,3.1700000762939453,3.309999942779541,3.180000066757202,34969016.0,3.115644931793213
2014-04-24,3.240000009536743,3.0899999141693115,3.1700000762939453,3.180000066757202,27338801.0,3.115644931793213
2014-04-25,3.190000057220459,3.0299999713897705,3.1600000858306885,3.069999933242798,19791344.0,3.00787091255188
2014-04-28,3.059999942779541,2.8399999141693115,3.0399999618530273,2.890000104904175,26251732.0,2.8315141201019287
2014-04-29,3.0199999809265137,2.8499999046325684,2.859999895095825,3.0199999809265137,17110655.0,2.958883047103882
2014-04-30,3.0799999237060547,2.9800000190734863,3.009999990463257,3.0299999713897705,12511625.0,2.9686806201934814
2014-05-05,3.0799999237060547,2.9800000190734863,3.0299999713897705,3.059999942779541,10380479.0,2.9980735778808594
2014-05-06,3.0799999237060547,3.009999990463257,3.059999942779541,3.049999952316284,12666351.0,2.9882757663726807
2014-05-07,3.0399999618530273,2.9000000953674316,3.0299999713897705,2.9100000858306885,15727125.0,2.851109266281128
2014-05-08,3.0199999809265137,2.859999895095825,2.880000114440918,2.9600000381469727,16001373.0,2.900097131729126
2014-05-09,2.9600000381469727,2.880000114440918,2.930000066757202,2.9000000953674316,10331196.0,2.841311454772949
2014-05-12,2.990000009536743,2.9100000858306885,2.940000057220459,2.990000009536743,13959913.0,2.929490089416504
2014-05-13,3.049999952316284,2.9800000190734863,3.0,3.0199999809265137,11467458.0,2.958883047103882
2014-05-14,3.0399999618530273,2.9700000286102295,3.0,3.009999990463257,8989326.0,2.949085235595703
2014-05-15,2.990000009536743,2.9000000953674316,2.990000009536743,2.9100000858306885,11230918.0,2.851109266281128
2014-05-16,2.9200000762939453,2.880000114440918,2.9200000762939453,2.890000104904175,7380455.0,2.8315141201019287
2014-05-19,2.9000000953674316,2.8499999046325684,2.880000114440918,2.890000104904175,6417425.0,2.8315141201019287
2014-05-20,2.930000066757202,2.880000114440918,2.9000000953674316,2.890000104904175,6478879.0,2.8315141201019287
2014-05-21,2.930000066757202,2.8299999237060547,2.890000104904175,2.9100000858306885,7731815.0,2.851109266281128
2014-05-22,2.930000066757202,2.859999895095825,2.9100000858306885,2.880000114440918,10364757.0,2.82171630859375
2014-05-23,2.9200000762939453,2.859999895095825,2.869999885559082,2.9100000858306885,7629941.0,2.851109266281128
2014-05-26,2.950000047683716,2.9100000858306885,2.940000057220459,2.940000057220459,11047255.0,2.8805019855499268
2014-05-27,2.940000057220459,2.890000104904175,2.940000057220459,2.9000000953674316,6424536.0,2.841311454772949
2014-05-28,2.940000057220459,2.880000114440918,2.9000000953674316,2.940000057220459,10681214.0,2.8805019855499268
2014-05-29,3.0399999618530273,2.930000066757202,2.930000066757202,2.9800000190734863,24504463.0,2.919692277908325
2014-05-30,3.009999990463257,2.9200000762939453,2.9600000381469727,2.9600000381469727,10866012.0,2.900097131729126
2014-06-03,3.0,2.940000057220459,2.950000047683716,2.9800000190734863,8322192.0,2.919692277908325
2014-06-04,2.9800000190734863,2.9000000953674316,2.9800000190734863,2.9200000762939453,7260542.0,2.8609068393707275
2014-06-05,2.940000057220459,2.880000114440918,2.9200000762939453,2.930000066757202,6667259.0,2.870704412460327
2014-06-06,2.930000066757202,2.890000104904175,2.930000066757202,2.9200000762939453,6313211.0,2.8609068393707275
2014-06-09,2.9600000381469727,2.890000104904175,2.9100000858306885,2.890000104904175,6559594.0,2.8315141201019287
2014-06-10,2.9100000858306885,2.8499999046325684,2.9100000858306885,2.9000000953674316,8688028.0,2.841311454772949
2014-06-11,2.9100000858306885,2.869999885559082,2.9100000858306885,2.9000000953674316,8175973.0,2.841311454772949
2014-06-12,2.9700000286102295,2.859999895095825,2.890000104904175,2.930000066757202,15030854.0,2.870704412460327
2014-06-13,2.990000009536743,2.9000000953674316,2.9100000858306885,2.9700000286102295,17052972.0,2.9098949432373047
2014-06-16,2.9800000190734863,2.950000047683716,2.950000047683716,2.9700000286102295,11552693.0,2.9098949432373047
2014-06-17,3.049999952316284,2.950000047683716,2.9700000286102295,2.9700000286102295,16571497.0,2.9098949432373047
2014-06-18,2.9800000190734863,2.9200000762939453,2.9600000381469727,2.930000066757202,9540477.0,2.870704412460327
2014-06-19,3.0999999046325684,2.930000066757202,2.9800000190734863,2.9700000286102295,29145102.0,2.9098949432373047
2014-06-20,2.9600000381469727,2.869999885559082,2.9000000953674316,2.940000057220459,11532183.0,2.8805019855499268
2014-06-23,2.950000047683716,2.9000000953674316,2.930000066757202,2.9100000858306885,9587556.0,2.851109266281128
2014-06-24,2.930000066757202,2.880000114440918,2.9200000762939453,2.930000066757202,7319867.0,2.870704412460327
2014-06-25,2.9200000762939453,2.880000114440918,2.9200000762939453,2.9000000953674316,9220460.0,2.841311454772949
2014-06-26,2.930000066757202,2.880000114440918,2.9000000953674316,2.9200000762939453,9864764.0,2.8609068393707275
2014-06-27,3.0199999809265137,2.9000000953674316,2.9100000858306885,2.9700000286102295,22356654.0,2.9098949432373047
2014-06-30,3.0199999809265137,2.940000057220459,2.950000047683716,2.9700000286102295,14041165.0,2.9098949432373047
2014-07-01,3.059999942779541,2.9600000381469727,2.9700000286102295,3.049999952316284,28441118.0,2.9882757663726807
2014-07-02,3.049999952316284,2.990000009536743,3.0399999618530273,3.0399999618530273,16136106.0,2.978478193283081
2014-07-03,3.2899999618530273,3.009999990463257,3.0399999618530273,3.190000057220459,49913702.0,3.1254427433013916
2014-07-04,3.200000047683716,3.130000114440918,3.1500000953674316,3.1700000762939453,19373789.0,3.1058475971221924
2014-07-07,3.200000047683716,3.140000104904175,3.1700000762939453,3.190000057220459,11289782.0,3.1254427433013916
2014-07-08,3.2200000286102295,3.0999999046325684,3.180000066757202,3.130000114440918,15384436.0,3.0666568279266357
2014-07-09,3.1500000953674316,3.0299999713897705,3.0999999046325684,3.0399999618530273,17574787.0,2.978478193283081
2014-07-10,3.069999933242798,3.009999990463257,3.0399999618530273,3.049999952316284,12407390.0,2.9882757663726807
2014-07-11,3.0999999046325684,3.0299999713897705,3.049999952316284,3.069999933242798,11253936.0,3.00787091255188
2014-07-14,3.1700000762939453,3.049999952316284,3.069999933242798,3.1600000858306885,21510524.0,3.0960497856140137
2014-07-15,3.4800000190734863,3.1600000858306885,3.200000047683716,3.4800000190734863,57771884.0,3.409573793411255
2014-07-16,3.7899999618530273,3.559999942779541,3.5999999046325684,3.6600000858306885,160986383.0,3.5859310626983643
2014-07-17,3.569999933242798,3.359999895095825,3.569999933242798,3.440000057220459,81955323.0,3.3703832626342773
2014-07-18,3.490000009536743,3.319999933242798,3.390000104904175,3.359999895095825,59910394.0,3.2920022010803223
2014-07-21,3.619999885559082,3.3399999141693115,3.369999885559082,3.440000057220459,90527129.0,3.3703832626342773
2014-07-22,3.6600000858306885,3.4600000381469727,3.5,3.569999933242798,99820178.0,3.4977521896362305
2014-07-23,3.5,3.369999885559082,3.5,3.430000066757202,64505937.0,3.3605856895446777
2014-07-24,3.450000047683716,3.299999952316284,3.390000104904175,3.390000104904175,39825125.0,3.3213951587677
2014-07-25,3.430000066757202,3.3299999237060547,3.390000104904175,3.369999885559082,24624556.0,3.301799774169922
2014-07-28,3.440000057220459,3.359999895095825,3.369999885559082,3.430000066757202,41268550.0,3.3605856895446777
2014-07-29,3.4700000286102295,3.369999885559082,3.430000066757202,3.440000057220459,40235809.0,3.3703832626342773
2014-07-30,3.4600000381469727,3.369999885559082,3.450000047683716,3.390000104904175,29539961.0,3.3213951587677
2014-07-31,3.5299999713897705,3.369999885559082,3.369999885559082,3.4800000190734863,50798161.0,3.409573793411255
2014-08-01,3.490000009536743,3.380000114440918,3.450000047683716,3.390000104904175,33666147.0,3.3213951587677
2014-08-04,3.440000057220459,3.369999885559082,3.369999885559082,3.430000066757202,23872363.0,3.3605856895446777
2014-08-05,3.4600000381469727,3.4000000953674316,3.440000057220459,3.440000057220459,21140607.0,3.3703832626342773
2014-08-06,3.559999942779541,3.4000000953674316,3.4200000762939453,3.509999990463257,45223341.0,3.438966751098633
2014-08-07,3.5199999809265137,3.4100000858306885,3.4800000190734863,3.4100000858306885,30549904.0,3.3409905433654785
2014-08-08,3.430000066757202,3.3499999046325684,3.4100000858306885,3.380000114440918,24994236.0,3.3115975856781006
2014-08-11,3.440000057220459,3.380000114440918,3.380000114440918,3.4200000762939453,17403001.0,3.350788116455078
2014-08-12,3.509999990463257,3.4100000858306885,3.430000066757202,3.4600000381469727,47135769.0,3.3899784088134766
2014-08-13,3.4600000381469727,3.369999885559082,3.430000066757202,3.4200000762939453,34898068.0,3.350788116455078
2014-08-14,3.450000047683716,3.380000114440918,3.4100000858306885,3.390000104904175,22964078.0,3.3213951587677
2014-08-15,3.440000057220459,3.380000114440918,3.380000114440918,3.4100000858306885,21431702.0,3.3409905433654785
2014-08-18,3.450000047683716,3.4000000953674316,3.4200000762939453,3.440000057220459,23828891.0,3.3703832626342773
2014-08-19,3.490000009536743,3.430000066757202,3.440000057220459,3.4800000190734863,50112640.0,3.409573793411255
2014-08-20,3.5299999713897705,3.430000066757202,3.4800000190734863,3.4800000190734863,48800651.0,3.409573793411255
2014-08-21,3.5,3.4200000762939453,3.4800000190734863,3.490000009536743,37330052.0,3.4193713665008545
2014-08-22,3.690000057220459,3.4700000286102295,3.490000009536743,3.559999942779541,72669993.0,3.48795485496521
2014-08-25,3.5899999141693115,3.4600000381469727,3.5799999237060547,3.4800000190734863,36798147.0,3.409573793411255
2014-08-26,3.4700000286102295,3.309999942779541,3.4700000286102295,3.3299999237060547,40960870.0,3.2626092433929443
2014-08-27,3.359999895095825,3.309999942779541,3.3299999237060547,3.3299999237060547,24308807.0,3.2626092433929443
2014-08-28,3.3299999237060547,3.25,3.319999933242798,3.2699999809265137,19903035.0,3.2038235664367676
2014-08-29,3.309999942779541,3.259999990463257,3.2699999809265137,3.299999952316284,12172041.0,3.2332165241241455
2014-09-01,3.369999885559082,3.299999952316284,3.309999942779541,3.359999895095825,15502478.0,3.2920022010803223
2014-09-02,3.390000104904175,3.3499999046325684,3.359999895095825,3.390000104904175,24437462.0,3.3213951587677
2014-09-03,3.4700000286102295,3.380000114440918,3.4000000953674316,3.450000047683716,34289717.0,3.380181074142456
2014-09-04,3.5199999809265137,3.4100000858306885,3.450000047683716,3.4800000190734863,37700943.0,3.409573793411255
2014-09-05,3.490000009536743,3.430000066757202,3.4800000190734863,3.4700000286102295,27710870.0,3.3997762203216553
2014-09-09,3.5,3.430000066757202,3.4700000286102295,3.490000009536743,30740080.0,3.4193713665008545
2014-09-10,3.4800000190734863,3.430000066757202,3.4700000286102295,3.4800000190734863,31689699.0,3.409573793411255
2014-09-11,3.569999933242798,3.4600000381469727,3.4800000190734863,3.5,58163572.0,3.429168939590454
2014-09-12,3.6700000762939453,3.450000047683716,3.490000009536743,3.5799999237060547,67876961.0,3.507550001144409
2014-09-15,3.799999952316284,3.5399999618530273,3.559999942779541,3.7100000381469727,98036547.0,3.6349191665649414
2014-09-16,3.7899999618530273,3.5999999046325684,3.700000047683716,3.609999895095825,102339762.0,3.536942720413208
2014-09-17,3.9700000286102295,3.549999952316284,3.609999895095825,3.819999933242798,128348345.0,3.7426929473876953
2014-09-18,4.119999885559082,3.7300000190734863,3.799999952316284,4.03000020980835,155427651.0,3.9484434127807617
2014-09-19,3.990000009536743,3.799999952316284,3.9600000381469727,3.930000066757202,89408179.0,3.8504672050476074
2014-09-22,3.9000000953674316,3.759999990463257,3.9000000953674316,3.8399999141693115,61067037.0,3.7622883319854736
2014-09-23,3.8499999046325684,3.7799999713897705,3.819999933242798,3.8399999141693115,36121983.0,3.7622883319854736
2014-09-24,3.869999885559082,3.799999952316284,3.8499999046325684,3.859999895095825,46494449.0,3.781883478164673
2014-09-25,3.890000104904175,3.809999942779541,3.859999895095825,3.819999933242798,45844852.0,3.7426929473876953
2014-09-26,3.7899999618530273,3.7200000286102295,3.7799999713897705,3.75,43241785.0,3.674109697341919
2014-09-29,3.809999942779541,3.75,3.75,3.7799999713897705,29793805.0,3.7035024166107178
2014-09-30,3.859999895095825,3.7799999713897705,3.7899999618530273,3.819999933242798,36991721.0,3.7426929473876953
2014-10-08,3.930000066757202,3.819999933242798,3.819999933242798,3.9100000858306885,46992188.0,3.83087158203125
2014-10-09,3.940000057220459,3.8299999237060547,3.9200000762939453,3.9100000858306885,43663751.0,3.83087158203125
2014-10-10,3.9000000953674316,3.8399999141693115,3.9000000953674316,3.8499999046325684,31525031.0,3.772085666656494
2014-10-13,3.8399999141693115,3.759999990463257,3.8299999237060547,3.819999933242798,26171750.0,3.7426929473876953
2014-10-14,3.880000114440918,3.799999952316284,3.809999942779541,3.869999885559082,31162533.0,3.7916810512542725
2014-10-15,4.039999961853027,3.819999933242798,3.880000114440918,4.0,69661681.0,3.9190502166748047
2014-10-16,4.179999828338623,3.9200000762939453,3.9600000381469727,4.0,96253636.0,3.9190502166748047
2014-10-17,4.079999923706055,3.809999942779541,3.9800000190734863,3.880000114440918,52724170.0,3.801478862762451
2014-10-20,3.940000057220459,3.869999885559082,3.880000114440918,3.9100000858306885,29288433.0,3.83087158203125
2014-10-21,3.990000009536743,3.9000000953674316,3.9200000762939453,3.9000000953674316,29999575.0,3.8210742473602295
2014-10-22,3.930000066757202,3.819999933242798,3.9100000858306885,3.869999885559082,34042973.0,3.7916810512542725
2014-10-23,3.9200000762939453,3.819999933242798,3.890000104904175,3.880000114440918,30984540.0,3.801478862762451
2014-10-24,3.9200000762939453,3.7699999809265137,3.859999895095825,3.7799999713897705,22151932.0,3.7035024166107178
2014-10-27,3.7799999713897705,3.6700000762939453,3.7699999809265137,3.759999990463257,21377932.0,3.6839072704315186
2014-10-28,3.859999895095825,3.740000009536743,3.75,3.8399999141693115,18384967.0,3.7622883319854736
2014-10-29,3.930000066757202,3.8399999141693115,3.8499999046325684,3.930000066757202,35171357.0,3.8504672050476074
2014-10-30,3.9800000190734863,3.869999885559082,3.950000047683716,3.9200000762939453,38024183.0,3.8406693935394287
2014-10-31,4.039999961853027,3.890000104904175,3.950000047683716,3.990000009536743,49653678.0,3.909252643585205
2014-11-03,4.199999809265137,3.9700000286102295,3.9800000190734863,4.150000095367432,74364285.0,4.066014766693115
2014-11-04,4.110000133514404,4.03000020980835,4.110000133514404,4.050000190734863,53067683.0,3.968038558959961
2014-11-05,4.130000114440918,4.03000020980835,4.039999961853027,4.03000020980835,35446127.0,3.9484434127807617
2014-11-06,4.059999942779541,3.950000047683716,4.03000020980835,3.990000009536743,27589041.0,3.909252643585205
2014-11-07,4.010000228881836,3.9200000762939453,3.990000009536743,3.950000047683716,45416778.0,3.8700623512268066
2014-11-10,3.990000009536743,3.930000066757202,3.940000057220459,3.990000009536743,22413169.0,3.909252643585205
2014-11-11,4.010000228881836,3.819999933242798,3.9700000286102295,3.859999895095825,37550723.0,3.781883478164673
2014-11-12,3.9100000858306885,3.819999933242798,3.859999895095825,3.9000000953674316,21321419.0,3.8210742473602295
2014-11-13,3.9800000190734863,3.8499999046325684,3.9200000762939453,3.9800000190734863,30897409.0,3.8994550704956055
2014-11-14,3.950000047683716,3.880000114440918,3.930000066757202,3.9000000953674316,19116830.0,3.8210742473602295
2014-11-17,3.990000009536743,3.880000114440918,3.9000000953674316,3.940000057220459,18012341.0,3.860264539718628
2014-11-18,3.990000009536743,3.9200000762939453,3.930000066757202,3.930000066757202,20318720.0,3.8504672050476074
2014-11-19,3.940000057220459,3.880000114440918,3.9100000858306885,3.9100000858306885,21644854.0,3.83087158203125
2014-11-20,3.9100000858306885,3.869999885559082,3.890000104904175,3.9000000953674316,15349772.0,3.8210742473602295
2014-11-21,3.9100000858306885,3.859999895095825,3.9100000858306885,3.9000000953674316,16680873.0,3.8210742473602295
2014-11-24,3.9800000190734863,3.9100000858306885,3.9200000762939453,3.950000047683716,22761218.0,3.8700623512268066
2014-11-25,4.03000020980835,3.940000057220459,3.950000047683716,4.010000228881836,30764800.0,3.9288482666015625
2014-11-26,4.070000171661377,3.9600000381469727,4.019999980926514,4.010000228881836,29041588.0,3.9288482666015625
2014-11-27,4.170000076293945,3.990000009536743,4.010000228881836,4.090000152587891,59468850.0,4.007228851318359
2014-11-28,4.079999923706055,4.0,4.039999961853027,4.039999961853027,36043874.0,3.9582407474517822
2014-12-01,4.059999942779541,3.950000047683716,4.050000190734863,3.9600000381469727,32613451.0,3.879859685897827
2014-12-02,4.039999961853027,3.940000057220459,3.9600000381469727,3.990000009536743,24499764.0,3.909252643585205
2014-12-03,4.099999904632568,3.9700000286102295,3.9800000190734863,4.070000171661377,44465161.0,3.9876339435577393
2014-12-04,4.179999828338623,4.070000171661377,4.079999923706055,4.150000095367432,63117739.0,4.066014766693115
2014-12-05,4.190000057220459,3.9000000953674316,4.170000076293945,3.990000009536743,53135683.0,3.909252643585205
2014-12-08,4.050000190734863,3.930000066757202,3.9700000286102295,4.019999980926514,38470708.0,3.938645362854004
2014-12-09,4.050000190734863,3.9200000762939453,4.0,3.9700000286102295,52520601.0,3.889657497406006
2014-12-10,4.179999828338623,3.940000057220459,3.990000009536743,4.150000095367432,68507983.0,4.066014766693115
2014-12-11,4.380000114440918,4.099999904632568,4.130000114440918,4.300000190734863,99381333.0,4.212979316711426
2014-12-12,4.369999885559082,4.230000019073486,4.269999980926514,4.269999980926514,47935336.0,4.183586120605469
2014-12-15,4.440000057220459,4.230000019073486,4.25,4.369999885559082,57191727.0,4.281562328338623
2014-12-16,4.349999904632568,4.28000020980835,4.329999923706055,4.340000152587891,31527838.0,4.252169609069824
2014-12-17,4.340000152587891,4.199999809265137,4.320000171661377,4.269999980926514,44887031.0,4.183586120605469
2014-12-18,4.260000228881836,4.199999809265137,4.21999979019165,4.210000038146973,24461057.0,4.124800205230713
2014-12-19,4.21999979019165,4.03000020980835,4.210000038146973,4.119999885559082,41925353.0,4.036621570587158
2014-12-22,4.099999904632568,3.8499999046325684,4.099999904632568,3.930000066757202,47412661.0,3.8504672050476074
2014-12-23,3.990000009536743,3.9000000953674316,3.930000066757202,3.9200000762939453,24777008.0,3.8406693935394287
2014-12-24,3.9700000286102295,3.9100000858306885,3.930000066757202,3.9700000286102295,16968341.0,3.889657497406006
2014-12-25,4.03000020980835,3.940000057220459,3.9800000190734863,4.019999980926514,19450393.0,3.938645362854004
2014-12-26,4.050000190734863,3.9700000286102295,4.050000190734863,4.019999980926514,19590224.0,3.938645362854004
2014-12-29,4.019999980926514,3.9200000762939453,4.0,3.940000057220459,22941916.0,3.860264539718628
2014-12-30,3.940000057220459,3.8299999237060547,3.940000057220459,3.8399999141693115,23540911.0,3.7622883319854736
2014-12-31,3.930000066757202,3.8399999141693115,3.8499999046325684,3.9000000953674316,14828585.0,3.8210742473602295
2015-01-05,4.019999980926514,3.890000104904175,3.9000000953674316,4.0,28055213.0,3.9190502166748047
2015-01-06,4.050000190734863,3.9600000381469727,4.0,4.039999961853027,26005282.0,3.9582407474517822
2015-01-07,4.039999961853027,3.9600000381469727,4.03000020980835,3.990000009536743,17277400.0,3.909252643585205
2015-01-08,4.0,3.930000066757202,4.0,3.950000047683716,14177960.0,3.8700623512268066
2015-01-09,3.9700000286102295,3.9100000858306885,3.940000057220459,3.9200000762939453,12303847.0,3.8406693935394287
2015-01-12,3.9200000762939453,3.7799999713897705,3.869999885559082,3.880000114440918,23168708.0,3.801478862762451
2015-01-13,3.9000000953674316,3.8499999046325684,3.869999885559082,3.890000104904175,9624938.0,3.811276435852051
2015-01-14,3.9200000762939453,3.809999942779541,3.9200000762939453,3.8299999237060547,11036032.0,3.752490520477295
2015-01-15,3.859999895095825,3.799999952316284,3.819999933242798,3.8499999046325684,10945965.0,3.772085666656494
2015-01-16,3.869999885559082,3.8299999237060547,3.859999895095825,3.859999895095825,11971416.0,3.781883478164673
2015-01-19,3.799999952316284,3.509999990463257,3.7899999618530273,3.559999942779541,23933781.0,3.48795485496521
2015-01-20,3.700000047683716,3.5899999141693115,3.5999999046325684,3.700000047683716,13429641.0,3.625121593475342
2015-01-21,3.7899999618530273,3.700000047683716,3.7100000381469727,3.7899999618530273,12966852.0,3.7133002281188965
2015-01-22,3.809999942779541,3.7300000190734863,3.7799999713897705,3.809999942779541,18921155.0,3.7328953742980957
2015-01-23,3.8299999237060547,3.7699999809265137,3.809999942779541,3.7799999713897705,15228156.0,3.7035024166107178
2015-01-26,3.890000104904175,3.759999990463257,3.7799999713897705,3.880000114440918,18402427.0,3.801478862762451
2015-01-27,3.940000057220459,3.8499999046325684,3.9100000858306885,3.9000000953674316,20995847.0,3.8210742473602295
2015-01-28,3.9200000762939453,3.859999895095825,3.890000104904175,3.880000114440918,12655243.0,3.801478862762451
2015-01-29,3.9200000762939453,3.809999942779541,3.869999885559082,3.890000104904175,12482069.0,3.811276435852051
2015-01-30,3.9100000858306885,3.799999952316284,3.890000104904175,3.799999952316284,12285906.0,3.723097801208496
2015-02-02,3.8399999141693115,3.7300000190734863,3.7799999713897705,3.7899999618530273,10573609.0,3.7133002281188965
2015-02-03,3.8499999046325684,3.7899999618530273,3.819999933242798,3.8399999141693115,10937554.0,3.7622883319854736
2015-02-04,3.859999895095825,3.7799999713897705,3.8499999046325684,3.799999952316284,8954620.0,3.723097801208496
2015-02-05,3.8299999237060547,3.75,3.8299999237060547,3.7899999618530273,12136114.0,3.7133002281188965
2015-02-06,3.809999942779541,3.759999990463257,3.7899999618530273,3.799999952316284,16204741.0,3.723097801208496
2015-02-09,3.8499999046325684,3.7899999618530273,3.799999952316284,3.809999942779541,10566095.0,3.7328953742980957
2015-02-10,3.819999933242798,3.75,3.7899999618530273,3.799999952316284,11988571.0,3.723097801208496
2015-02-11,3.8299999237060547,3.759999990463257,3.799999952316284,3.7699999809265137,12548905.0,3.693704843521118
2015-02-12,3.799999952316284,3.740000009536743,3.7699999809265137,3.759999990463257,18534030.0,3.6839072704315186
2015-02-13,3.859999895095825,3.7799999713897705,3.7799999713897705,3.8499999046325684,18728559.0,3.772085666656494
2015-02-16,3.9200000762939453,3.8399999141693115,3.890000104904175,3.9000000953674316,18050417.0,3.8210742473602295
2015-02-17,3.9700000286102295,3.880000114440918,3.9100000858306885,3.940000057220459,22860885.0,3.860264539718628
2015-02-25,3.9800000190734863,3.9200000762939453,3.950000047683716,3.940000057220459,15486653.0,3.860264539718628
2015-02-26,3.9800000190734863,3.9000000953674316,3.940000057220459,3.9700000286102295,17862098.0,3.889657497406006
2015-02-27,4.019999980926514,3.9600000381469727,3.990000009536743,4.0,22218270.0,3.9190502166748047
2015-03-02,4.090000152587891,3.9800000190734863,4.010000228881836,4.079999923706055,36224488.0,3.9974312782287598
2015-03-03,4.070000171661377,4.019999980926514,4.070000171661377,4.019999980926514,28110472.0,3.938645362854004
2015-03-04,4.170000076293945,4.0,4.019999980926514,4.139999866485596,40001598.0,4.056216716766357
2015-03-05,4.400000095367432,4.059999942779541,4.139999866485596,4.289999961853027,67632439.0,4.203181266784668
2015-03-06,4.340000152587891,4.170000076293945,4.179999828338623,4.190000057220459,45570423.0,4.105205535888672
2015-03-09,4.360000133514404,4.159999847412109,4.179999828338623,4.300000190734863,42530992.0,4.212979316711426
2015-03-10,4.400000095367432,4.289999961853027,4.300000190734863,4.329999923706055,48777090.0,4.242372035980225
2015-03-11,4.75,4.28000020980835,4.369999885559082,4.599999904632568,94640654.0,4.506907939910889
2015-03-12,4.650000095367432,4.460000038146973,4.539999961853027,4.53000020980835,58111620.0,4.438324928283691
2015-03-13,4.590000152587891,4.46999979019165,4.480000019073486,4.519999980926514,32015084.0,4.428526878356934
2015-03-16,4.610000133514404,4.5,4.53000020980835,4.579999923706055,41584433.0,4.487312316894531
2015-03-17,4.690000057220459,4.440000057220459,4.579999923706055,4.619999885559082,63778692.0,4.52650260925293
2015-03-18,4.690000057220459,4.579999923706055,4.619999885559082,4.670000076293945,54874107.0,4.575491428375244
2015-03-19,4.820000171661377,4.639999866485596,4.659999847412109,4.769999980926514,72492345.0,4.67346715927124
2015-03-20,4.880000114440918,4.71999979019165,4.78000020980835,4.75,51277143.0,4.653872489929199
2015-03-23,5.0,4.710000038146973,4.75,4.949999809265137,71438966.0,4.84982442855835
2015-03-24,5.139999866485596,4.800000190734863,4.920000076293945,5.090000152587891,89463783.0,4.986991882324219
2015-03-25,5.190000057220459,4.980000019073486,5.090000152587891,5.130000114440918,65837493.0,5.026182174682617
2015-03-26,5.150000095367432,4.980000019073486,5.099999904632568,4.989999771118164,54639490.0,4.889014720916748
2015-03-27,5.03000020980835,4.920000076293945,4.989999771118164,4.960000038146973,37397618.0,4.859622478485107
2015-03-30,5.159999847412109,4.960000038146973,4.989999771118164,5.070000171661377,50149176.0,4.967396259307861
2015-03-31,5.46999979019165,5.110000133514404,5.110000133514404,5.289999961853027,84598728.0,5.182943820953369
2015-04-01,5.820000171661377,5.21999979019165,5.289999961853027,5.820000171661377,117262573.0,5.702218532562256
2015-04-02,6.400000095367432,5.869999885559082,5.869999885559082,6.400000095367432,197689823.0,6.270480632781982
2015-04-03,6.400000095367432,6.099999904632568,6.400000095367432,6.28000020980835,168785824.0,6.152909278869629
2015-04-07,6.369999885559082,6.139999866485596,6.210000038146973,6.269999980926514,103380451.0,6.143111228942871
2015-04-08,6.639999866485596,6.190000057220459,6.269999980926514,6.320000171661377,105918413.0,6.192099571228027
2015-04-09,6.46999979019165,5.909999847412109,6.320000171661377,6.119999885559082,76338190.0,5.996147155761719
2015-04-10,6.239999771118164,6.039999961853027,6.099999904632568,6.170000076293945,50378612.0,6.045135021209717
2015-04-13,6.460000038146973,6.150000095367432,6.170000076293945,6.329999923706055,68372715.0,6.201896667480469
2015-04-14,6.75,6.230000019073486,6.329999923706055,6.590000152587891,95997472.0,6.456635475158691
2015-04-15,6.579999923706055,6.099999904632568,6.570000171661377,6.159999847412109,69189360.0,6.035337448120117
2015-04-16,6.260000228881836,5.940000057220459,6.079999923706055,6.179999828338623,50930115.0,6.054932594299316
2015-04-17,6.28000020980835,6.150000095367432,6.230000019073486,6.190000057220459,59220320.0,6.064730644226074
2015-04-20,6.21999979019165,5.960000038146973,6.139999866485596,6.079999923706055,74290115.0,5.956956386566162
2015-04-21,6.400000095367432,6.050000190734863,6.079999923706055,6.389999866485596,70743678.0,6.260682582855225
2015-04-22,7.0,6.409999847412109,6.519999980926514,6.809999942779541,136255964.0,6.672183036804199
2015-04-23,7.21999979019165,6.760000228881836,6.820000171661377,6.949999809265137,117956872.0,6.809349536895752
2015-04-24,7.119999885559082,6.75,6.820000171661377,7.019999980926514,86151443.0,6.877933502197266
2015-04-27,7.199999809265137,6.820000171661377,7.03000020980835,6.920000076293945,78856771.0,6.779956817626953
2015-04-28,7.079999923706055,6.510000228881836,6.929999828338623,6.550000190734863,74406446.0,6.417444705963135
2015-04-29,7.050000190734863,6.429999828338623,6.5,7.039999961853027,68565659.0,6.897528648376465
2015-04-30,7.550000190734863,6.889999866485596,7.099999904632568,7.25,116498523.0,7.103278636932373
2015-05-04,7.579999923706055,7.130000114440918,7.239999771118164,7.409999847412109,79793978.0,7.260040283203125
2015-05-05,7.409999847412109,6.75,7.409999847412109,6.829999923706055,71021474.0,6.691778182983398
2015-05-06,6.980000019073486,6.25,6.800000190734863,6.559999942779541,58072526.0,6.427242755889893
2015-05-07,6.75,6.389999866485596,6.5,6.630000114440918,54936068.0,6.49582576751709
2015-05-08,6.829999923706055,6.46999979019165,6.730000019073486,6.739999771118164,50799823.0,6.603599548339844
2015-05-11,6.980000019073486,6.579999923706055,6.800000190734863,6.929999828338623,61377292.0,6.789754867553711
2015-05-12,7.199999809265137,6.960000038146973,6.96999979019165,7.03000020980835,62215438.0,6.887731075286865
2015-05-13,7.010000228881836,6.829999923706055,7.010000228881836,6.920000076293945,57738066.0,6.779956817626953
2015-05-14,7.050000190734863,6.789999961853027,6.880000114440918,6.900000095367432,45717747.0,6.760362148284912
2015-05-15,6.880000114440918,6.630000114440918,6.880000114440918,6.690000057220459,45857516.0,6.554611682891846
2015-05-18,7.099999904632568,6.590000152587891,6.650000095367432,6.96999979019165,67110500.0,6.828945159912109
2015-05-19,7.119999885559082,6.78000020980835,6.800000190734863,7.059999942779541,60045528.0,6.917123794555664
2015-05-20,7.349999904632568,7.0,7.099999904632568,7.139999866485596,86530604.0,6.995504379272461
2015-05-21,7.849999904632568,7.099999904632568,7.139999866485596,7.849999904632568,123118872.0,7.691135883331299
2015-05-22,8.350000381469727,7.699999809265137,7.920000076293945,8.109999656677246,134439855.0,7.945874214172363
2015-05-25,8.399999618530273,7.920000076293945,8.039999961853027,8.260000228881836,96871232.0,8.092839241027832
2015-05-26,8.380000114440918,8.050000190734863,8.239999771118164,8.289999961853027,100790467.0,8.122232437133789
2015-05-27,8.270000457763672,7.929999828338623,8.270000457763672,8.100000381469727,87789993.0,7.936077117919922
2015-05-28,8.779999732971191,8.0,8.100000381469727,8.210000038146973,141724340.0,8.04384994506836
2015-05-29,8.729999542236328,7.489999771118164,8.220000267028809,8.670000076293945,141469844.0,8.494542121887207
2015-06-01,9.319999694824219,8.720000267028809,8.729999542236328,9.270000457763672,121792807.0,9.082399368286133
2015-06-02,10.199999809265137,9.350000381469727,9.350000381469727,10.199999809265137,120526802.0,9.99357795715332
2015-06-03,11.220000267028809,10.529999732971191,10.550000190734863,11.220000267028809,150571723.0,10.992936134338379
2015-06-04,11.329999923706055,10.100000381469727,11.329999923706055,10.779999732971191,142223277.0,10.561840057373047
2015-06-05,11.260000228881836,10.460000038146973,10.800000190734863,10.90999984741211,128900840.0,10.689209938049316
2015-06-08,10.699999809265137,10.149999618530273,10.699999809265137,10.270000457763672,97931931.0,10.062161445617676
2015-06-09,10.800000190734863,10.020000457763672,10.199999809265137,10.460000038146973,77698511.0,10.248316764831543
2015-06-10,11.0,10.210000038146973,10.460000038146973,10.75,85512496.0,10.532447814941406
2015-06-11,10.970000267028809,10.539999961853027,10.649999618530273,10.789999961853027,74716569.0,10.571638107299805
2015-06-12,11.869999885559082,10.75,10.789999961853027,11.869999885559082,91845623.0,11.629781723022461
2015-06-15,12.970000267028809,12.15999984741211,12.470000267028809,12.479999542236328,151805135.0,12.227436065673828
2015-06-16,13.670000076293945,12.020000457763672,12.489999771118164,13.420000076293945,144194155.0,13.148414611816406
2015-06-17,13.399999618530273,12.430000305175781,13.0,13.029999732971191,107532697.0,12.766305923461914
2015-06-18,13.0,12.25,12.960000038146973,12.380000114440918,76651694.0,12.129461288452148
2015-06-19,12.09000015258789,11.140000343322754,11.899999618530273,11.140000343322754,71008919.0,10.914555549621582
2015-06-23,10.989999771118164,10.029999732971191,10.619999885559082,10.100000381469727,100547386.0,9.895602226257324
2015-06-24,10.649999618530273,10.09000015258789,10.25,10.600000381469727,99272867.0,10.385483741760254
2015-06-25,10.600000381469727,9.539999961853027,10.600000381469727,9.579999923706055,94482375.0,9.386125564575195
2015-06-26,9.229999542236328,8.619999885559082,9.100000381469727,8.619999885559082,76560091.0,8.445552825927734
2015-06-29,9.069999694824219,7.760000228881836,8.770000457763672,7.769999980926514,108867319.0,7.612755298614502
2015-06-30,8.369999885559082,6.989999771118164,7.650000095367432,8.289999961853027,114391212.0,8.122232437133789
2015-07-01,8.569999694824219,7.5,8.199999809265137,7.519999980926514,92302937.0,7.367814540863037
2015-07-02,7.78000020980835,6.769999980926514,7.519999980926514,6.769999980926514,90549787.0,6.632992267608643
2015-07-03,6.96999979019165,6.090000152587891,6.5,6.090000152587891,91912600.0,5.96675443649292
2015-07-06,6.679999828338623,5.480000019073486,6.679999828338623,5.659999847412109,142135378.0,5.5454559326171875
2015-07-07,5.400000095367432,5.090000152587891,5.400000095367432,5.090000152587891,50671114.0,4.986991882324219
2015-07-08,5.380000114440918,4.579999923706055,4.579999923706055,5.010000228881836,213385646.0,4.908610820770264
2015-07-09,5.510000228881836,4.800000190734863,4.820000171661377,5.510000228881836,84912044.0,5.398491859436035
2015-07-10,6.059999942779541,5.639999866485596,5.929999828338623,6.059999942779541,46091173.0,5.937361240386963
2015-07-13,6.670000076293945,6.440000057220459,6.670000076293945,6.670000076293945,62572604.0,6.5350165367126465
2015-07-14,7.340000152587891,6.800000190734863,7.150000095367432,7.340000152587891,147080274.0,7.191457748413086
2015-07-15,7.130000114440918,6.610000133514404,7.050000190734863,6.610000133514404,71139183.0,6.476230621337891
2015-07-16,7.0,5.949999809265137,6.610000133514404,6.78000020980835,91133367.0,6.6427903175354
2015-07-17,7.28000020980835,6.78000020980835,6.78000020980835,7.090000152587891,124429743.0,6.946516990661621
2015-07-20,7.199999809265137,6.670000076293945,6.900000095367432,7.0,107324380.0,6.858337879180908
2015-07-21,7.25,6.699999809265137,6.849999904632568,7.110000133514404,90911436.0,6.966111660003662
2015-07-22,7.320000171661377,6.820000171661377,7.090000152587891,7.239999771118164,125575015.0,7.093481063842773
2015-07-23,7.78000020980835,7.099999904632568,7.21999979019165,7.559999942779541,177605713.0,7.4070048332214355
2015-07-24,7.699999809265137,7.0,7.480000019073486,7.150000095367432,140845587.0,7.005302429199219
2015-07-27,7.159999847412109,6.440000057220459,6.900000095367432,6.440000057220459,97017509.0,6.309670925140381
2015-07-28,6.440000057220459,5.800000190734863,6.090000152587891,5.96999979019165,110889749.0,5.849182605743408
2015-07-29,6.460000038146973,5.860000133514404,6.079999923706055,6.420000076293945,61522078.0,6.290075778961182
2015-07-30,6.570000171661377,5.889999866485596,6.320000171661377,6.079999923706055,74180885.0,5.956956386566162
2015-07-31,6.110000133514404,5.909999847412109,5.949999809265137,6.0,51851351.0,5.878575801849365
2015-08-03,6.170000076293945,5.699999809265137,5.949999809265137,6.139999866485596,56365224.0,6.01574182510376
2015-08-04,6.5,6.099999904632568,6.139999866485596,6.5,59184768.0,6.368456840515137
2015-08-05,6.489999771118164,6.150000095367432,6.449999809265137,6.21999979019165,50672875.0,6.094122886657715
2015-08-06,6.659999847412109,5.900000095367432,5.900000095367432,6.389999866485596,69657973.0,6.260682582855225
2015-08-07,6.539999961853027,6.300000190734863,6.389999866485596,6.480000019073486,72242527.0,6.348861217498779
2015-08-10,7.010000228881836,6.440000057220459,6.510000228881836,6.900000095367432,94298348.0,6.760362148284912
2015-08-11,7.400000095367432,6.789999961853027,6.849999904632568,7.139999866485596,118787957.0,6.995504379272461
2015-08-12,7.46999979019165,6.96999979019165,7.179999828338623,6.989999771118164,118468609.0,6.848540306091309
2015-08-13,7.130000114440918,6.710000038146973,6.880000114440918,7.119999885559082,73511091.0,6.97590970993042
2015-08-14,7.329999923706055,7.010000228881836,7.139999866485596,7.190000057220459,86248522.0,7.044493198394775
2015-08-17,7.909999847412109,7.099999904632568,7.179999828338623,7.909999847412109,121550750.0,7.749921798706055
2015-08-18,8.130000114440918,7.119999885559082,8.0,7.130000114440918,172858517.0,6.9857072830200195
2015-08-19,7.840000152587891,6.610000133514404,6.71999979019165,7.840000152587891,170437876.0,7.681338787078857
2015-08-20,8.5,7.579999923706055,7.800000190734863,7.909999847412109,225970995.0,7.749921798706055
2015-08-21,8.260000228881836,7.239999771118164,7.559999942779541,7.710000038146973,136076344.0,7.553969860076904
2015-08-24,7.449999809265137,6.940000057220459,7.25,6.940000057220459,56805971.0,6.7995524406433105
2015-08-25,6.380000114440918,6.25,6.25,6.25,45169250.0,6.123516082763672
2015-08-26,6.329999923706055,5.630000114440918,6.050000190734863,5.630000114440918,118178898.0,5.516063690185547
2015-08-27,5.949999809265137,5.070000171661377,5.699999809265137,5.699999809265137,86319168.0,5.584646224975586
2015-08-28,6.190000057220459,5.53000020980835,5.78000020980835,6.150000095367432,99172252.0,6.025540351867676
2015-08-31,6.150000095367432,5.730000019073486,6.0,5.909999847412109,73253168.0,5.790396690368652
2015-09-01,5.840000152587891,5.320000171661377,5.800000190734863,5.320000171661377,54453756.0,5.212337017059326
2015-09-02,5.429999828338623,4.789999961853027,4.96999979019165,4.789999961853027,56821095.0,4.693062782287598
2015-09-07,5.199999809265137,4.849999904632568,4.920000076293945,4.929999828338623,42255444.0,4.83022928237915
2015-09-08,5.300000190734863,4.860000133514404,4.980000019073486,5.239999771118164,38172718.0,5.133955478668213
2015-09-09,5.559999942779541,5.179999828338623,5.349999904632568,5.539999961853027,62777300.0,5.427884578704834
2015-09-10,5.489999771118164,5.210000038146973,5.400000095367432,5.21999979019165,39928018.0,5.114360809326172
2015-09-11,5.349999904632568,5.159999847412109,5.21999979019165,5.300000190734863,27056110.0,5.192741870880127
2015-09-14,5.380000114440918,4.769999980926514,5.349999904632568,4.769999980926514,44288783.0,4.67346715927124
2015-09-15,4.730000019073486,4.289999961853027,4.659999847412109,4.289999961853027,41250041.0,4.203181266784668
2015-09-16,4.71999979019165,4.320000171661377,4.340000152587891,4.71999979019165,43445978.0,4.624479293823242
2015-09-17,4.900000095367432,4.559999942779541,4.730000019073486,4.570000171661377,45602390.0,4.47751522064209
2015-09-18,4.739999771118164,4.510000228881836,4.630000114440918,4.639999866485596,25396054.0,4.546098232269287
2015-09-21,4.829999923706055,4.519999980926514,4.590000152587891,4.789999961853027,28308647.0,4.693062782287598
2015-09-22,5.059999942779541,4.78000020980835,4.800000190734863,4.989999771118164,50984670.0,4.889014720916748
2015-09-23,5.239999771118164,4.800000190734863,4.880000114440918,5.010000228881836,56787047.0,4.908610820770264
2015-09-24,5.119999885559082,4.940000057220459,5.03000020980835,5.03000020980835,32361522.0,4.928205966949463
2015-09-25,5.070000171661377,4.670000076293945,5.0,4.710000038146973,36586709.0,4.614681720733643
2015-09-28,4.849999904632568,4.590000152587891,4.769999980926514,4.809999942779541,22026623.0,4.712657928466797
2015-09-29,4.809999942779541,4.610000133514404,4.670000076293945,4.659999847412109,20691034.0,4.565693378448486
2015-09-30,4.78000020980835,4.659999847412109,4.710000038146973,4.679999828338623,16041551.0,4.5852885246276855
2015-10-08,4.989999771118164,4.760000228881836,4.849999904632568,4.980000019073486,33932534.0,4.879217624664307
2015-10-09,5.099999904632568,4.909999847412109,4.960000038146973,5.039999961853027,33111201.0,4.9380035400390625
2015-10-12,5.349999904632568,5.019999980926514,5.050000190734863,5.289999961853027,52361102.0,5.182943820953369
2015-10-13,5.480000019073486,5.190000057220459,5.25,5.409999847412109,52504453.0,5.300515651702881
2015-10-14,5.949999809265137,5.25,5.349999904632568,5.510000228881836,86604074.0,5.398491859436035
2015-10-15,5.730000019073486,5.380000114440918,5.429999828338623,5.670000076293945,67265288.0,5.555253982543945
2015-10-16,5.800000190734863,5.53000020980835,5.699999809265137,5.75,72896775.0,5.6336350440979
2015-10-19,5.829999923706055,5.550000190734863,5.730000019073486,5.670000076293945,57684372.0,5.555253982543945
2015-10-20,5.809999942779541,5.539999961853027,5.610000133514404,5.75,57526033.0,5.6336350440979
2015-10-21,6.329999923706055,5.699999809265137,5.75,5.980000019073486,178852822.0,5.858980178833008
2015-10-22,6.5,5.71999979019165,5.78000020980835,6.409999847412109,166182486.0,6.280278205871582
2015-10-23,6.650000095367432,6.25,6.329999923706055,6.480000019073486,161952330.0,6.348861217498779
2015-10-26,6.75,6.269999980926514,6.550000190734863,6.710000038146973,136704725.0,6.574207305908203
2015-10-27,6.650000095367432,6.159999847412109,6.599999904632568,6.46999979019165,118360539.0,6.33906364440918
2015-10-28,6.420000076293945,6.099999904632568,6.360000133514404,6.139999866485596,72195056.0,6.01574182510376
2015-10-29,6.289999961853027,6.070000171661377,6.25,6.159999847412109,49262754.0,6.035337448120117
2015-10-30,6.190000057220459,5.900000095367432,6.130000114440918,6.0,52766818.0,5.878575801849365
2015-11-02,6.150000095367432,5.800000190734863,5.849999904632568,5.940000057220459,42022416.0,5.819789886474609
2015-11-03,6.079999923706055,5.849999904632568,5.920000076293945,6.019999980926514,34247502.0,5.898170471191406
2015-11-04,6.289999961853027,6.019999980926514,6.050000190734863,6.28000020980835,64556897.0,6.152909278869629
2015-11-05,6.309999942779541,6.130000114440918,6.28000020980835,6.190000057220459,71637997.0,6.064730644226074
2015-11-06,6.320000171661377,6.170000076293945,6.199999809265137,6.260000228881836,61899698.0,6.1333136558532715
2015-11-09,6.440000057220459,6.210000038146973,6.239999771118164,6.380000114440918,86859770.0,6.250885486602783
2015-11-10,6.429999828338623,6.179999828338623,6.309999942779541,6.360000133514404,77097115.0,6.231289863586426
2015-11-11,6.420000076293945,6.289999961853027,6.320000171661377,6.389999866485596,65226415.0,6.260682582855225
2015-11-12,6.5,6.170000076293945,6.380000114440918,6.380000114440918,87605036.0,6.250885486602783
2015-11-13,6.5,6.099999904632568,6.28000020980835,6.230000019073486,81010247.0,6.103920936584473
2015-11-16,6.28000020980835,6.059999942779541,6.099999904632568,6.260000228881836,51071707.0,6.1333136558532715
2015-11-17,6.400000095367432,6.090000152587891,6.289999961853027,6.099999904632568,78266831.0,5.976551532745361
2015-11-18,6.170000076293945,5.96999979019165,6.119999885559082,6.0,46052923.0,5.878575801849365
2015-11-19,6.199999809265137,5.900000095367432,6.039999961853027,6.159999847412109,46108179.0,6.035337448120117
2015-11-20,6.199999809265137,6.079999923706055,6.139999866485596,6.130000114440918,45834983.0,6.005944728851318
2015-11-23,6.289999961853027,6.099999904632568,6.099999904632568,6.150000095367432,56936891.0,6.025540351867676
2015-11-24,6.360000133514404,6.110000133514404,6.159999847412109,6.349999904632568,70628762.0,6.221492290496826
2015-11-25,6.400000095367432,6.25,6.380000114440918,6.309999942779541,63852218.0,6.182301998138428
2015-11-26,6.369999885559082,6.119999885559082,6.329999923706055,6.139999866485596,58316155.0,6.01574182510376
2015-11-27,6.21999979019165,5.53000020980835,6.159999847412109,5.53000020980835,73912290.0,5.418087482452393
2015-11-30,5.599999904632568,5.050000190734863,5.5,5.389999866485596,63229218.0,5.280920028686523
2015-12-01,5.46999979019165,5.28000020980835,5.400000095367432,5.440000057220459,37391125.0,5.32990837097168
2015-12-02,5.460000038146973,5.199999809265137,5.449999809265137,5.449999809265137,37858837.0,5.339705944061279
2015-12-03,5.550000190734863,5.400000095367432,5.429999828338623,5.550000190734863,31901835.0,5.437682151794434
2015-12-04,5.760000228881836,5.510000228881836,5.550000190734863,5.610000133514404,47456847.0,5.4964680671691895
2015-12-07,5.639999866485596,5.539999961853027,5.610000133514404,5.599999904632568,25419342.0,5.48667049407959
2015-12-08,5.579999923706055,5.309999942779541,5.579999923706055,5.360000133514404,33669677.0,5.251527309417725
2015-12-09,5.599999904632568,5.269999980926514,5.309999942779541,5.449999809265137,34132779.0,5.339705944061279
2015-12-10,5.5,5.300000190734863,5.409999847412109,5.329999923706055,25850745.0,5.222134113311768
2015-12-11,5.340000152587891,5.150000095367432,5.300000190734863,5.239999771118164,24538418.0,5.133955478668213
2015-12-14,5.400000095367432,5.150000095367432,5.199999809265137,5.389999866485596,22052591.0,5.280920028686523
2015-12-15,5.489999771118164,5.360000133514404,5.380000114440918,5.429999828338623,24939796.0,5.320110321044922
2015-12-16,5.46999979019165,5.349999904632568,5.429999828338623,5.429999828338623,26456930.0,5.320110321044922
2015-12-17,5.96999979019165,5.440000057220459,5.5,5.96999979019165,119482402.0,5.849182605743408
2015-12-18,6.400000095367432,5.96999979019165,6.03000020980835,6.190000057220459,180626918.0,6.064730644226074
2015-12-21,6.349999904632568,6.050000190734863,6.190000057220459,6.119999885559082,100766641.0,5.996147155761719
2015-12-22,6.239999771118164,6.039999961853027,6.150000095367432,6.179999828338623,80772459.0,6.054932594299316
2015-12-23,6.179999828338623,5.929999828338623,6.119999885559082,5.960000038146973,60762325.0,5.83938455581665
2015-12-24,6.179999828338623,5.989999771118164,5.989999771118164,6.110000133514404,53533016.0,5.986349105834961
2015-12-25,6.130000114440918,5.960000038146973,6.070000171661377,6.059999942779541,37562104.0,5.937361240386963
2015-12-28,6.130000114440918,5.800000190734863,6.119999885559082,5.820000171661377,48658186.0,5.702218532562256
2015-12-29,5.889999866485596,5.699999809265137,5.800000190734863,5.880000114440918,32137009.0,5.7610039710998535
2015-12-30,5.880000114440918,5.769999980926514,5.849999904632568,5.849999904632568,28843235.0,5.7316107749938965
2015-12-31,5.880000114440918,5.730000019073486,5.860000133514404,5.739999771118164,23293468.0,5.623836994171143
2016-01-04,5.739999771118164,5.170000076293945,5.699999809265137,5.170000076293945,33441245.0,5.065372467041016
2016-01-05,5.190000057220459,4.829999923706055,4.900000095367432,5.099999904632568,47224936.0,4.99678897857666
2016-01-06,5.25,5.059999942779541,5.130000114440918,5.25,32974853.0,5.143753528594971
2016-01-07,5.190000057220459,4.730000019073486,5.179999828338623,4.739999771118164,13466650.0,4.644074440002441
2016-01-08,5.019999980926514,4.599999904632568,4.900000095367432,4.929999828338623,40865995.0,4.83022928237915
2016-01-11,4.929999828338623,4.559999942779541,4.860000133514404,4.619999885559082,30922226.0,4.52650260925293
2016-01-12,4.769999980926514,4.579999923706055,4.630000114440918,4.710000038146973,22235837.0,4.614681720733643
2016-01-13,4.789999961853027,4.510000228881836,4.760000228881836,4.519999980926514,21725291.0,4.428526878356934
2016-01-14,4.670000076293945,4.360000133514404,4.400000095367432,4.650000095367432,22642989.0,4.555895805358887
2016-01-15,4.75,4.429999828338623,4.650000095367432,4.5,22611529.0,4.408931732177734
2016-01-18,4.619999885559082,4.380000114440918,4.429999828338623,4.550000190734863,17818565.0,4.457919597625732
2016-01-19,4.71999979019165,4.53000020980835,4.539999961853027,4.699999809265137,24042343.0,4.604884147644043
2016-01-20,4.730000019073486,4.539999961853027,4.670000076293945,4.599999904632568,21544511.0,4.506907939910889
2016-01-21,4.639999866485596,4.409999847412109,4.550000190734863,4.420000076293945,18624766.0,4.330550670623779
2016-01-22,4.53000020980835,4.360000133514404,4.480000019073486,4.46999979019165,16858874.0,4.379538536071777
2016-01-25,4.570000171661377,4.46999979019165,4.5,4.519999980926514,12703589.0,4.428526878356934
2016-01-26,4.510000228881836,4.070000171661377,4.480000019073486,4.090000152587891,23736846.0,4.007228851318359
2016-01-27,4.150000095367432,3.7100000381469727,4.130000114440918,3.990000009536743,31117282.0,3.909252643585205
2016-01-28,4.019999980926514,3.7699999809265137,3.990000009536743,3.7899999618530273,16526064.0,3.7133002281188965
2016-01-29,3.9800000190734863,3.7799999713897705,3.819999933242798,3.9100000858306885,19199285.0,3.83087158203125
2016-02-01,3.950000047683716,3.819999933242798,3.9200000762939453,3.880000114440918,13292258.0,3.801478862762451
2016-02-02,4.03000020980835,3.9000000953674316,3.9000000953674316,3.9800000190734863,14646026.0,3.8994550704956055
2016-02-03,4.019999980926514,3.869999885559082,3.9100000858306885,4.019999980926514,15288902.0,3.938645362854004
2016-02-04,4.150000095367432,4.0,4.019999980926514,4.099999904632568,23408380.0,4.017026424407959
2016-02-05,4.119999885559082,4.0,4.119999885559082,4.010000228881836,14653528.0,3.9288482666015625
2016-02-15,4.019999980926514,3.819999933242798,3.880000114440918,3.9800000190734863,10427140.0,3.8994550704956055
2016-02-16,4.159999847412109,4.0,4.0,4.139999866485596,18448528.0,4.056216716766357
2016-02-17,4.25,4.110000133514404,4.139999866485596,4.239999771118164,25099124.0,4.154192924499512
2016-02-18,4.320000171661377,4.179999828338623,4.260000228881836,4.199999809265137,25374964.0,4.115002632141113
2016-02-19,4.230000019073486,4.150000095367432,4.179999828338623,4.199999809265137,15405803.0,4.115002632141113
2016-02-22,4.369999885559082,4.210000038146973,4.239999771118164,4.340000152587891,28298314.0,4.252169609069824
2016-02-23,4.630000114440918,4.260000228881836,4.320000171661377,4.440000057220459,38970082.0,4.350146293640137
2016-02-24,4.420000076293945,4.269999980926514,4.380000114440918,4.409999847412109,25566491.0,4.32075309753418
2016-02-25,4.449999809265137,3.9700000286102295,4.429999828338623,3.9700000286102295,32534235.0,3.889657497406006
2016-02-26,4.039999961853027,3.9100000858306885,4.0,4.010000228881836,20380940.0,3.9288482666015625
2016-02-29,3.990000009536743,3.7200000286102295,3.9800000190734863,3.7899999618530273,22335171.0,3.7133002281188965
2016-03-01,3.9000000953674316,3.75,3.819999933242798,3.869999885559082,16719519.0,3.7916810512542725
2016-03-02,4.139999866485596,3.859999895095825,3.869999885559082,4.099999904632568,25646763.0,4.017026424407959
2016-03-03,4.21999979019165,4.079999923706055,4.099999904632568,4.110000133514404,25532640.0,4.026824474334717
2016-03-04,4.159999847412109,3.9200000762939453,4.099999904632568,4.010000228881836,21257827.0,3.9288482666015625
2016-03-07,4.010000228881836,4.010000228881836,4.010000228881836,4.010000228881836,0.0,3.9288482666015625
2016-03-08,4.010000228881836,4.010000228881836,4.010000228881836,4.010000228881836,0.0,3.9288482666015625
2016-03-09,4.010000228881836,4.010000228881836,4.010000228881836,4.010000228881836,0.0,3.9288482666015625
2016-03-10,4.010000228881836,4.010000228881836,4.010000228881836,4.010000228881836,0.0,3.9288482666015625
2016-03-11,4.010000228881836,4.010000228881836,4.010000228881836,4.010000228881836,0.0,3.9288482666015625
2016-03-14,4.010000228881836,4.010000228881836,4.010000228881836,4.010000228881836,0.0,3.9288482666015625
2016-03-15,4.269999980926514,4.070000171661377,4.099999904632568,4.110000133514404,33580992.0,4.026824474334717
2016-03-16,4.119999885559082,4.010000228881836,4.059999942779541,4.03000020980835,15395621.0,3.9484434127807617
2016-03-17,4.150000095367432,4.019999980926514,4.050000190734863,4.119999885559082,20056415.0,4.036621570587158
2016-03-18,4.25,4.110000133514404,4.139999866485596,4.239999771118164,30947790.0,4.154192924499512
2016-03-21,4.420000076293945,4.269999980926514,4.269999980926514,4.369999885559082,33982974.0,4.281562328338623
2016-03-22,4.360000133514404,4.260000228881836,4.340000152587891,4.300000190734863,24426253.0,4.212979316711426
2016-03-23,4.400000095367432,4.269999980926514,4.300000190734863,4.360000133514404,24904636.0,4.271764755249023
2016-03-24,4.329999923706055,4.230000019073486,4.309999942779541,4.25,23379329.0,4.1639909744262695
2016-03-25,4.53000020980835,4.230000019073486,4.230000019073486,4.389999866485596,43107290.0,4.301157474517822
2016-03-28,4.400000095367432,4.269999980926514,4.360000133514404,4.320000171661377,30837945.0,4.232574462890625
2016-03-29,4.400000095367432,4.210000038146973,4.300000190734863,4.269999980926514,25109030.0,4.183586120605469
2016-03-30,4.369999885559082,4.269999980926514,4.269999980926514,4.369999885559082,24979969.0,4.281562328338623
2016-03-31,4.420000076293945,4.340000152587891,4.380000114440918,4.360000133514404,28335638.0,4.271764755249023
2016-04-01,4.360000133514404,4.21999979019165,4.349999904632568,4.309999942779541,24795154.0,4.222776412963867
2016-04-05,4.440000057220459,4.300000190734863,4.309999942779541,4.420000076293945,29706187.0,4.330550670623779
2016-04-06,4.5,4.369999885559082,4.400000095367432,4.440000057220459,29196553.0,4.350146293640137
2016-04-07,4.699999809265137,4.429999828338623,4.440000057220459,4.46999979019165,60669457.0,4.379538536071777
2016-04-08,4.400000095367432,4.269999980926514,4.400000095367432,4.340000152587891,31839019.0,4.252169609069824
2016-04-11,4.480000019073486,4.349999904632568,4.349999904632568,4.429999828338623,25849375.0,4.340347766876221
2016-04-12,4.449999809265137,4.329999923706055,4.400000095367432,4.400000095367432,18030120.0,4.310955047607422
2016-04-13,4.53000020980835,4.409999847412109,4.409999847412109,4.46999979019165,38311672.0,4.379538536071777
2016-04-14,4.570000171661377,4.46999979019165,4.5,4.519999980926514,26849465.0,4.428526878356934
2016-04-15,4.53000020980835,4.460000038146973,4.53000020980835,4.5,23102880.0,4.408931732177734
2016-04-18,4.489999771118164,4.380000114440918,4.489999771118164,4.420000076293945,20105605.0,4.330550670623779
2016-04-19,4.519999980926514,4.420000076293945,4.440000057220459,4.46999979019165,22859222.0,4.379538536071777
2016-04-20,4.550000190734863,4.130000114440918,4.5,4.289999961853027,46077052.0,4.203181266784668
2016-04-21,4.340000152587891,4.230000019073486,4.25,4.260000228881836,16711728.0,4.173789024353027
2016-04-22,4.28000020980835,4.199999809265137,4.199999809265137,4.269999980926514,10874808.0,4.183586120605469
2016-04-25,4.269999980926514,4.150000095367432,4.25,4.210000038146973,11962664.0,4.124800205230713
2016-04-26,4.25,4.179999828338623,4.199999809265137,4.239999771118164,11384461.0,4.154192924499512
2016-04-27,4.300000190734863,4.199999809265137,4.25,4.210000038146973,12363611.0,4.124800205230713
2016-04-28,4.269999980926514,4.150000095367432,4.230000019073486,4.269999980926514,15718498.0,4.183586120605469
2016-04-29,4.28000020980835,4.210000038146973,4.230000019073486,4.230000019073486,11005976.0,4.14439582824707
2016-05-03,4.349999904632568,4.230000019073486,4.25,4.349999904632568,17393617.0,4.261967182159424
2016-05-04,4.429999828338623,4.320000171661377,4.369999885559082,4.380000114440918,24314774.0,4.291360378265381
2016-05-05,4.400000095367432,4.329999923706055,4.360000133514404,4.400000095367432,14840805.0,4.310955047607422
2016-05-06,4.420000076293945,4.179999828338623,4.400000095367432,4.179999828338623,27522325.0,4.095407485961914
2016-05-09,4.159999847412109,4.0,4.150000095367432,4.039999961853027,18961849.0,3.9582407474517822
2016-05-10,4.070000171661377,3.990000009536743,4.019999980926514,4.039999961853027,12938097.0,3.9582407474517822
2016-05-11,4.079999923706055,3.990000009536743,4.050000190734863,3.990000009536743,10434083.0,3.909252643585205
2016-05-12,3.990000009536743,3.8499999046325684,3.950000047683716,3.9600000381469727,13641290.0,3.879859685897827
2016-05-13,3.990000009536743,3.869999885559082,3.9600000381469727,3.9100000858306885,13238092.0,3.83087158203125
2016-05-16,4.039999961853027,3.869999885559082,3.9100000858306885,4.0,11594733.0,3.9190502166748047
2016-05-17,4.019999980926514,3.950000047683716,4.0,3.9700000286102295,10238176.0,3.889657497406006
2016-05-18,3.930000066757202,3.819999933242798,3.880000114440918,3.9000000953674316,12939805.0,3.8210742473602295
2016-05-19,3.9700000286102295,3.880000114440918,3.9000000953674316,3.9200000762939453,8812274.0,3.8406693935394287
2016-05-20,3.9700000286102295,3.869999885559082,3.9000000953674316,3.9600000381469727,8608092.0,3.879859685897827
2016-05-23,4.0,3.940000057220459,3.9700000286102295,3.9800000190734863,9454135.0,3.8994550704956055
2016-05-24,4.380000114440918,4.099999904632568,4.260000228881836,4.110000133514404,41824122.0,4.026824474334717
2016-05-25,4.130000114440918,4.010000228881836,4.070000171661377,4.03000020980835,22958556.0,3.9484434127807617
2016-05-26,4.059999942779541,3.9100000858306885,4.010000228881836,4.019999980926514,15568003.0,3.938645362854004
2016-05-27,4.03000020980835,3.9700000286102295,4.0,4.0,9947883.0,3.9190502166748047
2016-05-30,4.039999961853027,3.940000057220459,3.990000009536743,4.010000228881836,9053667.0,3.9288482666015625
2016-05-31,4.150000095367432,4.010000228881836,4.010000228881836,4.139999866485596,22640896.0,4.056216716766357
2016-06-01,4.230000019073486,4.130000114440918,4.159999847412109,4.159999847412109,21383283.0,4.075812339782715
2016-06-02,4.440000057220459,4.170000076293945,4.179999828338623,4.320000171661377,69731854.0,4.232574462890625
2016-06-03,4.329999923706055,4.199999809265137,4.329999923706055,4.289999961853027,34305670.0,4.203181266784668
2016-06-06,4.309999942779541,4.210000038146973,4.269999980926514,4.239999771118164,22506009.0,4.154192924499512
2016-06-07,4.260000228881836,4.159999847412109,4.25,4.230000019073486,20283008.0,4.14439582824707
2016-06-08,4.28000020980835,4.179999828338623,4.210000038146973,4.25,19020935.0,4.1639909744262695
2016-06-13,4.199999809265137,4.0,4.199999809265137,4.010000228881836,24994407.0,3.9288482666015625
2016-06-14,4.050000190734863,3.990000009536743,4.0,4.039999961853027,12383767.0,3.9582407474517822
2016-06-15,4.199999809265137,3.9700000286102295,4.019999980926514,4.159999847412109,20471522.0,4.075812339782715
2016-06-16,4.579999923706055,4.139999866485596,4.159999847412109,4.579999923706055,69285034.0,4.487312316894531
2016-06-17,4.980000019073486,4.599999904632568,4.789999961853027,4.880000114440918,171743293.0,4.781241416931152
2016-06-20,4.829999923706055,4.659999847412109,4.820000171661377,4.739999771118164,81042204.0,4.644074440002441
2016-06-21,4.820000171661377,4.579999923706055,4.75,4.610000133514404,78500481.0,4.516705513000488
2016-06-22,4.679999828338623,4.5,4.559999942779541,4.670000076293945,47696974.0,4.575491428375244
2016-06-23,4.659999847412109,4.5,4.659999847412109,4.579999923706055,39074283.0,4.487312316894531
2016-06-24,4.610000133514404,4.260000228881836,4.579999923706055,4.460000038146973,49665183.0,4.369740962982178
2016-06-27,4.619999885559082,4.380000114440918,4.380000114440918,4.599999904632568,39543155.0,4.506907939910889
2016-06-28,4.71999979019165,4.559999942779541,4.610000133514404,4.630000114440918,42318746.0,4.536301136016846
2016-06-29,4.699999809265137,4.539999961853027,4.630000114440918,4.590000152587891,33818648.0,4.497110366821289
2016-06-30,4.599999904632568,4.5,4.559999942779541,4.559999942779541,24766847.0,4.467717170715332
2016-07-01,4.579999923706055,4.480000019073486,4.559999942779541,4.519999980926514,22032586.0,4.428526878356934
2016-07-04,4.599999904632568,4.429999828338623,4.429999828338623,4.570000171661377,29042069.0,4.47751522064209
2016-07-05,4.590000152587891,4.53000020980835,4.559999942779541,4.579999923706055,24053739.0,4.487312316894531
2016-07-06,4.699999809265137,4.579999923706055,4.590000152587891,4.599999904632568,38450300.0,4.506907939910889
2016-07-07,4.800000190734863,4.5,4.579999923706055,4.730000019073486,63111269.0,4.634276866912842
2016-07-08,4.710000038146973,4.599999904632568,4.699999809265137,4.599999904632568,33855918.0,4.506907939910889
2016-07-11,4.659999847412109,4.550000190734863,4.630000114440918,4.559999942779541,28804751.0,4.467717170715332
2016-07-12,4.610000133514404,4.480000019073486,4.53000020980835,4.599999904632568,26778501.0,4.506907939910889
2016-07-13,4.639999866485596,4.579999923706055,4.610000133514404,4.610000133514404,28409237.0,4.516705513000488
2016-07-14,4.769999980926514,4.559999942779541,4.619999885559082,4.659999847412109,39560071.0,4.565693378448486
2016-07-15,4.78000020980835,4.610000133514404,4.639999866485596,4.71999979019165,52549127.0,4.624479293823242
2016-07-18,4.730000019073486,4.579999923706055,4.71999979019165,4.619999885559082,27120148.0,4.52650260925293
2016-07-19,4.880000114440918,4.659999847412109,4.769999980926514,4.730000019073486,43294357.0,4.634276866912842
2016-07-20,4.71999979019165,4.630000114440918,4.670000076293945,4.670000076293945,27821598.0,4.575491428375244
2016-07-21,4.699999809265137,4.639999866485596,4.679999828338623,4.679999828338623,24390611.0,4.5852885246276855
2016-07-22,4.679999828338623,4.53000020980835,4.659999847412109,4.570000171661377,26210512.0,4.47751522064209
2016-07-25,4.610000133514404,4.519999980926514,4.519999980926514,4.570000171661377,15429125.0,4.47751522064209
2016-07-26,4.630000114440918,4.539999961853027,4.559999942779541,4.630000114440918,18820545.0,4.536301136016846
2016-07-27,4.639999866485596,4.199999809265137,4.630000114440918,4.360000133514404,38123412.0,4.271764755249023
2016-07-28,4.380000114440918,4.260000228881836,4.360000133514404,4.340000152587891,18583967.0,4.252169609069824
2016-07-29,4.369999885559082,4.25,4.329999923706055,4.28000020980835,14069041.0,4.193383693695068
2016-08-01,4.269999980926514,4.130000114440918,4.25,4.190000057220459,16228101.0,4.105205535888672
2016-08-02,4.239999771118164,4.190000057220459,4.199999809265137,4.239999771118164,8833458.0,4.154192924499512
2016-08-03,4.300000190734863,4.210000038146973,4.230000019073486,4.269999980926514,12928791.0,4.183586120605469
2016-08-04,4.300000190734863,4.230000019073486,4.25,4.289999961853027,9759164.0,4.203181266784668
2016-08-05,4.300000190734863,4.260000228881836,4.289999961853027,4.269999980926514,8877211.0,4.183586120605469
2016-08-08,4.369999885559082,4.260000228881836,4.28000020980835,4.360000133514404,13978502.0,4.271764755249023
2016-08-09,4.369999885559082,4.309999942779541,4.349999904632568,4.369999885559082,12584317.0,4.281562328338623
2016-08-10,4.400000095367432,4.340000152587891,4.349999904632568,4.360000133514404,14575263.0,4.271764755249023
2016-08-11,4.360000133514404,4.25,4.349999904632568,4.260000228881836,15074674.0,4.173789024353027
2016-08-12,4.320000171661377,4.239999771118164,4.260000228881836,4.320000171661377,9578901.0,4.232574462890625
2016-08-15,4.420000076293945,4.309999942779541,4.309999942779541,4.400000095367432,23478603.0,4.310955047607422
2016-08-16,4.46999979019165,4.380000114440918,4.409999847412109,4.440000057220459,21808331.0,4.350146293640137
2016-08-17,4.550000190734863,4.400000095367432,4.420000076293945,4.550000190734863,27796832.0,4.457919597625732
2016-08-18,4.579999923706055,4.480000019073486,4.559999942779541,4.5,27428178.0,4.408931732177734
2016-08-19,4.519999980926514,4.460000038146973,4.489999771118164,4.489999771118164,15322562.0,4.399133682250977
2016-08-22,4.559999942779541,4.460000038146973,4.460000038146973,4.46999979019165,15945962.0,4.379538536071777
2016-08-23,4.53000020980835,4.440000057220459,4.449999809265137,4.5,14246755.0,4.408931732177734
2016-08-24,4.510000228881836,4.460000038146973,4.5,4.480000019073486,10559375.0,4.389336585998535
2016-08-25,4.460000038146973,4.300000190734863,4.449999809265137,4.389999866485596,13714617.0,4.301157474517822
2016-08-26,4.440000057220459,4.369999885559082,4.400000095367432,4.400000095367432,12735474.0,4.310955047607422
2016-08-29,4.440000057220459,4.349999904632568,4.389999866485596,4.429999828338623,12633405.0,4.340347766876221
2016-08-30,4.440000057220459,4.389999866485596,4.429999828338623,4.400000095367432,10778401.0,4.310955047607422
2016-08-31,4.420000076293945,4.360000133514404,4.400000095367432,4.420000076293945,8796363.0,4.330550670623779
2016-09-01,4.460000038146973,4.349999904632568,4.400000095367432,4.360000133514404,12941966.0,4.271764755249023
2016-09-02,4.400000095367432,4.340000152587891,4.349999904632568,4.380000114440918,11336450.0,4.291360378265381
2016-09-05,4.429999828338623,4.389999866485596,4.389999866485596,4.400000095367432,10020645.0,4.310955047607422
2016-09-06,4.46999979019165,4.360000133514404,4.400000095367432,4.460000038146973,13409542.0,4.369740962982178
2016-09-07,4.5,4.440000057220459,4.449999809265137,4.460000038146973,19440703.0,4.369740962982178
2016-09-08,4.489999771118164,4.429999828338623,4.460000038146973,4.46999979019165,12025907.0,4.379538536071777
2016-09-09,4.519999980926514,4.449999809265137,4.449999809265137,4.460000038146973,17248716.0,4.369740962982178
2016-09-12,4.409999847412109,4.269999980926514,4.389999866485596,4.28000020980835,21530537.0,4.193383693695068
2016-09-13,4.340000152587891,4.289999961853027,4.289999961853027,4.309999942779541,9677314.0,4.222776412963867
2016-09-14,4.659999847412109,4.269999980926514,4.300000190734863,4.480000019073486,38943321.0,4.389336585998535
2016-09-19,4.5,4.429999828338623,4.449999809265137,4.489999771118164,25107341.0,4.399133682250977
2016-09-20,4.5,4.400000095367432,4.489999771118164,4.409999847412109,20933659.0,4.32075309753418
2016-09-21,4.429999828338623,4.380000114440918,4.409999847412109,4.420000076293945,13804596.0,4.330550670623779
2016-09-22,4.460000038146973,4.420000076293945,4.429999828338623,4.420000076293945,13628273.0,4.330550670623779
2016-09-23,4.440000057220459,4.349999904632568,4.429999828338623,4.360000133514404,10378183.0,4.271764755249023
2016-09-26,4.440000057220459,4.309999942779541,4.369999885559082,4.309999942779541,19548461.0,4.222776412963867
2016-09-27,4.400000095367432,4.28000020980835,4.300000190734863,4.400000095367432,13898931.0,4.310955047607422
2016-09-28,4.429999828338623,4.360000133514404,4.429999828338623,4.369999885559082,9124650.0,4.281562328338623
2016-09-29,4.409999847412109,4.360000133514404,4.380000114440918,4.360000133514404,9230701.0,4.271764755249023
2016-09-30,4.420000076293945,4.360000133514404,4.369999885559082,4.380000114440918,10390072.0,4.291360378265381
2016-10-10,4.5,4.400000095367432,4.409999847412109,4.46999979019165,18761362.0,4.379538536071777
2016-10-11,4.519999980926514,4.440000057220459,4.460000038146973,4.5,22324292.0,4.408931732177734
2016-10-12,4.489999771118164,4.440000057220459,4.480000019073486,4.46999979019165,15342030.0,4.379538536071777
2016-10-13,4.599999904632568,4.449999809265137,4.46999979019165,4.539999961853027,39779873.0,4.448122024536133
2016-10-14,4.53000020980835,4.449999809265137,4.519999980926514,4.510000228881836,19922161.0,4.418729305267334
2016-10-17,4.53000020980835,4.409999847412109,4.510000228881836,4.420000076293945,17151345.0,4.330550670623779
2016-10-18,4.519999980926514,4.429999828338623,4.429999828338623,4.510000228881836,19733902.0,4.418729305267334
2016-10-19,4.539999961853027,4.46999979019165,4.519999980926514,4.489999771118164,14593301.0,4.399133682250977
2016-10-20,4.510000228881836,4.460000038146973,4.489999771118164,4.5,12846970.0,4.408931732177734
2016-10-21,4.53000020980835,4.440000057220459,4.510000228881836,4.489999771118164,19461649.0,4.399133682250977
2016-10-24,4.559999942779541,4.480000019073486,4.5,4.539999961853027,26843891.0,4.448122024536133
2016-10-25,4.590000152587891,4.510000228881836,4.559999942779541,4.570000171661377,28995941.0,4.47751522064209
2016-10-26,4.610000133514404,4.519999980926514,4.559999942779541,4.539999961853027,23013891.0,4.448122024536133
2016-10-27,4.570000171661377,4.5,4.559999942779541,4.550000190734863,16828110.0,4.457919597625732
2016-10-28,4.570000171661377,4.480000019073486,4.539999961853027,4.489999771118164,15313804.0,4.399133682250977
2016-10-31,4.510000228881836,4.46999979019165,4.489999771118164,4.5,10492715.0,4.408931732177734
2016-11-01,4.539999961853027,4.489999771118164,4.489999771118164,4.53000020980835,12240535.0,4.438324928283691
2016-11-02,4.53000020980835,4.460000038146973,4.519999980926514,4.46999979019165,15784479.0,4.379538536071777
2016-11-03,4.539999961853027,4.440000057220459,4.460000038146973,4.510000228881836,17235956.0,4.418729305267334
2016-11-04,4.559999942779541,4.489999771118164,4.5,4.539999961853027,23869125.0,4.448122024536133
2016-11-07,4.570000171661377,4.5,4.550000190734863,4.550000190734863,22515776.0,4.457919597625732
2016-11-08,4.650000095367432,4.539999961853027,4.599999904632568,4.570000171661377,32230990.0,4.47751522064209
2016-11-09,4.559999942779541,4.449999809265137,4.550000190734863,4.510000228881836,24511651.0,4.418729305267334
2016-11-10,4.760000228881836,4.519999980926514,4.53000020980835,4.710000038146973,74382870.0,4.614681720733643
2016-11-11,4.730000019073486,4.639999866485596,4.730000019073486,4.690000057220459,37405867.0,4.595086574554443
2016-11-14,4.71999979019165,4.630000114440918,4.670000076293945,4.710000038146973,34986369.0,4.614681720733643
2016-11-15,4.71999979019165,4.659999847412109,4.699999809265137,4.690000057220459,20427043.0,4.595086574554443
2016-11-16,4.710000038146973,4.599999904632568,4.679999828338623,4.670000076293945,26498852.0,4.575491428375244
2016-11-17,4.829999923706055,4.639999866485596,4.639999866485596,4.75,44092665.0,4.653872489929199
2016-11-18,4.820000171661377,4.639999866485596,4.730000019073486,4.659999847412109,34627772.0,4.565693378448486
2016-11-21,4.679999828338623,4.630000114440918,4.639999866485596,4.670000076293945,22935011.0,4.575491428375244
2016-11-22,4.769999980926514,4.650000095367432,4.659999847412109,4.71999979019165,27997534.0,4.624479293823242
2016-11-23,4.760000228881836,4.670000076293945,4.71999979019165,4.679999828338623,24436892.0,4.5852885246276855
2016-11-24,4.840000152587891,4.670000076293945,4.670000076293945,4.75,57441942.0,4.653872489929199
2016-11-25,4.760000228881836,4.5,4.730000019073486,4.679999828338623,41590591.0,4.5852885246276855
2016-11-28,4.690000057220459,4.630000114440918,4.659999847412109,4.659999847412109,22948379.0,4.565693378448486
2016-11-29,4.679999828338623,4.599999904632568,4.659999847412109,4.610000133514404,23316111.0,4.516705513000488
2016-11-30,4.610000133514404,4.550000190734863,4.590000152587891,4.579999923706055,14998766.0,4.487312316894531
2016-12-01,4.619999885559082,4.570000171661377,4.579999923706055,4.599999904632568,12601394.0,4.506907939910889
2016-12-02,4.610000133514404,4.510000228881836,4.610000133514404,4.519999980926514,20292827.0,4.428526878356934
2016-12-05,4.510000228881836,4.429999828338623,4.46999979019165,4.46999979019165,12947059.0,4.379538536071777
2016-12-06,4.510000228881836,4.460000038146973,4.46999979019165,4.46999979019165,10567091.0,4.379538536071777
2016-12-07,4.539999961853027,4.460000038146973,4.480000019073486,4.539999961853027,11662918.0,4.448122024536133
2016-12-08,4.570000171661377,4.480000019073486,4.53000020980835,4.5,12502957.0,4.408931732177734
2016-12-09,4.539999961853027,4.480000019073486,4.510000228881836,4.510000228881836,8747985.0,4.418729305267334
2016-12-12,4.53000020980835,4.289999961853027,4.519999980926514,4.309999942779541,19774600.0,4.222776412963867
2016-12-13,4.340000152587891,4.25,4.300000190734863,4.309999942779541,13089561.0,4.222776412963867
2016-12-14,4.320000171661377,4.260000228881836,4.320000171661377,4.300000190734863,11553365.0,4.212979316711426
2016-12-15,4.389999866485596,4.269999980926514,4.289999961853027,4.340000152587891,14577408.0,4.252169609069824
2016-12-16,4.380000114440918,4.329999923706055,4.340000152587891,4.369999885559082,12458977.0,4.281562328338623
2016-12-19,4.380000114440918,4.340000152587891,4.360000133514404,4.380000114440918,8378799.0,4.291360378265381
2016-12-20,4.380000114440918,4.300000190734863,4.380000114440918,4.329999923706055,10659869.0,4.242372035980225
2016-12-21,4.369999885559082,4.340000152587891,4.340000152587891,4.360000133514404,8817648.0,4.271764755249023
2016-12-22,4.489999771118164,4.340000152587891,4.360000133514404,4.400000095367432,15915498.0,4.310955047607422
2016-12-23,4.400000095367432,4.320000171661377,4.400000095367432,4.329999923706055,10680127.0,4.242372035980225
2016-12-26,4.369999885559082,4.28000020980835,4.329999923706055,4.360000133514404,9550481.0,4.271764755249023
2016-12-27,4.369999885559082,4.329999923706055,4.360000133514404,4.360000133514404,6929502.0,4.271764755249023
2016-12-28,4.389999866485596,4.340000152587891,4.360000133514404,4.369999885559082,11247670.0,4.281562328338623
2016-12-29,4.380000114440918,4.309999942779541,4.369999885559082,4.349999904632568,9857342.0,4.261967182159424
2016-12-30,4.369999885559082,4.320000171661377,4.349999904632568,4.340000152587891,5591128.0,4.252169609069824
2017-01-03,4.389999866485596,4.320000171661377,4.329999923706055,4.389999866485596,10779676.0,4.301157474517822
2017-01-04,4.460000038146973,4.369999885559082,4.380000114440918,4.429999828338623,14211663.0,4.340347766876221
2017-01-05,4.460000038146973,4.409999847412109,4.429999828338623,4.429999828338623,12015594.0,4.340347766876221
2017-01-06,4.449999809265137,4.389999866485596,4.429999828338623,4.440000057220459,11894461.0,4.350146293640137
2017-01-09,4.460000038146973,4.400000095367432,4.429999828338623,4.460000038146973,10416198.0,4.369740962982178
2017-01-10,4.480000019073486,4.429999828338623,4.440000057220459,4.449999809265137,11011714.0,4.359943389892578
2017-01-11,4.460000038146973,4.369999885559082,4.449999809265137,4.380000114440918,10809604.0,4.291360378265381
2017-01-12,4.400000095367432,4.329999923706055,4.389999866485596,4.349999904632568,9026397.0,4.261967182159424
2017-01-13,4.369999885559082,4.300000190734863,4.349999904632568,4.300000190734863,9386701.0,4.212979316711426
2017-01-16,4.320000171661377,3.9800000190734863,4.309999942779541,4.110000133514404,20984001.0,4.026824474334717
2017-01-17,4.139999866485596,4.050000190734863,4.079999923706055,4.130000114440918,9747481.0,4.046419620513916
2017-01-18,4.179999828338623,4.110000133514404,4.130000114440918,4.119999885559082,11621964.0,4.036621570587158
2017-01-19,4.139999866485596,4.079999923706055,4.110000133514404,4.099999904632568,7240900.0,4.017026424407959
2017-01-20,4.159999847412109,4.079999923706055,4.099999904632568,4.150000095367432,8524765.0,4.066014766693115
2017-01-23,4.210000038146973,4.150000095367432,4.150000095367432,4.179999828338623,6982337.0,4.095407485961914
2017-01-24,4.199999809265137,4.159999847412109,4.179999828338623,4.170000076293945,7069703.0,4.0856099128723145
2017-01-25,4.21999979019165,4.159999847412109,4.159999847412109,4.199999809265137,7493692.0,4.115002632141113
2017-01-26,4.239999771118164,4.190000057220459,4.199999809265137,4.210000038146973,5646372.0,4.124800205230713
2017-02-03,4.21999979019165,4.179999828338623,4.210000038146973,4.190000057220459,4839176.0,4.105205535888672
2017-02-06,4.239999771118164,4.190000057220459,4.190000057220459,4.230000019073486,5987842.0,4.14439582824707
2017-02-07,4.25,4.199999809265137,4.230000019073486,4.210000038146973,5419401.0,4.124800205230713
2017-02-08,4.230000019073486,4.159999847412109,4.199999809265137,4.230000019073486,9469474.0,4.14439582824707
2017-02-09,4.260000228881836,4.210000038146973,4.21999979019165,4.25,9836767.0,4.1639909744262695
2017-02-10,4.300000190734863,4.239999771118164,4.25,4.28000020980835,14581832.0,4.193383693695068
2017-02-13,4.309999942779541,4.260000228881836,4.269999980926514,4.289999961853027,14529089.0,4.203181266784668
2017-02-14,4.309999942779541,4.260000228881836,4.300000190734863,4.28000020980835,7015144.0,4.193383693695068
2017-02-15,4.309999942779541,4.25,4.269999980926514,4.269999980926514,11322195.0,4.183586120605469
2017-02-16,4.320000171661377,4.25,4.269999980926514,4.320000171661377,15461125.0,4.232574462890625
2017-02-17,4.320000171661377,4.25,4.309999942779541,4.260000228881836,11469600.0,4.173789024353027
2017-02-20,4.320000171661377,4.239999771118164,4.25,4.309999942779541,10662043.0,4.222776412963867
2017-02-21,4.349999904632568,4.300000190734863,4.309999942779541,4.329999923706055,16857414.0,4.242372035980225
2017-02-22,4.340000152587891,4.309999942779541,4.340000152587891,4.329999923706055,10331103.0,4.242372035980225
2017-02-23,4.360000133514404,4.300000190734863,4.340000152587891,4.329999923706055,10671997.0,4.242372035980225
2017-02-24,4.340000152587891,4.289999961853027,4.320000171661377,4.329999923706055,8419348.0,4.242372035980225
2017-02-27,4.329999923706055,4.25,4.329999923706055,4.260000228881836,12037402.0,4.173789024353027
2017-02-28,4.289999961853027,4.25,4.25,4.28000020980835,6750450.0,4.193383693695068
2017-03-01,4.300000190734863,4.260000228881836,4.28000020980835,4.269999980926514,7866577.0,4.183586120605469
2017-03-02,4.300000190734863,4.25,4.289999961853027,4.260000228881836,8522867.0,4.173789024353027
2017-03-03,4.260000228881836,4.179999828338623,4.25,4.230000019073486,8202878.0,4.14439582824707
2017-03-06,4.289999961853027,4.21999979019165,4.230000019073486,4.289999961853027,9665523.0,4.203181266784668
2017-03-07,4.309999942779541,4.269999980926514,4.269999980926514,4.300000190734863,9590093.0,4.212979316711426
2017-03-08,4.309999942779541,4.269999980926514,4.300000190734863,4.300000190734863,10771933.0,4.212979316711426
2017-03-09,4.300000190734863,4.25,4.300000190734863,4.269999980926514,8805454.0,4.183586120605469
2017-03-10,4.28000020980835,4.230000019073486,4.260000228881836,4.230000019073486,7854769.0,4.14439582824707
2017-03-13,4.349999904632568,4.21999979019165,4.25,4.309999942779541,13516019.0,4.222776412963867
2017-03-14,4.329999923706055,4.269999980926514,4.309999942779541,4.289999961853027,10598021.0,4.203181266784668
2017-03-15,4.289999961853027,4.239999771118164,4.269999980926514,4.28000020980835,9228390.0,4.193383693695068
2017-03-16,4.309999942779541,4.269999980926514,4.269999980926514,4.309999942779541,10731548.0,4.222776412963867
2017-03-17,4.320000171661377,4.239999771118164,4.289999961853027,4.25,12067486.0,4.1639909744262695
2017-03-20,4.269999980926514,4.239999771118164,4.260000228881836,4.260000228881836,7302396.0,4.173789024353027
2017-03-21,4.269999980926514,4.21999979019165,4.260000228881836,4.230000019073486,11603561.0,4.14439582824707
2017-03-22,4.239999771118164,4.179999828338623,4.210000038146973,4.239999771118164,12573240.0,4.154192924499512
2017-03-23,4.239999771118164,4.170000076293945,4.230000019073486,4.190000057220459,8464492.0,4.105205535888672
2017-03-24,4.21999979019165,4.170000076293945,4.190000057220459,4.210000038146973,8988034.0,4.124800205230713
2017-03-27,4.21999979019165,4.170000076293945,4.210000038146973,4.179999828338623,8835105.0,4.095407485961914
2017-03-28,4.190000057220459,4.150000095367432,4.179999828338623,4.170000076293945,8521545.0,4.0856099128723145
2017-03-29,4.190000057220459,4.139999866485596,4.170000076293945,4.139999866485596,9395564.0,4.056216716766357
2017-03-30,4.159999847412109,4.059999942779541,4.150000095367432,4.070000171661377,13705348.0,3.9876339435577393
2017-03-31,4.099999904632568,4.070000171661377,4.079999923706055,4.099999904632568,7694658.0,4.017026424407959
2017-04-05,4.190000057220459,4.099999904632568,4.099999904632568,4.190000057220459,12247567.0,4.105205535888672
2017-04-06,4.190000057220459,4.159999847412109,4.190000057220459,4.190000057220459,9305134.0,4.105205535888672
2017-04-07,4.199999809265137,4.170000076293945,4.179999828338623,4.179999828338623,8950171.0,4.095407485961914
2017-04-10,4.199999809265137,4.150000095367432,4.170000076293945,4.199999809265137,11391049.0,4.115002632141113
2017-04-11,4.21999979019165,4.170000076293945,4.190000057220459,4.210000038146973,12987353.0,4.124800205230713
2017-04-12,4.269999980926514,4.179999828338623,4.199999809265137,4.239999771118164,15016213.0,4.154192924499512
2017-04-13,4.289999961853027,4.210000038146973,4.230000019073486,4.269999980926514,12967272.0,4.183586120605469
2017-04-14,4.28000020980835,4.190000057220459,4.28000020980835,4.21999979019165,9275345.0,4.134598255157471
2017-04-17,4.239999771118164,4.090000152587891,4.239999771118164,4.139999866485596,12501521.0,4.056216716766357
2017-04-18,4.150000095367432,4.070000171661377,4.139999866485596,4.090000152587891,9081213.0,4.007228851318359
2017-04-19,4.099999904632568,3.9700000286102295,4.079999923706055,4.070000171661377,13454184.0,3.9876339435577393
2017-04-20,4.079999923706055,4.019999980926514,4.070000171661377,4.03000020980835,8496467.0,3.9484434127807617
2017-04-21,4.039999961853027,3.9700000286102295,4.039999961853027,4.010000228881836,10964928.0,3.9288482666015625
2017-04-24,4.03000020980835,3.869999885559082,4.03000020980835,3.880000114440918,11384846.0,3.801478862762451
2017-04-25,3.940000057220459,3.880000114440918,3.9000000953674316,3.890000104904175,5657705.0,3.811276435852051
2017-04-26,3.9200000762939453,3.869999885559082,3.9100000858306885,3.880000114440918,6948647.0,3.801478862762451
2017-04-27,3.9000000953674316,3.759999990463257,3.9000000953674316,3.880000114440918,11246172.0,3.801478862762451
2017-04-28,3.9100000858306885,3.859999895095825,3.9000000953674316,3.890000104904175,5892518.0,3.811276435852051
2017-05-02,3.930000066757202,3.859999895095825,3.9000000953674316,3.869999885559082,6008201.0,3.7916810512542725
2017-05-03,3.9000000953674316,3.809999942779541,3.890000104904175,3.8299999237060547,7342653.0,3.752490520477295
2017-05-04,3.869999885559082,3.809999942779541,3.8499999046325684,3.8399999141693115,5841402.0,3.7622883319854736
2017-05-05,3.8299999237060547,3.7899999618530273,3.8299999237060547,3.809999942779541,6035722.0,3.7328953742980957
2017-05-08,3.819999933242798,3.7799999713897705,3.809999942779541,3.7899999618530273,5661034.0,3.7133002281188965
2017-05-09,3.819999933242798,3.7699999809265137,3.809999942779541,3.799999952316284,5145411.0,3.723097801208496
2017-05-10,3.819999933242798,3.7100000381469727,3.819999933242798,3.740000009536743,8250158.0,3.6643118858337402
2017-05-11,3.740000009536743,3.569999933242798,3.7300000190734863,3.6700000762939453,13348029.0,3.595728874206543
2017-05-12,3.6700000762939453,3.5899999141693115,3.6600000858306885,3.640000104904175,7066541.0,3.566335916519165
2017-05-15,3.6700000762939453,3.619999885559082,3.6700000762939453,3.630000114440918,5464300.0,3.5565381050109863
2017-05-16,3.7100000381469727,3.5899999141693115,3.630000114440918,3.7100000381469727,8798719.0,3.6349191665649414
2017-05-17,3.740000009536743,3.690000057220459,3.700000047683716,3.700000047683716,6387301.0,3.625121593475342
2017-05-18,3.7200000286102295,3.6600000858306885,3.690000057220459,3.680000066757202,4336195.0,3.6055262088775635
2017-05-19,3.809999942779541,3.6700000762939453,3.6700000762939453,3.740000009536743,7745376.0,3.6643118858337402
2017-05-22,3.740000009536743,3.619999885559082,3.740000009536743,3.630000114440918,6942520.0,3.5565381050109863
2017-05-23,3.640000104904175,3.490000009536743,3.630000114440918,3.509999990463257,8242239.0,3.438966751098633
2017-05-24,3.5199999809265137,3.440000057220459,3.509999990463257,3.4800000190734863,8834686.0,3.409573793411255
2017-05-25,3.509999990463257,3.359999895095825,3.4800000190734863,3.5,12209439.0,3.429168939590454
2017-05-26,3.5,3.4100000858306885,3.4700000286102295,3.4200000762939453,10871864.0,3.350788116455078
2017-05-31,3.4700000286102295,3.4200000762939453,3.450000047683716,3.430000066757202,8363739.0,3.3605856895446777
2017-06-01,3.430000066757202,3.3399999141693115,3.430000066757202,3.369999885559082,8494325.0,3.301799774169922
2017-06-02,3.440000057220459,3.3399999141693115,3.359999895095825,3.4100000858306885,9077236.0,3.3409905433654785
2017-06-05,3.4700000286102295,3.4100000858306885,3.4200000762939453,3.430000066757202,6195781.0,3.3605856895446777
2017-06-06,3.4600000381469727,3.4100000858306885,3.4200000762939453,3.4600000381469727,5113105.0,3.3899784088134766
2017-06-07,3.5299999713897705,3.450000047683716,3.4700000286102295,3.5299999713897705,10002743.0,3.458561897277832
2017-06-08,3.5299999713897705,3.4800000190734863,3.5299999713897705,3.5,6285566.0,3.429168939590454
2017-06-09,3.5199999809265137,3.4600000381469727,3.5,3.509999990463257,6734173.0,3.438966751098633
2017-06-12,3.5,3.4200000762939453,3.490000009536743,3.430000066757202,7652954.0,3.3605856895446777
2017-06-13,3.490000009536743,3.4100000858306885,3.430000066757202,3.4700000286102295,6076632.0,3.3997762203216553
2017-06-14,3.490000009536743,3.440000057220459,3.4700000286102295,3.4700000286102295,4213176.0,3.3997762203216553
2017-06-15,3.5199999809265137,3.450000047683716,3.4700000286102295,3.5199999809265137,7767430.0,3.4487643241882324
2017-06-16,3.5199999809265137,3.4600000381469727,3.5199999809265137,3.4700000286102295,6805133.0,3.3997762203216553
2017-06-19,3.4700000286102295,3.4700000286102295,3.4700000286102295,3.4700000286102295,0.0,3.3997762203216553
2017-06-20,3.609999895095825,3.4700000286102295,3.490000009536743,3.549999952316284,17187636.0,3.4781570434570312
2017-06-21,3.549999952316284,3.4700000286102295,3.5399999618530273,3.509999990463257,10114465.0,3.438966751098633
2017-06-22,3.5199999809265137,3.430000066757202,3.5,3.430000066757202,11769398.0,3.3605856895446777
2017-06-23,3.450000047683716,3.4000000953674316,3.430000066757202,3.430000066757202,7202900.0,3.3605856895446777
2017-06-26,3.4800000190734863,3.4200000762939453,3.430000066757202,3.4800000190734863,5794452.0,3.409573793411255
2017-06-27,3.5399999618530273,3.4600000381469727,3.4800000190734863,3.4800000190734863,9114014.0,3.409573793411255
2017-06-28,3.4700000286102295,3.430000066757202,3.4600000381469727,3.430000066757202,7512332.0,3.3605856895446777
2017-06-29,3.4600000381469727,3.4200000762939453,3.440000057220459,3.440000057220459,5863295.0,3.3703832626342773
2017-06-30,3.450000047683716,3.4200000762939453,3.440000057220459,3.430000066757202,6556401.0,3.3605856895446777
2017-07-03,3.4700000286102295,3.430000066757202,3.440000057220459,3.4700000286102295,5977674.0,3.3997762203216553
2017-07-04,3.4700000286102295,3.4200000762939453,3.4600000381469727,3.440000057220459,7078540.0,3.3703832626342773
2017-07-05,3.4800000190734863,3.430000066757202,3.440000057220459,3.4800000190734863,7498959.0,3.409573793411255
2017-07-06,3.490000009536743,3.440000057220459,3.4700000286102295,3.4700000286102295,8535799.0,3.3997762203216553
2017-07-07,3.5,3.450000047683716,3.4600000381469727,3.5,8822101.0,3.429168939590454
2017-07-10,3.5399999618530273,3.4700000286102295,3.4800000190734863,3.5,12615363.0,3.429168939590454
2017-07-11,3.5199999809265137,3.4700000286102295,3.5,3.4800000190734863,8887620.0,3.409573793411255
2017-07-12,3.4800000190734863,3.4000000953674316,3.4700000286102295,3.450000047683716,10409734.0,3.380181074142456
2017-07-13,3.4800000190734863,3.4200000762939453,3.440000057220459,3.4700000286102295,7464405.0,3.3997762203216553
2017-07-14,3.4700000286102295,3.430000066757202,3.4700000286102295,3.450000047683716,4901674.0,3.380181074142456
2017-07-17,3.450000047683716,3.200000047683716,3.450000047683716,3.240000009536743,14676032.0,3.1744306087493896
2017-07-18,3.259999990463257,3.190000057220459,3.240000009536743,3.25,9169130.0,3.1842284202575684
2017-07-19,3.299999952316284,3.2200000286102295,3.25,3.2899999618530273,9317411.0,3.223418712615967
2017-07-20,3.3499999046325684,3.2699999809265137,3.2899999618530273,3.319999933242798,9965304.0,3.2528116703033447
2017-07-21,3.319999933242798,3.2899999618530273,3.319999933242798,3.309999942779541,6010084.0,3.243014097213745
2017-07-24,3.4200000762939453,3.2799999713897705,3.2799999713897705,3.359999895095825,13500944.0,3.2920022010803223
2017-07-25,3.3499999046325684,3.299999952316284,3.3499999046325684,3.3299999237060547,10826770.0,3.2626092433929443
2017-07-26,3.3499999046325684,3.309999942779541,3.3299999237060547,3.3399999141693115,6737665.0,3.272407054901123
2017-07-27,3.369999885559082,3.309999942779541,3.319999933242798,3.359999895095825,8747353.0,3.2920022010803223
2017-07-28,3.369999885559082,3.3399999141693115,3.3499999046325684,3.369999885559082,6702620.0,3.301799774169922
2017-07-31,3.4800000190734863,3.359999895095825,3.359999895095825,3.4700000286102295,22683518.0,3.3997762203216553
2017-08-01,3.490000009536743,3.4200000762939453,3.4800000190734863,3.430000066757202,12353656.0,3.3605856895446777
2017-08-02,3.450000047683716,3.390000104904175,3.430000066757202,3.4100000858306885,14938861.0,3.3409905433654785
2017-08-03,3.440000057220459,3.390000104904175,3.4000000953674316,3.4200000762939453,6852283.0,3.350788116455078
2017-08-04,3.450000047683716,3.4000000953674316,3.4200000762939453,3.440000057220459,10295280.0,3.3703832626342773
2017-08-07,3.450000047683716,3.4000000953674316,3.440000057220459,3.450000047683716,7507553.0,3.380181074142456
2017-08-08,3.450000047683716,3.4100000858306885,3.450000047683716,3.440000057220459,9154537.0,3.3703832626342773
2017-08-09,3.440000057220459,3.4200000762939453,3.440000057220459,3.430000066757202,6266064.0,3.3605856895446777
2017-08-10,3.450000047683716,3.359999895095825,3.440000057220459,3.4100000858306885,9053897.0,3.3409905433654785
2017-08-11,3.4000000953674316,3.319999933242798,3.4000000953674316,3.3299999237060547,7521548.0,3.2626092433929443
2017-08-14,3.380000114440918,3.319999933242798,3.319999933242798,3.369999885559082,4991051.0,3.301799774169922
2017-08-15,3.4000000953674316,3.359999895095825,3.369999885559082,3.390000104904175,5968132.0,3.3213951587677
2017-08-16,3.4200000762939453,3.369999885559082,3.390000104904175,3.4100000858306885,5190668.0,3.3409905433654785
2017-08-17,3.440000057220459,3.4000000953674316,3.4000000953674316,3.440000057220459,6037768.0,3.3703832626342773
2017-08-18,3.430000066757202,3.4000000953674316,3.4200000762939453,3.4200000762939453,6373707.0,3.350788116455078
2017-08-21,3.450000047683716,3.4100000858306885,3.4200000762939453,3.450000047683716,7440201.0,3.380181074142456
2017-08-22,3.5299999713897705,3.430000066757202,3.450000047683716,3.5,23763758.0,3.429168939590454
2017-08-23,3.4700000286102295,3.430000066757202,3.4700000286102295,3.440000057220459,13456751.0,3.3703832626342773
2017-08-24,3.430000066757202,3.390000104904175,3.4200000762939453,3.4000000953674316,7155593.0,3.3311927318573
2017-08-25,3.450000047683716,3.390000104904175,3.4000000953674316,3.430000066757202,6559434.0,3.3605856895446777
2017-08-28,3.4800000190734863,3.430000066757202,3.450000047683716,3.450000047683716,9182800.0,3.380181074142456
2017-08-29,3.4800000190734863,3.440000057220459,3.440000057220459,3.4700000286102295,6882979.0,3.3997762203216553
2017-08-30,3.4800000190734863,3.440000057220459,3.4700000286102295,3.4600000381469727,6660005.0,3.3899784088134766
2017-08-31,3.4800000190734863,3.430000066757202,3.4600000381469727,3.4800000190734863,10674898.0,3.409573793411255
2017-09-01,3.490000009536743,3.4600000381469727,3.4700000286102295,3.4800000190734863,7199956.0,3.409573793411255
2017-09-04,3.4700000286102295,3.440000057220459,3.4700000286102295,3.4600000381469727,8342852.0,3.3899784088134766
2017-09-05,3.509999990463257,3.440000057220459,3.450000047683716,3.5,14559308.0,3.429168939590454
2017-09-06,3.559999942779541,3.4600000381469727,3.4800000190734863,3.5399999618530273,21054428.0,3.4683594703674316
2017-09-07,3.5899999141693115,3.5,3.5399999618530273,3.509999990463257,18544035.0,3.438966751098633
2017-09-08,3.509999990463257,3.4700000286102295,3.5,3.490000009536743,9391070.0,3.4193713665008545
2017-09-11,3.5899999141693115,3.490000009536743,3.5,3.5799999237060547,23953964.0,3.507550001144409
2017-09-12,3.7200000286102295,3.559999942779541,3.5999999046325684,3.640000104904175,43559731.0,3.566335916519165
2017-09-13,3.640000104904175,3.569999933242798,3.619999885559082,3.5999999046325684,18700447.0,3.5271451473236084
2017-09-14,3.859999895095825,3.619999885559082,3.619999885559082,3.7799999713897705,54759288.0,3.7035024166107178
2017-09-15,3.8299999237060547,3.700000047683716,3.7300000190734863,3.7200000286102295,36677010.0,3.644716739654541
2017-09-18,3.759999990463257,3.6700000762939453,3.700000047683716,3.740000009536743,20768152.0,3.6643118858337402
2017-09-19,3.740000009536743,3.640000104904175,3.7300000190734863,3.6500000953674316,17637088.0,3.5761334896087646
2017-09-20,3.6700000762939453,3.640000104904175,3.6600000858306885,3.6600000858306885,10558896.0,3.5859310626983643
2017-09-21,4.03000020980835,3.7699999809265137,3.7799999713897705,3.9000000953674316,137504360.0,3.8210742473602295
2017-09-22,3.7799999713897705,3.640000104904175,3.7300000190734863,3.759999990463257,86813942.0,3.6839072704315186
2017-09-25,3.7200000286102295,3.5799999237060547,3.700000047683716,3.619999885559082,39157663.0,3.5467405319213867
2017-09-26,3.640000104904175,3.559999942779541,3.5899999141693115,3.609999895095825,20078148.0,3.536942720413208
2017-09-27,3.680000066757202,3.5899999141693115,3.5899999141693115,3.630000114440918,19030261.0,3.5565381050109863
2017-09-28,3.630000114440918,3.5299999713897705,3.619999885559082,3.5399999618530273,17897856.0,3.4683594703674316
2017-09-29,3.5799999237060547,3.5399999618530273,3.5399999618530273,3.569999933242798,13311692.0,3.4977521896362305
2017-10-09,3.630000114440918,3.5899999141693115,3.5999999046325684,3.609999895095825,14876848.0,3.536942720413208
2017-10-10,3.630000114440918,3.5799999237060547,3.5999999046325684,3.630000114440918,12666554.0,3.5565381050109863
2017-10-11,3.630000114440918,3.5899999141693115,3.619999885559082,3.5899999141693115,11651600.0,3.517347574234009
2017-10-12,3.609999895095825,3.549999952316284,3.5899999141693115,3.5799999237060547,11557617.0,3.507550001144409
2017-10-13,3.609999895095825,3.559999942779541,3.5799999237060547,3.5999999046325684,8864718.0,3.5271451473236084
2017-10-16,3.609999895095825,3.5,3.5899999141693115,3.5199999809265137,13438800.0,3.4487643241882324
2017-10-17,3.5299999713897705,3.4700000286102295,3.509999990463257,3.490000009536743,9077635.0,3.4193713665008545
2017-10-18,3.5199999809265137,3.4700000286102295,3.4800000190734863,3.490000009536743,7026327.0,3.4193713665008545
2017-10-19,3.490000009536743,3.390000104904175,3.4800000190734863,3.390000104904175,10643134.0,3.3213951587677
2017-10-20,3.440000057220459,3.380000114440918,3.390000104904175,3.430000066757202,5543511.0,3.3605856895446777
2017-10-23,3.509999990463257,3.4100000858306885,3.430000066757202,3.4700000286102295,8849075.0,3.3997762203216553
2017-10-24,3.619999885559082,3.4700000286102295,3.4800000190734863,3.5399999618530273,16979296.0,3.4683594703674316
2017-10-25,3.5399999618530273,3.490000009536743,3.5399999618530273,3.5199999809265137,6419876.0,3.4487643241882324
2017-10-26,3.5299999713897705,3.5,3.5299999713897705,3.5199999809265137,6411435.0,3.4487643241882324
2017-10-27,3.549999952316284,3.4600000381469727,3.5199999809265137,3.4600000381469727,6455521.0,3.3899784088134766
2017-10-30,3.569999933242798,3.450000047683716,3.4600000381469727,3.5,15940252.0,3.429168939590454
2017-10-31,3.5,3.450000047683716,3.4600000381469727,3.5,5246874.0,3.429168939590454
2017-11-01,3.549999952316284,3.4700000286102295,3.490000009536743,3.5399999618530273,9047555.0,3.4683594703674316
2017-11-02,3.549999952316284,3.5,3.5399999618530273,3.509999990463257,7578326.0,3.438966751098633
2017-11-03,3.5399999618530273,3.450000047683716,3.509999990463257,3.4800000190734863,8515710.0,3.409573793411255
2017-11-06,3.559999942779541,3.4800000190734863,3.490000009536743,3.5299999713897705,9797230.0,3.458561897277832
2017-11-07,3.549999952316284,3.5,3.549999952316284,3.5299999713897705,6266809.0,3.458561897277832
2017-11-08,3.549999952316284,3.5,3.5199999809265137,3.5199999809265137,8578246.0,3.4487643241882324
2017-11-09,3.509999990463257,3.4800000190734863,3.5,3.5,6752768.0,3.429168939590454
2017-11-10,3.5,3.440000057220459,3.5,3.4700000286102295,6945534.0,3.3997762203216553
2017-11-13,3.5799999237060547,3.5,3.5799999237060547,3.5199999809265137,11080165.0,3.4487643241882324
2017-11-14,3.5199999809265137,3.450000047683716,3.490000009536743,3.509999990463257,11908931.0,3.438966751098633
2017-11-15,3.5,3.4600000381469727,3.5,3.4700000286102295,5284875.0,3.3997762203216553
2017-11-16,3.4700000286102295,3.4100000858306885,3.4600000381469727,3.4200000762939453,6136975.0,3.350788116455078
2017-11-17,3.440000057220459,3.309999942779541,3.4200000762939453,3.3299999237060547,10736597.0,3.2626092433929443
2017-11-20,3.3399999141693115,3.2100000381469727,3.309999942779541,3.3299999237060547,10117951.0,3.2626092433929443
2017-11-21,3.4100000858306885,3.2899999618530273,3.3299999237060547,3.3399999141693115,8676986.0,3.272407054901123
2017-11-22,3.3499999046325684,3.299999952316284,3.3399999141693115,3.3299999237060547,4832533.0,3.2626092433929443
2017-11-23,3.3399999141693115,3.240000009536743,3.3299999237060547,3.25,6171800.0,3.1842284202575684
2017-11-24,3.2899999618530273,3.2300000190734863,3.2300000190734863,3.2699999809265137,3638525.0,3.2038235664367676
2017-11-27,3.2799999713897705,3.2200000286102295,3.2699999809265137,3.240000009536743,4142700.0,3.1744306087493896
2017-11-28,3.2699999809265137,3.2200000286102295,3.240000009536743,3.259999990463257,5477130.0,3.194025993347168
2017-11-29,3.259999990463257,3.2100000381469727,3.259999990463257,3.240000009536743,7651341.0,3.1744306087493896
2017-11-30,3.25,3.2100000381469727,3.25,3.2200000286102295,5208855.0,3.1548354625701904
2017-12-01,3.2300000190734863,3.190000057220459,3.2300000190734863,3.200000047683716,10096401.0,3.135240316390991
2017-12-04,3.200000047683716,3.130000114440918,3.200000047683716,3.140000104904175,10096350.0,3.0764546394348145
2017-12-05,3.130000114440918,3.0299999713897705,3.130000114440918,3.049999952316284,9239201.0,2.9882757663726807
2017-12-06,3.0799999237060547,3.009999990463257,3.0299999713897705,3.059999942779541,7015792.0,2.9980735778808594
2017-12-07,3.059999942779541,3.0299999713897705,3.049999952316284,3.0399999618530273,6433329.0,2.978478193283081
2017-12-08,3.069999933242798,3.0299999713897705,3.0399999618530273,3.059999942779541,7490820.0,2.9980735778808594
2017-12-11,3.0799999237060547,3.049999952316284,3.049999952316284,3.069999933242798,7541077.0,3.00787091255188
2017-12-12,3.0899999141693115,3.049999952316284,3.059999942779541,3.049999952316284,6960790.0,2.9882757663726807
2017-12-13,3.059999942779541,3.0299999713897705,3.0399999618530273,3.049999952316284,4674246.0,2.9882757663726807
2017-12-14,3.0899999141693115,3.049999952316284,3.049999952316284,3.0899999141693115,5966792.0,3.027466297149658
2017-12-15,3.0899999141693115,3.059999942779541,3.0899999141693115,3.069999933242798,3857987.0,3.00787091255188
2017-12-18,3.0799999237060547,3.049999952316284,3.059999942779541,3.059999942779541,4036007.0,2.9980735778808594
2017-12-19,3.0799999237060547,3.049999952316284,3.059999942779541,3.069999933242798,4114007.0,3.00787091255188
2017-12-20,3.0799999237060547,3.049999952316284,3.069999933242798,3.059999942779541,3570665.0,2.9980735778808594
2017-12-21,3.059999942779541,3.0299999713897705,3.049999952316284,3.0399999618530273,4747770.0,2.978478193283081
2017-12-22,3.0899999141693115,3.0399999618530273,3.049999952316284,3.069999933242798,7626301.0,3.00787091255188
2017-12-25,3.0799999237060547,3.009999990463257,3.069999933242798,3.009999990463257,6747040.0,2.949085235595703
2017-12-26,3.0399999618530273,3.0,3.009999990463257,3.0399999618530273,3574951.0,2.978478193283081
2017-12-27,3.0399999618530273,3.0199999809265137,3.0299999713897705,3.0199999809265137,3069198.0,2.958883047103882
2017-12-28,3.0399999618530273,3.009999990463257,3.0199999809265137,3.0399999618530273,4116285.0,2.978478193283081
2017-12-29,3.069999933242798,3.0399999618530273,3.049999952316284,3.059999942779541,4707501.0,2.9980735778808594
2018-01-02,3.0899999141693115,3.049999952316284,3.059999942779541,3.0799999237060547,6682186.0,3.0176687240600586
2018-01-03,3.109999895095825,3.069999933242798,3.0799999237060547,3.0999999046325684,8135460.0,3.037263870239258
2018-01-04,3.119999885559082,3.0799999237060547,3.0999999046325684,3.109999895095825,6327900.0,3.0470614433288574
2018-01-05,3.180000066757202,3.0899999141693115,3.119999885559082,3.130000114440918,12343752.0,3.0666568279266357
2018-01-08,3.130000114440918,3.0899999141693115,3.119999885559082,3.109999895095825,7998401.0,3.0470614433288574
2018-01-09,3.130000114440918,3.0999999046325684,3.109999895095825,3.109999895095825,4832850.0,3.0470614433288574
2018-01-10,3.109999895095825,3.059999942779541,3.0999999046325684,3.0799999237060547,5618005.0,3.0176687240600586
2018-01-11,3.119999885559082,3.069999933242798,3.0799999237060547,3.109999895095825,5579437.0,3.0470614433288574
2018-01-12,3.140000104904175,3.0899999141693115,3.109999895095825,3.0999999046325684,6067150.0,3.037263870239258
2018-01-15,3.119999885559082,3.069999933242798,3.109999895095825,3.0799999237060547,6908982.0,3.0176687240600586
2018-01-16,3.0899999141693115,3.059999942779541,3.059999942779541,3.0799999237060547,4218641.0,3.0176687240600586
2018-01-17,3.0799999237060547,3.049999952316284,3.0799999237060547,3.0799999237060547,4973426.0,3.0176687240600586
2018-01-18,3.140000104904175,3.069999933242798,3.069999933242798,3.130000114440918,10842937.0,3.0666568279266357
2018-01-19,3.130000114440918,3.0799999237060547,3.130000114440918,3.0899999141693115,7556801.0,3.027466297149658
2018-01-22,3.109999895095825,3.069999933242798,3.0999999046325684,3.109999895095825,3912671.0,3.0470614433288574
2018-01-23,3.109999895095825,3.069999933242798,3.0999999046325684,3.0799999237060547,6912388.0,3.0176687240600586
2018-01-24,3.0999999046325684,3.069999933242798,3.0799999237060547,3.0899999141693115,9980287.0,3.027466297149658
2018-01-25,3.109999895095825,3.0799999237060547,3.0899999141693115,3.0999999046325684,9532994.0,3.037263870239258
2018-01-26,3.119999885559082,3.0899999141693115,3.0999999046325684,3.109999895095825,7066415.0,3.0470614433288574
2018-01-29,3.140000104904175,3.059999942779541,3.109999895095825,3.0799999237060547,9595419.0,3.0176687240600586
2018-01-30,3.0899999141693115,3.009999990463257,3.0899999141693115,3.0399999618530273,7917284.0,2.978478193283081
2018-01-31,3.069999933242798,3.009999990463257,3.0299999713897705,3.0199999809265137,11180828.0,2.958883047103882
2018-02-01,3.0299999713897705,2.7200000286102295,3.0199999809265137,2.7200000286102295,39885581.0,2.66495418548584
2018-02-02,2.740000009536743,2.630000114440918,2.680000066757202,2.7100000381469727,10825318.0,2.6551566123962402
2018-02-05,2.7300000190734863,2.6600000858306885,2.7100000381469727,2.7100000381469727,5586662.0,2.6551566123962402
2018-02-06,2.759999990463257,2.619999885559082,2.6600000858306885,2.630000114440918,11275199.0,2.5767757892608643
2018-02-07,2.700000047683716,2.619999885559082,2.680000066757202,2.6600000858306885,7055908.0,2.606168508529663
2018-02-08,2.7200000286102295,2.6500000953674316,2.680000066757202,2.690000057220459,9557201.0,2.635561466217041
2018-02-09,2.6500000953674316,2.5299999713897705,2.630000114440918,2.5899999141693115,11449700.0,2.5375847816467285
2018-02-12,2.8299999237060547,2.5999999046325684,2.5999999046325684,2.75,18451596.0,2.6943471431732178
2018-02-13,2.740000009536743,2.690000057220459,2.7300000190734863,2.700000047683716,10953609.0,2.6453588008880615
2018-02-14,2.7200000286102295,2.680000066757202,2.700000047683716,2.7200000286102295,4508475.0,2.66495418548584
2018-02-22,2.759999990463257,2.7200000286102295,2.7300000190734863,2.740000009536743,4839153.0,2.684549570083618
2018-02-23,2.7699999809265137,2.7200000286102295,2.740000009536743,2.740000009536743,5798547.0,2.684549570083618
2018-02-26,2.7799999713897705,2.740000009536743,2.740000009536743,2.7699999809265137,6064387.0,2.713942289352417
2018-02-27,2.7899999618530273,2.759999990463257,2.7799999713897705,2.759999990463257,5251322.0,2.7041447162628174
2018-02-28,2.7699999809265137,2.7300000190734863,2.75,2.75,4848901.0,2.6943471431732178
2018-03-01,2.7799999713897705,2.7300000190734863,2.7300000190734863,2.7799999713897705,5267355.0,2.7237401008605957
2018-03-02,2.799999952316284,2.75,2.7699999809265137,2.7799999713897705,5950423.0,2.7237401008605957
2018-03-05,2.7899999618530273,2.759999990463257,2.759999990463257,2.7699999809265137,4412660.0,2.713942289352417
2018-03-06,2.8299999237060547,2.759999990463257,2.7799999713897705,2.799999952316284,10034886.0,2.743335247039795
2018-03-07,2.8399999141693115,2.7699999809265137,2.7899999618530273,2.809999942779541,10096904.0,2.7531328201293945
2018-03-08,2.8499999046325684,2.7899999618530273,2.799999952316284,2.8399999141693115,8076210.0,2.7825255393981934
2018-03-09,2.869999885559082,2.8299999237060547,2.8399999141693115,2.859999895095825,9320342.0,2.8021209239959717
2018-03-12,2.9200000762939453,2.859999895095825,2.859999895095825,2.869999885559082,10076436.0,2.8119184970855713
2018-03-13,2.9100000858306885,2.8499999046325684,2.880000114440918,2.869999885559082,8987581.0,2.8119184970855713
2018-03-14,2.890000104904175,2.8299999237060547,2.859999895095825,2.8299999237060547,6047668.0,2.7727279663085938
2018-03-15,2.890000104904175,2.799999952316284,2.8299999237060547,2.8499999046325684,9261583.0,2.792323112487793
2018-03-16,2.859999895095825,2.819999933242798,2.8399999141693115,2.8399999141693115,6013125.0,2.7825255393981934
2018-03-19,2.9100000858306885,2.809999942779541,2.8299999237060547,2.9000000953674316,7442099.0,2.841311454772949
2018-03-20,2.930000066757202,2.869999885559082,2.9000000953674316,2.9000000953674316,12476433.0,2.841311454772949
2018-03-21,2.9100000858306885,2.859999895095825,2.869999885559082,2.880000114440918,8795203.0,2.82171630859375
2018-03-22,2.9700000286102295,2.8299999237060547,2.880000114440918,2.930000066757202,14802521.0,2.870704412460327
2018-03-23,2.869999885559082,2.6600000858306885,2.869999885559082,2.7200000286102295,15929367.0,2.66495418548584
2018-03-26,2.740000009536743,2.549999952316284,2.690000057220459,2.7300000190734863,14856053.0,2.6747517585754395
2018-03-27,2.7799999713897705,2.7100000381469727,2.7200000286102295,2.7699999809265137,9692982.0,2.713942289352417
2018-03-28,2.75,2.680000066757202,2.7300000190734863,2.690000057220459,9729783.0,2.635561466217041
2018-03-29,2.740000009536743,2.690000057220459,2.700000047683716,2.7300000190734863,5136898.0,2.6747517585754395
2018-03-30,2.75,2.7300000190734863,2.740000009536743,2.740000009536743,4159204.0,2.684549570083618
2018-04-02,2.7799999713897705,2.7300000190734863,2.740000009536743,2.740000009536743,9053482.0,2.684549570083618
2018-04-03,2.7200000286102295,2.6600000858306885,2.700000047683716,2.700000047683716,6300432.0,2.6453588008880615
2018-04-04,2.9700000286102295,2.700000047683716,2.700000047683716,2.930000066757202,14860016.0,2.870704412460327
2018-04-09,2.859999895095825,2.740000009536743,2.7899999618530273,2.8499999046325684,19669773.0,2.792323112487793
2018-04-10,2.8299999237060547,2.7899999618530273,2.819999933242798,2.819999933242798,8262360.0,2.762930393218994
2018-04-11,2.859999895095825,2.809999942779541,2.819999933242798,2.819999933242798,8573803.0,2.762930393218994
2018-04-12,2.8299999237060547,2.75,2.809999942779541,2.7699999809265137,6160770.0,2.713942289352417
2018-04-13,2.799999952316284,2.759999990463257,2.7899999618530273,2.759999990463257,3037308.0,2.7041447162628174
2018-04-16,2.7799999713897705,2.7300000190734863,2.740000009536743,2.75,4326892.0,2.6943471431732178
2018-04-17,2.7799999713897705,2.700000047683716,2.740000009536743,2.7100000381469727,5303996.0,2.6551566123962402
2018-04-18,2.740000009536743,2.6600000858306885,2.7300000190734863,2.7200000286102295,4685000.0,2.66495418548584
2018-04-19,2.75,2.700000047683716,2.7100000381469727,2.7300000190734863,3629108.0,2.6747517585754395
2018-04-20,2.7300000190734863,2.6600000858306885,2.7200000286102295,2.690000057220459,4465439.0,2.635561466217041
2018-04-23,2.700000047683716,2.6600000858306885,2.680000066757202,2.6700000762939453,3463200.0,2.615966320037842
2018-04-24,2.7100000381469727,2.6600000858306885,2.6600000858306885,2.700000047683716,5360842.0,2.6453588008880615
2018-04-25,2.700000047683716,2.6700000762939453,2.690000057220459,2.690000057220459,4292190.0,2.635561466217041
2018-04-26,2.690000057220459,2.630000114440918,2.690000057220459,2.630000114440918,3711897.0,2.5767757892608643
2018-04-27,2.6500000953674316,2.5899999141693115,2.609999895095825,2.630000114440918,7062760.0,2.5767757892608643
2018-05-02,2.6500000953674316,2.609999895095825,2.630000114440918,2.619999885559082,2928900.0,2.5669777393341064
2018-05-03,2.6500000953674316,2.5799999237060547,2.630000114440918,2.6500000953674316,4227233.0,2.5963709354400635
2018-05-04,2.6500000953674316,2.619999885559082,2.640000104904175,2.630000114440918,3020300.0,2.5767757892608643
2018-05-07,2.6700000762939453,2.630000114440918,2.630000114440918,2.6600000858306885,4706288.0,2.606168508529663
2018-05-08,2.690000057220459,2.6500000953674316,2.6600000858306885,2.680000066757202,4012257.0,2.6257636547088623
2018-05-09,2.680000066757202,2.6500000953674316,2.680000066757202,2.6600000858306885,3543900.0,2.606168508529663
2018-05-10,2.690000057220459,2.6500000953674316,2.6700000762939453,2.6700000762939453,4420104.0,2.615966320037842
2018-05-11,2.6700000762939453,2.640000104904175,2.6600000858306885,2.6500000953674316,3828500.0,2.5963709354400635
2018-05-14,2.6500000953674316,2.619999885559082,2.640000104904175,2.619999885559082,3665106.0,2.5669777393341064
2018-05-15,2.640000104904175,2.5999999046325684,2.630000114440918,2.630000114440918,2987318.0,2.5767757892608643
2018-05-16,2.640000104904175,2.609999895095825,2.640000104904175,2.619999885559082,3812567.0,2.5669777393341064
2018-05-17,2.6500000953674316,2.619999885559082,2.619999885559082,2.619999885559082,4999573.0,2.5669777393341064
2018-05-18,2.6600000858306885,2.619999885559082,2.619999885559082,2.6500000953674316,5403982.0,2.5963709354400635
2018-05-21,2.680000066757202,2.6500000953674316,2.6500000953674316,2.680000066757202,6977604.0,2.6257636547088623
2018-05-22,2.690000057220459,2.6600000858306885,2.6700000762939453,2.680000066757202,4203229.0,2.6257636547088623
2018-05-23,2.690000057220459,2.6500000953674316,2.6700000762939453,2.6500000953674316,4338800.0,2.5963709354400635
2018-05-24,2.680000066757202,2.6500000953674316,2.6500000953674316,2.6500000953674316,2998391.0,2.5963709354400635
2018-05-25,2.6500000953674316,2.5899999141693115,2.6500000953674316,2.5899999141693115,4868400.0,2.5375847816467285
2018-05-28,2.569999933242798,2.4800000190734863,2.569999933242798,2.509999990463257,9189520.0,2.4592039585113525
2018-05-29,2.5199999809265137,2.4700000286102295,2.5,2.5,5534043.0,2.449406623840332
2018-05-30,2.4700000286102295,2.4200000762939453,2.4600000381469727,2.430000066757202,6763061.0,2.3808231353759766
2018-05-31,2.4800000190734863,2.4200000762939453,2.430000066757202,2.4600000381469727,5538658.0,2.4102158546447754
2018-06-01,2.4800000190734863,2.430000066757202,2.4600000381469727,2.450000047683716,3172622.0,2.400418281555176
2018-06-04,2.5299999713897705,2.4600000381469727,2.4600000381469727,2.4700000286102295,3360961.0,2.420013666152954
2018-06-05,2.4800000190734863,2.440000057220459,2.4600000381469727,2.4800000190734863,3632975.0,2.4298112392425537
2018-06-06,2.4800000190734863,2.450000047683716,2.4800000190734863,2.4700000286102295,2024202.0,2.420013666152954
2018-06-07,2.4700000286102295,2.450000047683716,2.4700000286102295,2.4600000381469727,2472136.0,2.4102158546447754
2018-06-08,2.450000047683716,2.359999895095825,2.450000047683716,2.390000104904175,6788667.0,2.341632843017578
2018-06-11,2.440000057220459,2.380000114440918,2.390000104904175,2.4000000953674316,3801770.0,2.3514301776885986
2018-06-12,2.4000000953674316,2.369999885559082,2.380000114440918,2.390000104904175,3354770.0,2.341632843017578
2018-06-13,2.390000104904175,2.299999952316284,2.390000104904175,2.299999952316284,5115050.0,2.2534539699554443
2018-06-14,2.3299999237060547,2.2899999618530273,2.309999942779541,2.309999942779541,3772700.0,2.263251304626465
2018-06-15,2.309999942779541,2.2200000286102295,2.299999952316284,2.2300000190734863,6080898.0,2.184870481491089
2018-06-19,2.200000047683716,2.009999990463257,2.200000047683716,2.0299999713897705,14164985.0,1.9889179468154907
2018-06-20,2.059999942779541,1.9900000095367432,2.0199999809265137,2.0299999713897705,6197307.0,1.9889179468154907
2018-06-21,2.0899999141693115,2.009999990463257,2.0399999618530273,2.0299999713897705,6722807.0,1.9889179468154907
2018-06-22,2.0799999237060547,1.9900000095367432,2.0,2.059999942779541,6182054.0,2.018310785293579
2018-06-25,2.0799999237060547,2.049999952316284,2.0799999237060547,2.069999933242798,5122339.0,2.0281083583831787
2018-06-26,2.140000104904175,2.0399999618530273,2.049999952316284,2.119999885559082,7484790.0,2.077096462249756
2018-06-27,2.200000047683716,2.109999895095825,2.109999895095825,2.1500000953674316,8961470.0,2.106489658355713
2018-06-28,2.1600000858306885,2.0899999141693115,2.1500000953674316,2.0899999141693115,6643286.0,2.047703742980957
2018-06-29,2.140000104904175,2.069999933242798,2.0899999141693115,2.119999885559082,7503291.0,2.077096462249756
2018-07-02,2.140000104904175,2.059999942779541,2.130000114440918,2.0799999237060547,5788500.0,2.0379061698913574
2018-07-03,2.1600000858306885,2.0799999237060547,2.0999999046325684,2.140000104904175,7574650.0,2.096691846847534
2018-07-04,2.130000114440918,2.0799999237060547,2.119999885559082,2.0999999046325684,4519200.0,2.0575013160705566
2018-07-05,2.109999895095825,2.0399999618530273,2.109999895095825,2.049999952316284,4266049.0,2.0085132122039795
2018-07-06,2.0899999141693115,2.0299999713897705,2.049999952316284,2.0799999237060547,3936398.0,2.0379061698913574
2018-07-09,2.109999895095825,2.059999942779541,2.069999933242798,2.109999895095825,3158682.0,2.0672991275787354
2018-07-10,2.109999895095825,2.0799999237060547,2.109999895095825,2.0999999046325684,2985550.0,2.0575013160705566
2018-07-11,2.0899999141693115,2.0399999618530273,2.0899999141693115,2.049999952316284,3758660.0,2.0085132122039795
2018-07-12,2.0999999046325684,2.0299999713897705,2.0299999713897705,2.0899999141693115,4260410.0,2.047703742980957
2018-07-13,2.0999999046325684,2.069999933242798,2.0899999141693115,2.0899999141693115,4442522.0,2.047703742980957
2018-07-16,2.0999999046325684,2.069999933242798,2.0799999237060547,2.0999999046325684,3248069.0,2.0575013160705566
2018-07-17,2.0999999046325684,2.069999933242798,2.0899999141693115,2.0899999141693115,2818200.0,2.047703742980957
2018-07-18,2.119999885559082,2.0799999237060547,2.0799999237060547,2.0999999046325684,6112700.0,2.0575013160705566
2018-07-19,2.109999895095825,2.0799999237060547,2.0999999046325684,2.0999999046325684,3234800.0,2.0575013160705566
2018-07-20,2.130000114440918,2.0799999237060547,2.0999999046325684,2.109999895095825,5742882.0,2.0672991275787354
2018-07-23,2.1500000953674316,2.0999999046325684,2.109999895095825,2.140000104904175,5561433.0,2.096691846847534
2018-07-24,2.200000047683716,2.130000114440918,2.140000104904175,2.190000057220459,10495979.0,2.1456801891326904
2018-07-25,2.2300000190734863,2.1700000762939453,2.190000057220459,2.200000047683716,8725864.0,2.155477523803711
2018-07-26,2.319999933242798,2.200000047683716,2.200000047683716,2.2699999809265137,15947998.0,2.2240610122680664
2018-07-27,2.2899999618530273,2.2200000286102295,2.2799999713897705,2.2300000190734863,8452536.0,2.184870481491089
2018-07-30,2.2300000190734863,2.1600000858306885,2.2200000286102295,2.180000066757202,6966903.0,2.1358823776245117
2018-07-31,2.2100000381469727,2.1700000762939453,2.180000066757202,2.190000057220459,4945458.0,2.1456801891326904
2018-08-01,2.2100000381469727,2.140000104904175,2.190000057220459,2.140000104904175,4950376.0,2.096691846847534
2018-08-02,2.140000104904175,2.0799999237060547,2.140000104904175,2.109999895095825,7544205.0,2.0672991275787354
2018-08-03,2.1600000858306885,2.0999999046325684,2.109999895095825,2.140000104904175,5678296.0,2.096691846847534
2018-08-06,2.140000104904175,2.0899999141693115,2.130000114440918,2.0999999046325684,4006200.0,2.0575013160705566
2018-08-07,2.1700000762939453,2.0999999046325684,2.0999999046325684,2.1600000858306885,5773955.0,2.1162872314453125
2018-08-08,2.190000057220459,2.140000104904175,2.1600000858306885,2.180000066757202,9409784.0,2.1358823776245117
2018-08-09,2.2300000190734863,2.1600000858306885,2.1700000762939453,2.200000047683716,8161238.0,2.155477523803711
2018-08-10,2.2300000190734863,2.180000066757202,2.200000047683716,2.200000047683716,6696735.0,2.155477523803711
2018-08-13,2.2300000190734863,2.1700000762939453,2.190000057220459,2.2200000286102295,5128734.0,2.1750731468200684
2018-08-14,2.259999990463257,2.200000047683716,2.200000047683716,2.2200000286102295,5704639.0,2.1750731468200684
2018-08-15,2.2300000190734863,2.200000047683716,2.2300000190734863,2.2100000381469727,4003345.0,2.1652753353118896
2018-08-16,2.240000009536743,2.1700000762939453,2.190000057220459,2.2300000190734863,4446391.0,2.184870481491089
2018-08-17,2.25,2.1700000762939453,2.240000009536743,2.180000066757202,5037811.0,2.1358823776245117
2018-08-20,2.190000057220459,2.1500000953674316,2.180000066757202,2.1700000762939453,4004100.0,2.126084804534912
2018-08-21,2.2100000381469727,2.1700000762939453,2.180000066757202,2.2100000381469727,3299063.0,2.1652753353118896
2018-08-22,2.2200000286102295,2.180000066757202,2.2100000381469727,2.190000057220459,3284160.0,2.1456801891326904
2018-08-23,2.2300000190734863,2.180000066757202,2.190000057220459,2.2200000286102295,4544251.0,2.1750731468200684
2018-08-24,2.2300000190734863,2.200000047683716,2.2200000286102295,2.2200000286102295,3724101.0,2.1750731468200684
2018-08-27,2.2699999809265137,2.200000047683716,2.2200000286102295,2.2699999809265137,7976411.0,2.2240610122680664
2018-08-28,2.2799999713897705,2.240000009536743,2.2699999809265137,2.25,5547720.0,2.204465866088867
2018-08-29,2.25,2.2200000286102295,2.240000009536743,2.240000009536743,2738512.0,2.1946682929992676
2018-08-30,2.240000009536743,2.2200000286102295,2.240000009536743,2.2200000286102295,3369000.0,2.1750731468200684
2018-08-31,2.2200000286102295,2.1700000762939453,2.2200000286102295,2.1700000762939453,4768426.0,2.126084804534912
2018-09-03,2.200000047683716,2.1500000953674316,2.1700000762939453,2.180000066757202,3433254.0,2.1358823776245117
2018-09-04,2.200000047683716,2.1600000858306885,2.1600000858306885,2.200000047683716,2417047.0,2.155477523803711
2018-09-05,2.200000047683716,2.1600000858306885,2.180000066757202,2.1600000858306885,2474611.0,2.1162872314453125
2018-09-06,2.180000066757202,2.1500000953674316,2.1600000858306885,2.1600000858306885,1882900.0,2.1162872314453125
2018-09-07,2.190000057220459,2.1600000858306885,2.1600000858306885,2.190000057220459,2738109.0,2.1456801891326904
2018-09-10,2.2200000286102295,2.1500000953674316,2.2100000381469727,2.1500000953674316,2435000.0,2.106489658355713
2018-09-11,2.1700000762939453,2.140000104904175,2.1500000953674316,2.1600000858306885,1989000.0,2.1162872314453125
2018-09-12,2.180000066757202,2.1500000953674316,2.1500000953674316,2.1700000762939453,1947700.0,2.126084804534912
2018-09-13,2.200000047683716,2.1700000762939453,2.1700000762939453,2.200000047683716,3888036.0,2.155477523803711
2018-09-14,2.2300000190734863,2.190000057220459,2.190000057220459,2.2200000286102295,4650517.0,2.1750731468200684
2018-09-17,2.2200000286102295,2.190000057220459,2.2200000286102295,2.200000047683716,2831134.0,2.155477523803711
2018-09-18,2.25,2.180000066757202,2.200000047683716,2.2300000190734863,4492100.0,2.184870481491089
2018-09-19,2.240000009536743,2.2100000381469727,2.2300000190734863,2.2300000190734863,5148175.0,2.184870481491089
2018-09-20,2.2300000190734863,2.2100000381469727,2.2200000286102295,2.2100000381469727,2808891.0,2.1652753353118896
2018-09-21,2.2300000190734863,2.2100000381469727,2.2200000286102295,2.2200000286102295,3812260.0,2.1750731468200684
2018-09-25,2.240000009536743,2.2100000381469727,2.2200000286102295,2.2300000190734863,3469665.0,2.184870481491089
2018-09-26,2.2300000190734863,2.2100000381469727,2.2300000190734863,2.2100000381469727,3668257.0,2.1652753353118896
2018-09-27,2.2300000190734863,2.190000057220459,2.2100000381469727,2.190000057220459,3800942.0,2.1456801891326904
2018-09-28,2.200000047683716,2.180000066757202,2.190000057220459,2.190000057220459,2536366.0,2.1456801891326904
2018-10-08,2.190000057220459,2.1500000953674316,2.180000066757202,2.1600000858306885,3359231.0,2.1162872314453125
2018-10-09,2.180000066757202,2.1500000953674316,2.1500000953674316,2.1700000762939453,1721885.0,2.126084804534912
2018-10-10,2.180000066757202,2.1600000858306885,2.1700000762939453,2.1700000762939453,1407376.0,2.126084804534912
2018-10-11,2.140000104904175,1.9700000286102295,2.140000104904175,2.0199999809265137,9626164.0,1.9791203737258911
2018-10-12,2.0199999809265137,1.909999966621399,2.0,1.9900000095367432,6044428.0,1.9497275352478027
2018-10-15,2.009999990463257,1.9800000190734863,1.9900000095367432,1.9900000095367432,2356712.0,1.9497275352478027
2018-10-16,2.0,1.9299999475479126,1.9700000286102295,1.9299999475479126,2485000.0,1.8909417390823364
2018-10-17,1.9800000190734863,1.909999966621399,1.9600000381469727,1.9500000476837158,2734376.0,1.9105371236801147
2018-10-18,1.9500000476837158,1.8700000047683716,1.940000057220459,1.8700000047683716,5130300.0,1.8321559429168701
2018-10-19,1.899999976158142,1.8300000429153442,1.8600000143051147,1.8899999856948853,3754533.0,1.8517512083053589
2018-10-22,2.0,1.899999976158142,1.899999976158142,1.9800000190734863,6031512.0,1.9399298429489136
2018-10-23,2.009999990463257,1.9500000476837158,1.9900000095367432,1.9700000286102295,4477012.0,1.930132269859314
2018-10-24,2.0,1.9500000476837158,1.9600000381469727,1.9800000190734863,2903055.0,1.9399298429489136
2018-10-25,1.9800000190734863,1.9299999475479126,1.9500000476837158,1.9700000286102295,3253713.0,1.930132269859314
2018-10-26,2.0199999809265137,1.9900000095367432,2.0,2.0199999809265137,5430401.0,1.9791203737258911
2018-10-29,2.0199999809265137,1.9700000286102295,2.0199999809265137,1.9800000190734863,3302900.0,1.9399298429489136
2018-10-30,2.0199999809265137,1.9600000381469727,1.9800000190734863,2.009999990463257,4911640.0,1.969322681427002
2018-10-31,2.059999942779541,2.0199999809265137,2.0199999809265137,2.0399999618530273,5752821.0,1.9987156391143799
2018-11-01,2.069999933242798,2.0299999713897705,2.0399999618530273,2.0299999713897705,4969000.0,1.9889179468154907
2018-11-02,2.0799999237060547,2.049999952316284,2.049999952316284,2.069999933242798,5848870.0,2.0281083583831787
2018-11-05,2.119999885559082,2.049999952316284,2.059999942779541,2.0899999141693115,5678574.0,2.047703742980957
2018-11-06,2.109999895095825,2.069999933242798,2.0799999237060547,2.0899999141693115,4552058.0,2.047703742980957
2018-11-07,2.109999895095825,2.069999933242798,2.0899999141693115,2.069999933242798,5383700.0,2.0281083583831787
2018-11-08,2.190000057220459,2.0799999237060547,2.0899999141693115,2.130000114440918,12266680.0,2.0868945121765137
2018-11-09,2.1500000953674316,2.0899999141693115,2.109999895095825,2.109999895095825,7687800.0,2.0672991275787354
2018-11-12,2.190000057220459,2.0999999046325684,2.0999999046325684,2.190000057220459,11682301.0,2.1456801891326904
2018-11-13,2.4100000858306885,2.1500000953674316,2.180000066757202,2.4100000858306885,46852584.0,2.3612279891967773
2018-11-14,2.450000047683716,2.319999933242798,2.4000000953674316,2.3399999141693115,37852676.0,2.2926442623138428
2018-11-15,2.3499999046325684,2.309999942779541,2.319999933242798,2.3399999141693115,22968224.0,2.2926442623138428
2018-11-16,2.359999895095825,2.309999942779541,2.3299999237060547,2.3399999141693115,19508428.0,2.2926442623138428
2018-11-19,2.380000114440918,2.319999933242798,2.3299999237060547,2.3399999141693115,17960393.0,2.2926442623138428
2018-11-20,2.3399999141693115,2.259999990463257,2.319999933242798,2.2799999713897705,16426552.0,2.233858585357666
2018-11-21,2.2899999618530273,2.2300000190734863,2.2699999809265137,2.2899999618530273,11349625.0,2.2436561584472656
2018-11-22,2.309999942779541,2.2699999809265137,2.2799999713897705,2.2799999713897705,5442157.0,2.233858585357666
2018-11-23,2.2799999713897705,2.1700000762939453,2.2799999713897705,2.200000047683716,12037481.0,2.155477523803711
2018-11-26,2.2200000286102295,2.180000066757202,2.200000047683716,2.200000047683716,3644600.0,2.155477523803711
2018-11-27,2.2300000190734863,2.180000066757202,2.180000066757202,2.2100000381469727,5656249.0,2.1652753353118896
2018-11-28,2.259999990463257,2.1700000762939453,2.2100000381469727,2.259999990463257,8449267.0,2.214263439178467
2018-11-29,2.2799999713897705,2.180000066757202,2.2699999809265137,2.180000066757202,8005400.0,2.1358823776245117
2018-11-30,2.200000047683716,2.1500000953674316,2.1700000762939453,2.200000047683716,5514814.0,2.155477523803711
2018-12-03,2.2699999809265137,2.2300000190734863,2.25,2.259999990463257,9783877.0,2.214263439178467
2018-12-04,2.2799999713897705,2.240000009536743,2.240000009536743,2.259999990463257,6531839.0,2.214263439178467
2018-12-05,2.450000047683716,2.2200000286102295,2.240000009536743,2.3299999237060547,27443800.0,2.282846689224243
2018-12-06,2.299999952316284,2.2200000286102295,2.299999952316284,2.2200000286102295,16220212.0,2.1750731468200684
2018-12-07,2.2699999809265137,2.2100000381469727,2.2100000381469727,2.240000009536743,5843472.0,2.1946682929992676
2018-12-10,2.259999990463257,2.200000047683716,2.240000009536743,2.2200000286102295,5713500.0,2.1750731468200684
2018-12-11,2.25,2.2200000286102295,2.2300000190734863,2.2300000190734863,4268801.0,2.184870481491089
2018-12-12,2.25,2.2100000381469727,2.240000009536743,2.2200000286102295,4031945.0,2.1750731468200684
2018-12-13,2.319999933242798,2.200000047683716,2.2200000286102295,2.2699999809265137,11340800.0,2.2240610122680664
2018-12-14,2.3399999141693115,2.25,2.2799999713897705,2.2799999713897705,16093626.0,2.233858585357666
2018-12-17,2.2799999713897705,2.2300000190734863,2.2699999809265137,2.2799999713897705,6714795.0,2.233858585357666
2018-12-18,2.2799999713897705,2.2300000190734863,2.2699999809265137,2.240000009536743,5754501.0,2.1946682929992676
2018-12-19,2.259999990463257,2.2200000286102295,2.240000009536743,2.2200000286102295,3456801.0,2.1750731468200684
2018-12-20,2.2200000286102295,2.1700000762939453,2.2200000286102295,2.2100000381469727,6197094.0,2.1652753353118896
2018-12-21,2.2100000381469727,2.1700000762939453,2.200000047683716,2.190000057220459,3948167.0,2.1456801891326904
2018-12-24,2.2100000381469727,2.180000066757202,2.180000066757202,2.2100000381469727,2733800.0,2.1652753353118896
2018-12-25,2.190000057220459,2.109999895095825,2.180000066757202,2.1700000762939453,5579401.0,2.126084804534912
2018-12-26,2.180000066757202,2.140000104904175,2.1500000953674316,2.1500000953674316,2742100.0,2.106489658355713
2018-12-27,2.200000047683716,2.059999942779541,2.1700000762939453,2.0899999141693115,6158600.0,2.047703742980957
2018-12-28,2.119999885559082,2.0799999237060547,2.0899999141693115,2.0999999046325684,4181225.0,2.0575013160705566
2019-01-02,2.119999885559082,2.0799999237060547,2.109999895095825,2.0799999237060547,3043100.0,2.0379061698913574
2019-01-03,2.109999895095825,2.069999933242798,2.0999999046325684,2.0899999141693115,3692171.0,2.047703742980957
2019-01-04,2.130000114440918,2.009999990463257,2.0799999237060547,2.119999885559082,13220998.0,2.077096462249756
2019-01-07,2.1700000762939453,2.009999990463257,2.0799999237060547,2.1500000953674316,6774160.0,2.106489658355713
2019-01-08,2.1700000762939453,2.140000104904175,2.1600000858306885,2.1700000762939453,5499517.0,2.126084804534912
2019-01-09,2.2200000286102295,2.1600000858306885,2.1600000858306885,2.180000066757202,8460880.0,2.1358823776245117
2019-01-10,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,0.0,2.1358823776245117
2019-01-11,2.640000104904175,2.450000047683716,2.5,2.640000104904175,82780384.0,2.586573362350464
2019-01-14,2.609999895095825,2.390000104904175,2.609999895095825,2.4000000953674316,94515823.0,2.3514301776885986
2019-01-15,2.5299999713897705,2.319999933242798,2.380000114440918,2.490000009536743,69639944.0,2.4396088123321533
2019-01-16,2.5,2.390000104904175,2.440000057220459,2.4000000953674316,39688954.0,2.3514301776885986
2019-01-17,2.4600000381469727,2.369999885559082,2.4000000953674316,2.450000047683716,36702299.0,2.400418281555176
2019-01-18,2.5899999141693115,2.390000104904175,2.4000000953674316,2.4600000381469727,54448862.0,2.4102158546447754
2019-01-21,2.559999942779541,2.430000066757202,2.5,2.4600000381469727,34819332.0,2.4102158546447754
2019-01-22,2.4600000381469727,2.359999895095825,2.440000057220459,2.369999885559082,27901757.0,2.3220372200012207
2019-01-23,2.4000000953674316,2.3499999046325684,2.390000104904175,2.3499999046325684,16830113.0,2.3024420738220215
2019-01-24,2.5199999809265137,2.319999933242798,2.359999895095825,2.4200000762939453,37111823.0,2.371025323867798
2019-01-25,2.450000047683716,2.3499999046325684,2.4200000762939453,2.3499999046325684,23271335.0,2.3024420738220215
2019-01-28,2.380000114440918,2.319999933242798,2.319999933242798,2.3399999141693115,11660134.0,2.2926442623138428
2019-01-29,2.3299999237060547,2.200000047683716,2.319999933242798,2.259999990463257,18283301.0,2.214263439178467
2019-01-30,2.309999942779541,2.2200000286102295,2.25,2.2300000190734863,11516114.0,2.184870481491089
2019-01-31,2.2799999713897705,2.180000066757202,2.2300000190734863,2.190000057220459,14896250.0,2.1456801891326904
2019-02-01,2.319999933242798,2.2100000381469727,2.2100000381469727,2.299999952316284,17852738.0,2.2534539699554443
2019-02-11,2.380000114440918,2.2899999618530273,2.309999942779541,2.369999885559082,14803790.0,2.3220372200012207
2019-02-12,2.5999999046325684,2.3499999046325684,2.369999885559082,2.4800000190734863,33901479.0,2.4298112392425537
2019-02-13,2.490000009536743,2.4100000858306885,2.4600000381469727,2.4600000381469727,27337880.0,2.4102158546447754
2019-02-14,2.5,2.440000057220459,2.440000057220459,2.4700000286102295,17447256.0,2.420013666152954
2019-02-15,2.5199999809265137,2.450000047683716,2.450000047683716,2.4700000286102295,20485427.0,2.420013666152954
2019-02-18,2.5399999618530273,2.4600000381469727,2.4700000286102295,2.5399999618530273,28091691.0,2.4885969161987305
2019-02-19,2.559999942779541,2.4600000381469727,2.5399999618530273,2.490000009536743,26572546.0,2.4396088123321533
2019-02-20,2.509999990463257,2.450000047683716,2.509999990463257,2.5,18322432.0,2.449406623840332
2019-02-21,2.5199999809265137,2.450000047683716,2.4800000190734863,2.4700000286102295,24524084.0,2.420013666152954
2019-02-22,2.5,2.450000047683716,2.4800000190734863,2.5,17761052.0,2.449406623840332
2019-02-25,2.6700000762939453,2.509999990463257,2.5199999809265137,2.630000114440918,45051764.0,2.5767757892608643
2019-02-26,2.880000114440918,2.5899999141693115,2.6500000953674316,2.680000066757202,65342483.0,2.6257636547088623
2019-02-27,2.8499999046325684,2.6600000858306885,2.6700000762939453,2.7899999618530273,58688450.0,2.733537435531616
2019-02-28,2.8399999141693115,2.7100000381469727,2.799999952316284,2.75,34273927.0,2.6943471431732178
2019-03-01,2.7699999809265137,2.6700000762939453,2.7100000381469727,2.740000009536743,24594671.0,2.684549570083618
2019-03-04,2.8299999237060547,2.7300000190734863,2.7699999809265137,2.759999990463257,40942179.0,2.7041447162628174
2019-03-05,2.8499999046325684,2.75,2.7799999713897705,2.8499999046325684,43362849.0,2.792323112487793
2019-03-06,2.9700000286102295,2.8299999237060547,2.8499999046325684,2.940000057220459,53103091.0,2.8805019855499268
2019-03-07,3.1700000762939453,2.940000057220459,2.950000047683716,3.059999942779541,53345099.0,2.9980735778808594
2019-03-08,3.0399999618530273,2.759999990463257,3.009999990463257,2.7699999809265137,53059016.0,2.713942289352417
2019-03-11,2.990000009536743,2.7799999713897705,2.7899999618530273,2.990000009536743,44956715.0,2.929490089416504
2019-03-12,3.0799999237060547,2.869999885559082,3.0199999809265137,2.9800000190734863,43815389.0,2.919692277908325
2019-03-13,3.2799999713897705,2.9200000762939453,3.0,3.180000066757202,90642503.0,3.115644931793213
2019-03-14,3.5,3.0199999809265137,3.5,3.109999895095825,118534371.0,3.0470614433288574
2019-03-15,3.1700000762939453,2.9700000286102295,3.0,3.0899999141693115,64755471.0,3.027466297149658
2019-03-18,3.140000104904175,3.0399999618530273,3.049999952316284,3.119999885559082,39440651.0,3.056859016418457
2019-03-19,3.1500000953674316,3.059999942779541,3.119999885559082,3.1500000953674316,32832898.0,3.086252212524414
2019-03-20,3.1500000953674316,3.059999942779541,3.109999895095825,3.0999999046325684,30291494.0,3.037263870239258
2019-03-21,3.130000114440918,3.0799999237060547,3.0899999141693115,3.119999885559082,34204174.0,3.056859016418457
2019-03-22,3.109999895095825,3.0199999809265137,3.109999895095825,3.0799999237060547,25520762.0,3.0176687240600586
2019-03-25,3.0799999237060547,3.0799999237060547,3.0799999237060547,3.0799999237060547,0.0,3.0176687240600586
2019-03-26,3.690000057220459,3.3499999046325684,3.4000000953674316,3.440000057220459,166869265.0,3.3703832626342773
2019-03-27,3.5799999237060547,3.1500000953674316,3.4800000190734863,3.380000114440918,83533122.0,3.3115975856781006
2019-03-28,3.369999885559082,3.1500000953674316,3.369999885559082,3.1600000858306885,54407012.0,3.0960497856140137
2019-03-29,3.2300000190734863,3.049999952316284,3.119999885559082,3.2100000381469727,42713092.0,3.145037889480591
2019-04-01,3.380000114440918,3.2300000190734863,3.2300000190734863,3.3299999237060547,49981679.0,3.2626092433929443
2019-04-02,3.359999895095825,3.25,3.3499999046325684,3.2799999713897705,45683601.0,3.2136213779449463
2019-04-03,3.319999933242798,3.2200000286102295,3.240000009536743,3.319999933242798,30424834.0,3.2528116703033447
2019-04-04,3.3299999237060547,3.2699999809265137,3.319999933242798,3.3299999237060547,34180867.0,3.2626092433929443
2019-04-08,3.359999895095825,3.2100000381469727,3.359999895095825,3.2799999713897705,36543244.0,3.2136213779449463
2019-04-09,3.2899999618530273,3.2200000286102295,3.259999990463257,3.2799999713897705,21611768.0,3.2136213779449463
2019-04-10,3.369999885559082,3.2300000190734863,3.240000009536743,3.3399999141693115,40797302.0,3.272407054901123
2019-04-11,3.3399999141693115,3.2300000190734863,3.3399999141693115,3.2300000190734863,26110274.0,3.164633274078369
2019-04-12,3.240000009536743,3.1600000858306885,3.200000047683716,3.180000066757202,19832821.0,3.115644931793213
2019-04-15,3.2300000190734863,3.119999885559082,3.2100000381469727,3.140000104904175,17564022.0,3.0764546394348145
2019-04-16,3.190000057220459,3.049999952316284,3.109999895095825,3.190000057220459,22027521.0,3.1254427433013916
2019-04-17,3.2699999809265137,3.1500000953674316,3.180000066757202,3.25,23883556.0,3.1842284202575684
2019-04-18,3.259999990463257,3.180000066757202,3.259999990463257,3.2100000381469727,17471654.0,3.145037889480591
2019-04-19,3.240000009536743,3.1500000953674316,3.190000057220459,3.2100000381469727,16828543.0,3.145037889480591
2019-04-22,3.2100000381469727,3.130000114440918,3.200000047683716,3.140000104904175,16951235.0,3.0764546394348145
2019-04-23,3.1600000858306885,3.0899999141693115,3.1500000953674316,3.0999999046325684,13263015.0,3.037263870239258
2019-04-24,3.1500000953674316,3.0799999237060547,3.119999885559082,3.140000104904175,12598005.0,3.0764546394348145
2019-04-25,3.140000104904175,2.9700000286102295,3.140000104904175,3.0,17293714.0,2.9392879009246826
2019-04-26,2.990000009536743,2.930000066757202,2.9800000190734863,2.930000066757202,13570350.0,2.870704412460327
2019-05-06,2.75,2.5,2.75,2.5299999713897705,20290553.0,2.478799343109131
2019-05-07,2.6500000953674316,2.5299999713897705,2.569999933242798,2.5999999046325684,13124324.0,2.5473825931549072
2019-05-08,2.640000104904175,2.5199999809265137,2.5799999237060547,2.609999895095825,9339671.0,2.557180404663086
2019-05-09,2.619999885559082,2.5799999237060547,2.5899999141693115,2.5799999237060547,7584931.0,2.527787446975708
2019-05-10,2.680000066757202,2.5799999237060547,2.5999999046325684,2.680000066757202,12960358.0,2.6257636547088623
2019-05-13,2.6700000762939453,2.559999942779541,2.5999999046325684,2.630000114440918,8853701.0,2.5767757892608643
2019-05-14,2.619999885559082,2.5799999237060547,2.5999999046325684,2.5899999141693115,8599102.0,2.5375847816467285
2019-05-15,2.700000047683716,2.5999999046325684,2.619999885559082,2.6700000762939453,13805481.0,2.615966320037842
2019-05-16,2.75,2.6600000858306885,2.6600000858306885,2.700000047683716,11659233.0,2.6453588008880615
2019-05-17,2.7100000381469727,2.5799999237060547,2.700000047683716,2.5999999046325684,13568606.0,2.5473825931549072
2019-05-20,2.609999895095825,2.5199999809265137,2.5899999141693115,2.5799999237060547,9914404.0,2.527787446975708
2019-05-21,2.630000114440918,2.569999933242798,2.5999999046325684,2.609999895095825,7193200.0,2.557180404663086
2019-05-22,2.6700000762939453,2.5999999046325684,2.5999999046325684,2.619999885559082,10316150.0,2.5669777393341064
2019-05-23,2.609999895095825,2.549999952316284,2.5999999046325684,2.569999933242798,10443700.0,2.5179896354675293
2019-05-24,2.5899999141693115,2.549999952316284,2.559999942779541,2.559999942779541,6903270.0,2.5081920623779297
2019-05-27,2.630000114440918,2.559999942779541,2.5799999237060547,2.619999885559082,7197125.0,2.5669777393341064
2019-05-28,2.680000066757202,2.619999885559082,2.640000104904175,2.640000104904175,12266934.0,2.586573362350464
2019-05-29,2.680000066757202,2.630000114440918,2.6500000953674316,2.6600000858306885,7731338.0,2.606168508529663
2019-05-30,2.640000104904175,2.5999999046325684,2.640000104904175,2.630000114440918,7016429.0,2.5767757892608643
2019-05-31,2.700000047683716,2.630000114440918,2.630000114440918,2.640000104904175,11114402.0,2.586573362350464
2019-06-03,2.640000104904175,2.559999942779541,2.630000114440918,2.569999933242798,9965911.0,2.5179896354675293
2019-06-04,2.5799999237060547,2.509999990463257,2.569999933242798,2.5199999809265137,7310585.0,2.4690017700195312
2019-06-05,2.559999942779541,2.5199999809265137,2.5399999618530273,2.5299999713897705,3720201.0,2.478799343109131
2019-06-06,2.5299999713897705,2.440000057220459,2.5199999809265137,2.440000057220459,8140563.0,2.390620708465576
2019-06-10,2.4700000286102295,2.430000066757202,2.430000066757202,2.450000047683716,4123100.0,2.400418281555176
2019-06-11,2.559999942779541,2.450000047683716,2.450000047683716,2.549999952316284,7438358.0,2.49839448928833
2019-06-12,2.5799999237060547,2.5399999618530273,2.569999933242798,2.549999952316284,6107816.0,2.49839448928833
2019-06-13,2.609999895095825,2.5199999809265137,2.5399999618530273,2.5799999237060547,7036657.0,2.527787446975708
2019-06-14,2.569999933242798,2.5199999809265137,2.549999952316284,2.5199999809265137,5344412.0,2.498048782348633
2019-06-17,2.5399999618530273,2.509999990463257,2.5199999809265137,2.509999990463257,3327802.0,2.488135814666748
2019-06-18,2.5299999713897705,2.5,2.509999990463257,2.5199999809265137,3042975.0,2.498048782348633
2019-06-19,2.5999999046325684,2.5399999618530273,2.569999933242798,2.559999942779541,6641999.0,2.5377001762390137
2019-06-20,2.5299999713897705,2.309999942779541,2.5299999713897705,2.490000009536743,26546038.0,2.4683101177215576
2019-06-21,2.5299999713897705,2.4700000286102295,2.4700000286102295,2.509999990463257,14716772.0,2.488135814666748
2019-06-24,2.5199999809265137,2.4800000190734863,2.5199999809265137,2.5,10026144.0,2.4782230854034424
2019-06-25,2.509999990463257,2.440000057220459,2.509999990463257,2.4600000381469727,9638523.0,2.4385714530944824
2019-06-26,2.4800000190734863,2.450000047683716,2.4800000190734863,2.4700000286102295,5787525.0,2.448484420776367
2019-06-27,2.490000009536743,2.450000047683716,2.4800000190734863,2.4800000190734863,6407100.0,2.458397150039673
2019-06-28,2.4800000190734863,2.4000000953674316,2.4800000190734863,2.4100000858306885,8523230.0,2.389007091522217
2019-07-01,2.4600000381469727,2.430000066757202,2.440000057220459,2.4600000381469727,7331445.0,2.4385714530944824
2019-07-02,2.4600000381469727,2.4200000762939453,2.450000047683716,2.440000057220459,5770701.0,2.418745756149292
2019-07-03,2.440000057220459,2.4100000858306885,2.440000057220459,2.430000066757202,5196319.0,2.4088327884674072
2019-07-04,2.430000066757202,2.4000000953674316,2.4200000762939453,2.4100000858306885,4667353.0,2.389007091522217
2019-07-05,2.4200000762939453,2.390000104904175,2.4100000858306885,2.4200000762939453,4112068.0,2.3989198207855225
2019-07-08,2.4200000762939453,2.319999933242798,2.4200000762939453,2.3399999141693115,6867102.0,2.3196165561676025
2019-07-09,2.3499999046325684,2.259999990463257,2.3399999141693115,2.309999942779541,7711385.0,2.2898778915405273
2019-07-10,2.319999933242798,2.2699999809265137,2.309999942779541,2.2799999713897705,4417027.0,2.260139226913452
2019-07-11,2.309999942779541,2.2799999713897705,2.2899999618530273,2.299999952316284,4562365.0,2.2799651622772217
2019-07-12,2.319999933242798,2.2899999618530273,2.299999952316284,2.309999942779541,3427710.0,2.2898778915405273
2019-07-15,2.3299999237060547,2.2799999713897705,2.299999952316284,2.309999942779541,3574700.0,2.2898778915405273
2019-07-16,2.3499999046325684,2.309999942779541,2.319999933242798,2.3299999237060547,3629575.0,2.309703826904297
2019-07-17,2.380000114440918,2.3299999237060547,2.3299999237060547,2.359999895095825,5660505.0,2.339442491531372
2019-07-18,2.3499999046325684,2.309999942779541,2.3499999046325684,2.309999942779541,4550514.0,2.2898778915405273
2019-07-19,2.3399999141693115,2.309999942779541,2.319999933242798,2.3299999237060547,4037101.0,2.309703826904297
2019-07-22,2.3399999141693115,2.2200000286102295,2.3399999141693115,2.240000009536743,6036465.0,2.2204878330230713
2019-07-23,2.259999990463257,2.2300000190734863,2.2300000190734863,2.259999990463257,3540454.0,2.2403135299682617
2019-07-24,2.299999952316284,2.25,2.259999990463257,2.2799999713897705,3714511.0,2.260139226913452
2019-07-25,2.299999952316284,2.2699999809265137,2.2799999713897705,2.2899999618530273,3152670.0,2.270052194595337
2019-07-26,2.299999952316284,2.259999990463257,2.2899999618530273,2.2899999618530273,4312202.0,2.270052194595337
2019-07-29,2.299999952316284,2.2699999809265137,2.299999952316284,2.2799999713897705,2381188.0,2.260139226913452
2019-07-30,2.299999952316284,2.2699999809265137,2.2699999809265137,2.2899999618530273,2752558.0,2.270052194595337
2019-07-31,2.299999952316284,2.25,2.299999952316284,2.2699999809265137,3326935.0,2.2502264976501465
2019-08-01,2.2699999809265137,2.240000009536743,2.2699999809265137,2.240000009536743,3207675.0,2.2204878330230713
2019-08-02,2.240000009536743,2.1600000858306885,2.2100000381469727,2.240000009536743,6167088.0,2.2204878330230713
2019-08-05,2.2300000190734863,2.200000047683716,2.2300000190734863,2.2100000381469727,3387902.0,2.190749168395996
2019-08-06,2.180000066757202,2.0799999237060547,2.180000066757202,2.119999885559082,7049050.0,2.1015329360961914
2019-08-07,2.140000104904175,2.109999895095825,2.119999885559082,2.119999885559082,2995400.0,2.1015329360961914
2019-08-08,2.140000104904175,2.109999895095825,2.140000104904175,2.119999885559082,3072400.0,2.1015329360961914
2019-08-09,2.1500000953674316,2.0899999141693115,2.130000114440918,2.109999895095825,3110400.0,2.0916202068328857
2019-08-12,2.140000104904175,2.0999999046325684,2.109999895095825,2.130000114440918,2998693.0,2.1114461421966553
2019-08-13,2.119999885559082,2.0999999046325684,2.109999895095825,2.109999895095825,2222760.0,2.0916202068328857
2019-08-14,2.140000104904175,2.109999895095825,2.119999885559082,2.119999885559082,3036400.0,2.1015329360961914
2019-08-15,2.119999885559082,2.069999933242798,2.0899999141693115,2.0999999046325684,4559350.0,2.081707239151001
2019-08-16,2.119999885559082,2.0999999046325684,2.119999885559082,2.109999895095825,3169801.0,2.0916202068328857
2019-08-19,2.190000057220459,2.109999895095825,2.119999885559082,2.1700000762939453,6154271.0,2.151097536087036
2019-08-20,2.190000057220459,2.1600000858306885,2.1700000762939453,2.1700000762939453,4611900.0,2.151097536087036
2019-08-21,2.390000104904175,2.1500000953674316,2.1700000762939453,2.2799999713897705,20100602.0,2.260139226913452
2019-08-22,2.2699999809265137,2.2200000286102295,2.25,2.25,8336416.0,2.230400800704956
2019-08-23,2.299999952316284,2.240000009536743,2.2799999713897705,2.2699999809265137,5836571.0,2.2502264976501465
2019-08-26,2.2300000190734863,2.190000057220459,2.2200000286102295,2.2100000381469727,7064966.0,2.190749168395996
2019-08-27,2.2799999713897705,2.2100000381469727,2.2200000286102295,2.259999990463257,9042316.0,2.2403135299682617
2019-08-28,2.2799999713897705,2.240000009536743,2.25,2.2799999713897705,7721635.0,2.260139226913452
2019-08-29,2.2799999713897705,2.25,2.2699999809265137,2.2699999809265137,6373200.0,2.2502264976501465
2019-08-30,2.319999933242798,2.25,2.2699999809265137,2.2699999809265137,10804677.0,2.2502264976501465
2019-09-02,2.3299999237060547,2.259999990463257,2.2699999809265137,2.2899999618530273,8489288.0,2.270052194595337
2019-09-03,2.309999942779541,2.2699999809265137,2.309999942779541,2.2899999618530273,5658900.0,2.270052194595337
2019-09-04,2.309999942779541,2.2799999713897705,2.2899999618530273,2.299999952316284,6100805.0,2.2799651622772217
2019-09-05,2.380000114440918,2.299999952316284,2.319999933242798,2.3399999141693115,13342483.0,2.3196165561676025
2019-09-06,2.369999885559082,2.319999933242798,2.3499999046325684,2.3299999237060547,12245477.0,2.309703826904297
2019-09-09,2.359999895095825,2.319999933242798,2.3499999046325684,2.359999895095825,7882550.0,2.339442491531372
2019-09-10,2.359999895095825,2.3299999237060547,2.359999895095825,2.3399999141693115,5915021.0,2.3196165561676025
2019-09-11,2.3499999046325684,2.319999933242798,2.3499999046325684,2.319999933242798,6794373.0,2.299790859222412
2019-09-12,2.3399999141693115,2.319999933242798,2.319999933242798,2.3299999237060547,3551442.0,2.309703826904297
2019-09-16,2.3499999046325684,2.3299999237060547,2.3399999141693115,2.3399999141693115,5056810.0,2.3196165561676025
2019-09-17,2.430000066757202,2.299999952316284,2.3399999141693115,2.3499999046325684,22536337.0,2.3295295238494873
2019-09-18,2.3499999046325684,2.299999952316284,2.3499999046325684,2.319999933242798,6938296.0,2.299790859222412
2019-09-19,2.319999933242798,2.2699999809265137,2.309999942779541,2.309999942779541,8283274.0,2.2898778915405273
2019-09-20,2.319999933242798,2.2799999713897705,2.309999942779541,2.299999952316284,5939758.0,2.2799651622772217
2019-09-23,2.299999952316284,2.259999990463257,2.299999952316284,2.2699999809265137,4266514.0,2.2502264976501465
2019-09-24,2.2799999713897705,2.25,2.2699999809265137,2.25,5869900.0,2.230400800704956
2019-09-25,2.240000009536743,2.180000066757202,2.240000009536743,2.2100000381469727,8376741.0,2.190749168395996
2019-09-26,2.2100000381469727,2.140000104904175,2.2100000381469727,2.140000104904175,7710900.0,2.121358871459961
2019-09-27,2.180000066757202,2.140000104904175,2.1500000953674316,2.180000066757202,3214385.0,2.161010503768921
2019-09-30,2.1700000762939453,2.140000104904175,2.1700000762939453,2.1500000953674316,3287277.0,2.1312718391418457
2019-10-08,2.1600000858306885,2.130000114440918,2.140000104904175,2.1500000953674316,5169499.0,2.1312718391418457
2019-10-09,2.1500000953674316,2.0999999046325684,2.140000104904175,2.1500000953674316,4152151.0,2.1312718391418457
2019-10-10,2.190000057220459,2.140000104904175,2.1500000953674316,2.180000066757202,5299871.0,2.161010503768921
2019-10-11,2.2100000381469727,2.1700000762939453,2.190000057220459,2.190000057220459,3922276.0,2.1709234714508057
2019-10-14,2.240000009536743,2.200000047683716,2.2100000381469727,2.2300000190734863,5363852.0,2.2105748653411865
2019-10-15,2.240000009536743,2.190000057220459,2.240000009536743,2.2200000286102295,4818992.0,2.200662136077881
2019-10-16,2.2200000286102295,2.180000066757202,2.2200000286102295,2.190000057220459,3312800.0,2.1709234714508057
2019-10-17,2.200000047683716,2.1500000953674316,2.180000066757202,2.1700000762939453,4674860.0,2.151097536087036
2019-10-18,2.190000057220459,2.130000114440918,2.1600000858306885,2.1500000953674316,6466548.0,2.1312718391418457
2019-10-21,2.1500000953674316,2.119999885559082,2.130000114440918,2.140000104904175,3971228.0,2.121358871459961
2019-10-22,2.1700000762939453,2.130000114440918,2.130000114440918,2.1700000762939453,4152541.0,2.151097536087036
2019-10-23,2.180000066757202,2.1500000953674316,2.1700000762939453,2.1700000762939453,3515379.0,2.151097536087036
2019-10-24,2.180000066757202,2.1500000953674316,2.1600000858306885,2.180000066757202,3071185.0,2.161010503768921
2019-10-25,2.180000066757202,2.1500000953674316,2.1700000762939453,2.180000066757202,4519830.0,2.161010503768921
2019-10-28,2.2300000190734863,2.1700000762939453,2.1700000762939453,2.2100000381469727,7265550.0,2.190749168395996
2019-10-29,2.2699999809265137,2.190000057220459,2.200000047683716,2.259999990463257,16529512.0,2.2403135299682617
2019-10-30,2.259999990463257,2.180000066757202,2.25,2.2200000286102295,8740868.0,2.200662136077881
2019-10-31,2.259999990463257,2.1700000762939453,2.2100000381469727,2.190000057220459,7516381.0,2.1709234714508057
2019-11-01,2.2200000286102295,2.1500000953674316,2.1700000762939453,2.2100000381469727,5688300.0,2.190749168395996
2019-11-04,2.25,2.2100000381469727,2.2100000381469727,2.2200000286102295,7242609.0,2.200662136077881
2019-11-05,2.25,2.200000047683716,2.2200000286102295,2.2300000190734863,6109253.0,2.2105748653411865
2019-11-06,2.259999990463257,2.1700000762939453,2.2300000190734863,2.190000057220459,6890776.0,2.1709234714508057
2019-11-07,2.200000047683716,2.1700000762939453,2.180000066757202,2.190000057220459,4042898.0,2.1709234714508057
2019-11-08,2.200000047683716,2.1600000858306885,2.200000047683716,2.1600000858306885,3751104.0,2.1411848068237305
2019-11-11,2.1700000762939453,2.109999895095825,2.1700000762939453,2.109999895095825,6133200.0,2.0916202068328857
2019-11-12,2.130000114440918,2.0999999046325684,2.119999885559082,2.119999885559082,3983017.0,2.1015329360961914
2019-11-13,2.119999885559082,2.0899999141693115,2.119999885559082,2.0999999046325684,3406655.0,2.081707239151001
2019-11-14,2.140000104904175,2.0899999141693115,2.0999999046325684,2.119999885559082,4722017.0,2.1015329360961914
2019-11-15,2.119999885559082,2.069999933242798,2.119999885559082,2.0799999237060547,3256800.0,2.0618815422058105
2019-11-18,2.0999999046325684,2.0799999237060547,2.0999999046325684,2.0799999237060547,2535659.0,2.0618815422058105
2019-11-19,2.119999885559082,2.069999933242798,2.0799999237060547,2.119999885559082,3562736.0,2.1015329360961914
2019-11-20,2.130000114440918,2.0999999046325684,2.109999895095825,2.109999895095825,2614002.0,2.0916202068328857
2019-11-21,2.140000104904175,2.109999895095825,2.109999895095825,2.130000114440918,3635402.0,2.1114461421966553
2019-11-22,2.1500000953674316,2.109999895095825,2.1500000953674316,2.140000104904175,3594939.0,2.121358871459961
2019-11-25,2.1700000762939453,2.119999885559082,2.1500000953674316,2.1700000762939453,4590714.0,2.151097536087036
2019-11-26,2.1700000762939453,2.140000104904175,2.1500000953674316,2.1600000858306885,2679149.0,2.1411848068237305
2019-11-27,2.1600000858306885,2.140000104904175,2.1500000953674316,2.140000104904175,3056200.0,2.121358871459961
2019-11-28,2.1700000762939453,2.140000104904175,2.140000104904175,2.140000104904175,2832801.0,2.121358871459961
2019-11-29,2.1500000953674316,2.119999885559082,2.1500000953674316,2.140000104904175,2445514.0,2.121358871459961
2019-12-02,2.140000104904175,2.119999885559082,2.140000104904175,2.130000114440918,2907843.0,2.1114461421966553
2019-12-03,2.140000104904175,2.109999895095825,2.119999885559082,2.140000104904175,2581146.0,2.121358871459961
2019-12-04,2.1600000858306885,2.119999885559082,2.130000114440918,2.1500000953674316,4927379.0,2.1312718391418457
2019-12-05,2.1700000762939453,2.140000104904175,2.1500000953674316,2.1600000858306885,4139395.0,2.1411848068237305
2019-12-06,2.1700000762939453,2.140000104904175,2.1700000762939453,2.1600000858306885,3243243.0,2.1411848068237305
2019-12-09,2.1700000762939453,2.140000104904175,2.1700000762939453,2.1500000953674316,3099650.0,2.1312718391418457
2019-12-10,2.1600000858306885,2.130000114440918,2.1500000953674316,2.1600000858306885,3748590.0,2.1411848068237305
2019-12-11,2.1600000858306885,2.130000114440918,2.1500000953674316,2.1500000953674316,3025667.0,2.1312718391418457
2019-12-12,2.1500000953674316,2.130000114440918,2.140000104904175,2.130000114440918,2676315.0,2.1114461421966553
2019-12-13,2.1600000858306885,2.140000104904175,2.140000104904175,2.1500000953674316,3900800.0,2.1312718391418457
2019-12-16,2.180000066757202,2.1500000953674316,2.1500000953674316,2.180000066757202,6018795.0,2.161010503768921
2019-12-17,2.25,2.1700000762939453,2.1700000762939453,2.2100000381469727,10531520.0,2.190749168395996
2019-12-18,2.2300000190734863,2.200000047683716,2.2100000381469727,2.2100000381469727,8002052.0,2.190749168395996
2019-12-19,2.25,2.200000047683716,2.2200000286102295,2.25,10484301.0,2.230400800704956
2019-12-20,2.3499999046325684,2.25,2.25,2.259999990463257,19306616.0,2.2403135299682617
2019-12-23,2.259999990463257,2.200000047683716,2.25,2.200000047683716,8026399.0,2.1808362007141113
2019-12-24,2.240000009536743,2.200000047683716,2.200000047683716,2.240000009536743,4602573.0,2.2204878330230713
2019-12-25,2.240000009536743,2.200000047683716,2.2300000190734863,2.2200000286102295,5241250.0,2.200662136077881
2019-12-26,2.240000009536743,2.200000047683716,2.2200000286102295,2.2300000190734863,4859807.0,2.2105748653411865
2019-12-27,2.2699999809265137,2.2300000190734863,2.2300000190734863,2.240000009536743,7997941.0,2.2204878330230713
2019-12-30,2.2699999809265137,2.2100000381469727,2.25,2.259999990463257,7161041.0,2.2403135299682617
2019-12-31,2.2799999713897705,2.25,2.25,2.2799999713897705,5020321.0,2.260139226913452
2020-01-02,2.319999933242798,2.2899999618530273,2.299999952316284,2.299999952316284,8970526.0,2.2799651622772217
2020-01-03,2.319999933242798,2.2799999713897705,2.309999942779541,2.299999952316284,8131382.0,2.2799651622772217
2020-01-06,2.319999933242798,2.2699999809265137,2.2799999713897705,2.299999952316284,10404329.0,2.2799651622772217
2020-01-07,2.3399999141693115,2.2899999618530273,2.2899999618530273,2.3399999141693115,9997183.0,2.3196165561676025
2020-01-08,2.2799999713897705,2.2799999713897705,2.2799999713897705,2.2799999713897705,11564101.0,2.260139226913452
2020-01-09,2.3299999237060547,2.2899999618530273,2.2899999618530273,2.309999942779541,7617521.0,2.2898778915405273
2020-01-10,2.3299999237060547,2.2799999713897705,2.309999942779541,2.2799999713897705,6512815.0,2.260139226913452
2020-01-13,2.2899999618530273,2.2899999618530273,2.2899999618530273,2.2899999618530273,5648973.0,2.270052194595337
2020-01-14,2.2899999618530273,2.2899999618530273,2.2899999618530273,2.2899999618530273,4959001.0,2.270052194595337
2020-01-15,2.2899999618530273,2.25,2.2899999618530273,2.259999990463257,4108700.0,2.2403135299682617
2020-01-16,2.2799999713897705,2.2300000190734863,2.2799999713897705,2.240000009536743,4712202.0,2.2204878330230713
2020-01-17,2.259999990463257,2.200000047683716,2.240000009536743,2.2100000381469727,5729475.0,2.190749168395996
2020-01-20,2.2799999713897705,2.2100000381469727,2.2100000381469727,2.2699999809265137,6695464.0,2.2502264976501465
2020-01-21,2.309999942779541,2.2200000286102295,2.259999990463257,2.240000009536743,9237155.0,2.2204878330230713
2020-01-22,2.240000009536743,2.180000066757202,2.240000009536743,2.200000047683716,9944207.0,2.1808362007141113
2020-01-23,2.240000009536743,2.1600000858306885,2.200000047683716,2.1700000762939453,8985196.0,2.151097536087036
2020-02-03,1.9800000190734863,1.9500000476837158,1.9500000476837158,1.9500000476837158,10510400.0,1.9330140352249146
2020-02-04,1.9700000286102295,1.840000033378601,1.840000033378601,1.9500000476837158,13907345.0,1.9330140352249146
2020-02-05,2.0199999809265137,1.9600000381469727,2.0199999809265137,2.0,12205696.0,1.9825783967971802
2020-02-06,2.200000047683716,1.9700000286102295,2.0,2.200000047683716,25956973.0,2.1808362007141113
2020-02-07,2.4200000762939453,2.200000047683716,2.2200000286102295,2.4200000762939453,68193320.0,2.3989198207855225
2020-02-10,2.630000114440918,2.319999933242798,2.559999942779541,2.3399999141693115,69200715.0,2.3196165561676025
2020-02-11,2.319999933242798,2.1600000858306885,2.309999942779541,2.2200000286102295,34078789.0,2.200662136077881
2020-02-12,2.440000057220459,2.2100000381469727,2.2200000286102295,2.440000057220459,50704533.0,2.418745756149292
2020-02-13,2.509999990463257,2.359999895095825,2.4700000286102295,2.380000114440918,49777891.0,2.3592684268951416
2020-02-14,2.4200000762939453,2.3299999237060547,2.369999885559082,2.3499999046325684,25880365.0,2.3295295238494873
2020-02-17,2.380000114440918,2.3299999237060547,2.3299999237060547,2.369999885559082,22810201.0,2.3493552207946777
2020-02-18,2.390000104904175,2.3299999237060547,2.390000104904175,2.359999895095825,23472890.0,2.339442491531372
2020-02-19,2.3499999046325684,2.309999942779541,2.3499999046325684,2.309999942779541,16925579.0,2.2898778915405273
2020-02-20,2.440000057220459,2.2799999713897705,2.309999942779541,2.4200000762939453,34853602.0,2.3989198207855225
2020-02-21,2.4100000858306885,2.359999895095825,2.4000000953674316,2.369999885559082,23283220.0,2.3493552207946777
2020-02-24,2.5999999046325684,2.369999885559082,2.380000114440918,2.5999999046325684,61666615.0,2.5773518085479736
2020-02-25,2.7300000190734863,2.4600000381469727,2.509999990463257,2.690000057220459,64290062.0,2.6665680408477783
2020-02-26,2.799999952316284,2.549999952316284,2.630000114440918,2.5799999237060547,55040646.0,2.557526111602783
2020-02-27,2.6700000762939453,2.5299999713897705,2.640000104904175,2.5899999141693115,30217409.0,2.567438840866089
2020-02-28,2.740000009536743,2.490000009536743,2.509999990463257,2.630000114440918,62533376.0,2.607090711593628
2020-03-02,2.8499999046325684,2.5799999237060547,2.6500000953674316,2.7699999809265137,60210421.0,2.745871067047119
2020-03-03,2.7899999618530273,2.690000057220459,2.7699999809265137,2.7300000190734863,45397140.0,2.706219434738159
2020-03-04,2.759999990463257,2.630000114440918,2.700000047683716,2.680000066757202,29568560.0,2.6566550731658936
2020-03-05,2.7100000381469727,2.630000114440918,2.6700000762939453,2.690000057220459,33569221.0,2.6665680408477783
2020-03-06,2.8299999237060547,2.630000114440918,2.640000104904175,2.7100000381469727,52599535.0,2.6863937377929688
2020-03-09,2.7300000190734863,2.559999942779541,2.6700000762939453,2.569999933242798,40814378.0,2.5476131439208984
2020-03-10,2.5399999618530273,2.4000000953674316,2.5199999809265137,2.5199999809265137,31633934.0,2.498048782348633
2020-03-11,2.559999942779541,2.490000009536743,2.5299999713897705,2.5,16395487.0,2.4782230854034424
2020-03-12,2.5,2.4000000953674316,2.4800000190734863,2.430000066757202,15491027.0,2.4088327884674072
2020-03-13,2.380000114440918,2.2699999809265137,2.3299999237060547,2.369999885559082,19733485.0,2.3493552207946777
2020-03-16,2.490000009536743,2.3499999046325684,2.390000104904175,2.359999895095825,19864781.0,2.339442491531372
2020-03-17,2.390000104904175,2.2200000286102295,2.3299999237060547,2.3399999141693115,14187011.0,2.3196165561676025
2020-03-18,2.380000114440918,2.2699999809265137,2.3499999046325684,2.2699999809265137,11003331.0,2.2502264976501465
2020-03-19,2.2899999618530273,2.190000057220459,2.2899999618530273,2.240000009536743,11522757.0,2.2204878330230713
2020-03-20,2.2799999713897705,2.200000047683716,2.259999990463257,2.25,9008224.0,2.230400800704956
2020-03-23,2.2200000286102295,2.1500000953674316,2.200000047683716,2.1500000953674316,8818298.0,2.1312718391418457
2020-03-24,2.2200000286102295,2.1500000953674316,2.180000066757202,2.2100000381469727,8928886.0,2.190749168395996
2020-03-25,2.2799999713897705,2.240000009536743,2.240000009536743,2.2699999809265137,9119761.0,2.2502264976501465
2020-03-26,2.2699999809265137,2.190000057220459,2.2699999809265137,2.200000047683716,11968472.0,2.1808362007141113
2020-03-27,2.25,2.200000047683716,2.2300000190734863,2.2100000381469727,9287795.0,2.190749168395996
2020-03-30,2.25,2.140000104904175,2.190000057220459,2.2200000286102295,11152405.0,2.200662136077881
2020-03-31,2.2300000190734863,2.190000057220459,2.2100000381469727,2.190000057220459,6286291.0,2.1709234714508057
2020-04-01,2.2100000381469727,2.1600000858306885,2.1700000762939453,2.190000057220459,4207162.0,2.1709234714508057
2020-04-02,2.2200000286102295,2.1600000858306885,2.1700000762939453,2.2100000381469727,5470005.0,2.190749168395996
2020-04-03,2.2699999809265137,2.2200000286102295,2.2300000190734863,2.2300000190734863,9717560.0,2.2105748653411865
2020-04-07,2.309999942779541,2.240000009536743,2.25,2.309999942779541,12494139.0,2.2898778915405273
2020-04-08,2.3299999237060547,2.2799999713897705,2.2799999713897705,2.299999952316284,10377352.0,2.2799651622772217
2020-04-09,2.3499999046325684,2.299999952316284,2.309999942779541,2.3299999237060547,10785512.0,2.309703826904297
2020-04-10,2.3299999237060547,2.240000009536743,2.3299999237060547,2.25,10412981.0,2.230400800704956
2020-04-13,2.299999952316284,2.2100000381469727,2.25,2.2799999713897705,9025090.0,2.260139226913452
2020-04-14,2.2899999618530273,2.25,2.2799999713897705,2.2899999618530273,7430522.0,2.270052194595337
2020-04-15,2.2899999618530273,2.240000009536743,2.2799999713897705,2.240000009536743,6890996.0,2.2204878330230713
2020-04-16,2.25,2.2200000286102295,2.25,2.240000009536743,5435064.0,2.2204878330230713
2020-04-17,2.25,2.2200000286102295,2.240000009536743,2.2300000190734863,7116466.0,2.2105748653411865
2020-04-20,2.259999990463257,2.2200000286102295,2.2200000286102295,2.25,6020301.0,2.230400800704956
2020-04-21,2.25,2.2200000286102295,2.25,2.2300000190734863,5380111.0,2.2105748653411865
2020-04-22,2.2699999809265137,2.2200000286102295,2.2200000286102295,2.259999990463257,6175351.0,2.2403135299682617
2020-04-23,2.2899999618530273,2.25,2.25,2.2799999713897705,9902710.0,2.260139226913452
2020-04-24,2.2899999618530273,2.180000066757202,2.2799999713897705,2.2200000286102295,9970743.0,2.200662136077881
2020-04-27,2.2200000286102295,2.1500000953674316,2.2100000381469727,2.1600000858306885,6694400.0,2.1411848068237305
2020-04-28,2.180000066757202,2.059999942779541,2.1700000762939453,2.140000104904175,7266197.0,2.121358871459961
2020-04-29,2.1500000953674316,2.109999895095825,2.130000114440918,2.140000104904175,3278637.0,2.121358871459961
2020-04-30,2.1600000858306885,2.109999895095825,2.109999895095825,2.1500000953674316,5448081.0,2.1312718391418457
2020-05-06,2.1600000858306885,2.119999885559082,2.140000104904175,2.1600000858306885,6329616.0,2.1411848068237305
2020-05-07,2.1700000762939453,2.140000104904175,2.1600000858306885,2.1600000858306885,5785841.0,2.1411848068237305
2020-05-08,2.2699999809265137,2.1600000858306885,2.1700000762939453,2.259999990463257,15121443.0,2.2403135299682617
2020-05-11,2.3399999141693115,2.259999990463257,2.259999990463257,2.3399999141693115,22484331.0,2.3196165561676025
2020-05-12,2.4200000762939453,2.309999942779541,2.359999895095825,2.4000000953674316,26239992.0,2.379094123840332
2020-05-13,2.4000000953674316,2.3499999046325684,2.380000114440918,2.3499999046325684,10279500.0,2.3295295238494873
2020-05-14,2.390000104904175,2.3399999141693115,2.3399999141693115,2.359999895095825,10302302.0,2.339442491531372
2020-05-15,2.4800000190734863,2.3399999141693115,2.3499999046325684,2.440000057220459,20381124.0,2.418745756149292
2020-05-18,2.6500000953674316,2.450000047683716,2.450000047683716,2.549999952316284,38461545.0,2.527787446975708
2020-05-19,2.5999999046325684,2.5,2.5999999046325684,2.5199999809265137,17346098.0,2.498048782348633
2020-05-20,2.5799999237060547,2.4800000190734863,2.5199999809265137,2.509999990463257,12879470.0,2.488135814666748
2020-05-21,2.559999942779541,2.450000047683716,2.509999990463257,2.5,18030246.0,2.4782230854034424
2020-05-22,2.5,2.4100000858306885,2.490000009536743,2.4100000858306885,10703194.0,2.389007091522217
2020-05-25,2.5199999809265137,2.4200000762939453,2.4200000762939453,2.509999990463257,11613537.0,2.488135814666748
2020-05-26,2.5899999141693115,2.490000009536743,2.490000009536743,2.5899999141693115,11478467.0,2.567438840866089
2020-05-27,2.609999895095825,2.5299999713897705,2.559999942779541,2.609999895095825,14248759.0,2.5872647762298584
2020-05-28,2.640000104904175,2.5299999713897705,2.5999999046325684,2.609999895095825,14659849.0,2.5872647762298584
2020-05-29,2.630000114440918,2.559999942779541,2.5799999237060547,2.6500000953674316,11476091.0,2.6269164085388184
2020-06-01,2.680000066757202,2.619999885559082,2.619999885559082,2.619999885559082,23123501.0,2.597177505493164
2020-06-02,2.6700000762939453,2.5799999237060547,2.630000114440918,2.5899999141693115,15731536.0,2.567438840866089
2020-06-03,2.630000114440918,2.5199999809265137,2.609999895095825,2.5299999713897705,19378594.0,2.5079617500305176
2020-06-04,2.569999933242798,2.490000009536743,2.5199999809265137,2.559999942779541,10131318.0,2.5377001762390137
2020-06-05,2.5899999141693115,2.5299999713897705,2.559999942779541,2.5899999141693115,7133500.0,2.567438840866089
2020-06-08,2.6700000762939453,2.5899999141693115,2.5999999046325684,2.6500000953674316,16076981.0,2.6269164085388184
2020-06-09,2.700000047683716,2.630000114440918,2.690000057220459,2.6500000953674316,11538200.0,2.6269164085388184
2020-06-10,2.680000066757202,2.609999895095825,2.680000066757202,2.630000114440918,7223700.0,2.607090711593628
2020-06-11,2.640000104904175,2.5899999141693115,2.640000104904175,2.609999895095825,6427058.0,2.5872647762298584
2020-06-12,2.680000066757202,2.549999952316284,2.5799999237060547,2.680000066757202,9484002.0,2.6566550731658936
2020-06-15,2.700000047683716,2.6500000953674316,2.6700000762939453,2.680000066757202,10181440.0,2.6566550731658936
2020-06-16,2.7100000381469727,2.6600000858306885,2.6700000762939453,2.700000047683716,10139016.0,2.676480770111084
2020-06-17,2.75,2.700000047683716,2.700000047683716,2.75,10482262.0,2.7260453701019287
2020-06-18,2.880000114440918,2.7300000190734863,2.7699999809265137,2.869999885559082,41067816.0,2.8449997901916504
2020-06-19,2.880000114440918,2.740000009536743,2.880000114440918,2.869999885559082,29532426.0,2.869999885559082
2020-06-22,2.8399999141693115,2.7799999713897705,2.8299999237060547,2.799999952316284,12467635.0,2.799999952316284
2020-06-23,2.7799999713897705,2.740000009536743,2.7799999713897705,2.759999990463257,7549364.0,2.759999990463257
2020-06-24,2.7899999618530273,2.7200000286102295,2.75,2.7300000190734863,7838671.0,2.7300000190734863
2020-06-29,2.7799999713897705,2.690000057220459,2.7200000286102295,2.759999990463257,9096833.0,2.759999990463257
2020-06-30,2.799999952316284,2.75,2.759999990463257,2.7799999713897705,7346268.0,2.7799999713897705
2020-07-01,2.7899999618530273,2.700000047683716,2.759999990463257,2.7200000286102295,9312114.0,2.7200000286102295
2020-07-02,2.759999990463257,2.680000066757202,2.7200000286102295,2.75,12030683.0,2.75
2020-07-03,2.75,2.7100000381469727,2.7300000190734863,2.740000009536743,9528162.0,2.740000009536743
2020-07-06,2.8299999237060547,2.740000009536743,2.740000009536743,2.819999933242798,19400231.0,2.819999933242798
2020-07-07,2.880000114440918,2.7899999618530273,2.8399999141693115,2.7899999618530273,23538100.0,2.7899999618530273
2020-07-08,2.859999895095825,2.7799999713897705,2.799999952316284,2.8399999141693115,18633329.0,2.8399999141693115
2020-07-09,2.869999885559082,2.819999933242798,2.859999895095825,2.859999895095825,23604126.0,2.859999895095825
2020-07-10,2.859999895095825,2.799999952316284,2.859999895095825,2.819999933242798,15051206.0,2.819999933242798
2020-07-13,2.9600000381469727,2.799999952316284,2.809999942779541,2.950000047683716,27074606.0,2.950000047683716
2020-07-14,3.0,2.869999885559082,3.0,2.9100000858306885,21593647.0,2.9100000858306885
2020-07-15,2.990000009536743,2.809999942779541,2.9100000858306885,2.940000057220459,35129006.0,2.940000057220459
2020-07-16,3.0199999809265137,2.890000104904175,2.940000057220459,2.9000000953674316,27197243.0,2.9000000953674316
2020-07-17,2.950000047683716,2.869999885559082,2.9000000953674316,2.890000104904175,15009007.0,2.890000104904175
2020-07-20,3.0399999618530273,2.819999933242798,2.880000114440918,3.0399999618530273,32171660.0,3.0399999618530273
2020-07-21,3.200000047683716,3.0399999618530273,3.0399999618530273,3.1700000762939453,42056438.0,3.1700000762939453
2020-07-22,3.190000057220459,3.0899999141693115,3.1600000858306885,3.140000104904175,23054785.0,3.140000104904175
2020-07-23,3.180000066757202,3.069999933242798,3.109999895095825,3.1500000953674316,22731607.0,3.1500000953674316
2020-07-24,3.1700000762939453,3.0399999618530273,3.1500000953674316,3.0999999046325684,19202645.0,3.0999999046325684
2020-07-27,3.130000114440918,3.049999952316284,3.119999885559082,3.0999999046325684,10137734.0,3.0999999046325684
2020-07-28,3.1600000858306885,3.0799999237060547,3.0999999046325684,3.130000114440918,13986050.0,3.130000114440918
2020-07-29,3.309999942779541,3.109999895095825,3.130000114440918,3.259999990463257,29590536.0,3.259999990463257
2020-07-30,3.3499999046325684,3.1700000762939453,3.2699999809265137,3.240000009536743,33610276.0,3.240000009536743
2020-07-31,3.240000009536743,3.140000104904175,3.2200000286102295,3.240000009536743,28217707.0,3.240000009536743
2020-08-03,3.2699999809265137,3.2100000381469727,3.2300000190734863,3.259999990463257,13648334.0,3.259999990463257
2020-08-04,3.3399999141693115,3.2100000381469727,3.25,3.2300000190734863,27894730.0,3.2300000190734863
2020-08-05,3.2699999809265137,3.1600000858306885,3.2200000286102295,3.190000057220459,32409321.0,3.190000057220459
2020-08-06,3.2100000381469727,3.140000104904175,3.180000066757202,3.190000057220459,31819833.0,3.190000057220459
2020-08-07,3.319999933242798,3.1600000858306885,3.2100000381469727,3.299999952316284,45353031.0,3.299999952316284
2020-08-10,3.380000114440918,3.2899999618530273,3.309999942779541,3.3399999141693115,35888865.0,3.3399999141693115
2020-08-11,3.359999895095825,3.200000047683716,3.309999942779541,3.240000009536743,24619274.0,3.240000009536743
2020-08-12,3.3399999141693115,3.190000057220459,3.240000009536743,3.3399999141693115,24605359.0,3.3399999141693115
2020-08-13,3.380000114440918,3.2899999618530273,3.3499999046325684,3.299999952316284,17554900.0,3.299999952316284
2020-08-14,3.299999952316284,3.25,3.2899999618530273,3.299999952316284,10090774.0,3.299999952316284
2020-08-17,3.319999933242798,3.2699999809265137,3.2899999618530273,3.309999942779541,13342311.0,3.309999942779541
2020-08-18,3.369999885559082,3.2899999618530273,3.319999933242798,3.299999952316284,15233212.0,3.299999952316284
2020-08-19,3.3499999046325684,3.2699999809265137,3.319999933242798,3.2799999713897705,19316022.0,3.2799999713897705
2020-08-20,3.299999952316284,3.2100000381469727,3.2699999809265137,3.240000009536743,24700355.0,3.240000009536743
2020-08-21,3.2799999713897705,3.2100000381469727,3.259999990463257,3.2200000286102295,12075600.0,3.2200000286102295
2020-08-24,3.240000009536743,3.180000066757202,3.2200000286102295,3.2300000190734863,12423390.0,3.2300000190734863
2020-08-25,3.240000009536743,3.2100000381469727,3.2300000190734863,3.2300000190734863,8948362.0,3.2300000190734863
2020-08-26,3.319999933242798,3.0999999046325684,3.2100000381469727,3.299999952316284,50055749.0,3.299999952316284
2020-08-27,3.299999952316284,3.2300000190734863,3.2300000190734863,3.2899999618530273,12849883.0,3.2899999618530273
2020-08-28,3.3399999141693115,3.25,3.2699999809265137,3.3299999237060547,21830827.0,3.3299999237060547
2020-08-31,3.440000057220459,3.299999952316284,3.3299999237060547,3.359999895095825,28148076.0,3.359999895095825
2020-09-01,3.380000114440918,3.2899999618530273,3.359999895095825,3.3299999237060547,16281722.0,3.3299999237060547
2020-09-02,3.3499999046325684,3.2899999618530273,3.3499999046325684,3.309999942779541,9777420.0,3.309999942779541
2020-09-03,3.369999885559082,3.2799999713897705,3.309999942779541,3.2899999618530273,18390378.0,3.2899999618530273
2020-09-04,3.2899999618530273,3.2200000286102295,3.2799999713897705,3.2799999713897705,12063002.0,3.2799999713897705
2020-09-07,3.2899999618530273,3.1600000858306885,3.2799999713897705,3.2100000381469727,13297540.0,3.2100000381469727
2020-09-08,3.25,3.1600000858306885,3.200000047683716,3.25,18270125.0,3.25
2020-09-09,3.259999990463257,3.1700000762939453,3.2300000190734863,3.25,18874675.0,3.25
2020-09-10,3.2699999809265137,3.200000047683716,3.240000009536743,3.2200000286102295,15669704.0,3.2200000286102295
2020-09-11,3.25,3.130000114440918,3.2200000286102295,3.200000047683716,13081636.0,3.200000047683716
2020-09-14,3.240000009536743,3.1700000762939453,3.2100000381469727,3.200000047683716,11218214.0,3.200000047683716
2020-09-15,3.2100000381469727,3.130000114440918,3.2100000381469727,3.1700000762939453,12464900.0,3.1700000762939453
2020-09-16,3.200000047683716,3.109999895095825,3.1700000762939453,3.1500000953674316,16010460.0,3.1500000953674316
2020-09-17,3.2100000381469727,3.0999999046325684,3.1500000953674316,3.1500000953674316,24647210.0,3.1500000953674316
2020-09-18,3.390000104904175,3.130000114440918,3.140000104904175,3.319999933242798,43115093.0,3.319999933242798
2020-09-21,3.4200000762939453,3.2799999713897705,3.3499999046325684,3.319999933242798,39581168.0,3.319999933242798
2020-09-22,3.319999933242798,3.25,3.2799999713897705,3.2699999809265137,15647219.0,3.2699999809265137
2020-09-23,3.299999952316284,3.1500000953674316,3.299999952316284,3.180000066757202,26065084.0,3.180000066757202
2020-09-24,3.190000057220459,3.0799999237060547,3.180000066757202,3.130000114440918,21427209.0,3.130000114440918
2020-09-25,3.299999952316284,3.0899999141693115,3.1600000858306885,3.140000104904175,56605468.0,3.140000104904175
2020-09-28,3.25,2.8299999237060547,3.2200000286102295,2.8299999237060547,78880050.0,2.8299999237060547
2020-09-29,2.549999952316284,2.549999952316284,2.549999952316284,2.549999952316284,10713300.0,2.549999952316284
2020-09-30,2.450000047683716,2.299999952316284,2.299999952316284,2.4000000953674316,126603811.0,2.4000000953674316
2020-10-09,2.4700000286102295,2.309999942779541,2.3399999141693115,2.4000000953674316,75933982.0,2.4000000953674316
2020-10-12,2.450000047683716,2.359999895095825,2.380000114440918,2.4200000762939453,51217160.0,2.4200000762939453
2020-10-13,2.4100000858306885,2.3399999141693115,2.4100000858306885,2.359999895095825,34624890.0,2.359999895095825
2020-10-14,2.4000000953674316,2.3399999141693115,2.3499999046325684,2.3499999046325684,29238529.0,2.3499999046325684
2020-10-15,2.4000000953674316,2.299999952316284,2.3499999046325684,2.390000104904175,42057958.0,2.390000104904175
2020-10-16,2.4100000858306885,2.319999933242798,2.369999885559082,2.3299999237060547,27498703.0,2.3299999237060547
2020-10-19,2.390000104904175,2.3399999141693115,2.3399999141693115,2.3499999046325684,23190040.0,2.3499999046325684
2020-10-20,2.3499999046325684,2.319999933242798,2.3499999046325684,2.3399999141693115,15716650.0,2.3399999141693115
2020-10-21,2.3399999141693115,2.299999952316284,2.3399999141693115,2.3299999237060547,16465990.0,2.3299999237060547
2020-10-22,2.319999933242798,2.2899999618530273,2.319999933242798,2.2899999618530273,14660783.0,2.2899999618530273
2020-10-23,2.299999952316284,2.240000009536743,2.2899999618530273,2.25,17770610.0,2.25
2020-10-26,2.2799999713897705,2.2100000381469727,2.25,2.2699999809265137,11050544.0,2.2699999809265137
2020-10-27,2.2799999713897705,2.25,2.2699999809265137,2.259999990463257,8587900.0,2.259999990463257