Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,2.880000114440918,2.8239998817443848,2.864000082015991,2.8519999980926514,16141765.0,2.719071626663208
2010-01-05,2.9079999923706055,2.8239998817443848,2.8559999465942383,2.9040000438690186,29345362.0,2.7686479091644287
2010-01-06,2.944000005722046,2.871999979019165,2.9040000438690186,2.884000062942505,25141905.0,2.749580144882202
2010-01-07,2.9560000896453857,2.799999952316284,2.8919999599456787,2.8359999656677246,25713052.0,2.703817367553711
2010-01-08,2.9000000953674316,2.752000093460083,2.803999900817871,2.859999895095825,22603850.0,2.726698398590088
2010-01-11,2.8919999599456787,2.799999952316284,2.875999927520752,2.871999979019165,23406505.0,2.7381396293640137
2010-01-12,2.9519999027252197,2.8239998817443848,2.8559999465942383,2.931999921798706,34547260.0,2.7953429222106934
2010-01-13,2.9079999923706055,2.828000068664551,2.875999927520752,2.8399999141693115,25076375.0,2.7076308727264404
2010-01-14,2.9600000381469727,2.8440001010894775,2.884000062942505,2.9519999027252197,40344208.0,2.814410448074341
2010-01-15,3.0280001163482666,2.940000057220459,2.9800000190734863,2.9560000896453857,54696970.0,2.8182241916656494
2010-01-18,3.0,2.9119999408721924,2.940000057220459,3.0,29745588.0,2.860173225402832
2010-01-19,3.299999952316284,2.9760000705718994,3.003999948501587,3.2039999961853027,123266928.0,3.0546650886535645
2010-01-20,3.2720000743865967,3.059999942779541,3.191999912261963,3.0920000076293945,96794752.0,2.947885751724243
2010-01-21,3.111999988555908,2.9800000190734863,3.0799999237060547,3.0320000648498535,43632915.0,2.8906819820404053
2010-01-22,3.1519999504089355,2.9119999408721924,3.068000078201294,3.0360000133514404,55444722.0,2.8944954872131348
2010-01-25,3.0239999294281006,2.9119999408721924,2.98799991607666,2.940000057220459,20691722.0,2.8029699325561523
2010-01-26,2.9600000381469727,2.7200000286102295,2.940000057220459,2.752000093460083,29101010.0,2.623732328414917
2010-01-27,2.7799999713897705,2.6640000343322754,2.752000093460083,2.696000099182129,17901085.0,2.570342779159546
2010-01-28,2.74399995803833,2.6600000858306885,2.691999912261963,2.740000009536743,13140260.0,2.6122915744781494
2010-01-29,2.812000036239624,2.687999963760376,2.7119998931884766,2.799999952316284,24625298.0,2.669495105743408
2010-02-01,2.9600000381469727,2.7200000286102295,2.7799999713897705,2.940000057220459,30313772.0,2.8029699325561523
2010-02-02,2.98799991607666,2.864000082015991,2.9200000762939453,2.871999979019165,39918490.0,2.7381396293640137
2010-02-03,2.8919999599456787,2.680000066757202,2.8559999465942383,2.871999979019165,23884718.0,2.7381396293640137
2010-02-04,2.9200000762939453,2.7920000553131104,2.8320000171661377,2.880000114440918,19739478.0,2.7457666397094727
2010-02-05,2.8480000495910645,2.7360000610351562,2.7920000553131104,2.7799999713897705,19430680.0,2.6504271030426025
2010-02-08,2.8359999656677246,2.75600004196167,2.759999990463257,2.803999900817871,10320262.0,2.6733083724975586
2010-02-09,2.9600000381469727,2.7799999713897705,2.799999952316284,2.940000057220459,37061348.0,2.8029699325561523
2010-02-10,3.0999999046325684,2.9000000953674316,2.931999921798706,3.0160000324249268,64490428.0,2.875427722930908
2010-02-11,3.0799999237060547,2.940000057220459,2.9760000705718994,3.01200008392334,44155332.0,2.8716142177581787
2010-02-12,3.0959999561309814,2.9719998836517334,2.98799991607666,3.0239999294281006,45319470.0,2.883054494857788
2010-02-22,3.072000026702881,2.9800000190734863,3.0160000324249268,3.01200008392334,36815680.0,2.8716142177581787
2010-02-23,3.01200008392334,2.8919999599456787,3.01200008392334,2.9800000190734863,29118795.0,2.8411054611206055
2010-02-24,3.0959999561309814,2.936000108718872,2.9760000705718994,3.0920000076293945,49886145.0,2.947885751724243
2010-02-25,3.1080000400543213,3.059999942779541,3.0840001106262207,3.0840001106262207,41970478.0,2.940258502960205
2010-02-26,3.1679999828338623,3.055999994277954,3.0799999237060547,3.128000020980835,48702400.0,2.9822075366973877
2010-03-01,3.2920000553131104,3.124000072479248,3.240000009536743,3.1440000534057617,71945785.0,2.9974617958068848
2010-03-02,3.140000104904175,3.0480000972747803,3.140000104904175,3.055999994277954,46195155.0,2.9135634899139404
2010-03-03,3.140000104904175,3.059999942779541,3.0759999752044678,3.0999999046325684,33653445.0,2.955512523651123
2010-03-04,3.2119998931884766,3.007999897003174,3.0920000076293945,3.0199999809265137,54772680.0,2.879241466522217
2010-03-05,3.135999917984009,2.992000102996826,3.0199999809265137,3.0920000076293945,34802630.0,2.947885751724243
2010-03-08,3.135999917984009,3.063999891281128,3.0920000076293945,3.115999937057495,26008202.0,2.97076678276062
2010-03-09,3.119999885559082,3.0320000648498535,3.0999999046325684,3.0959999561309814,20648500.0,2.9516992568969727
2010-03-10,3.124000072479248,3.0239999294281006,3.0959999561309814,3.063999891281128,20175270.0,2.9211905002593994
2010-03-11,3.072000026702881,2.9800000190734863,3.052000045776367,3.0280001163482666,19257950.0,2.8868682384490967
2010-03-12,3.052000045776367,2.9200000762939453,3.0399999618530273,2.931999921798706,20309740.0,2.7953429222106934
2010-03-15,2.992000102996826,2.9079999923706055,2.9760000705718994,2.947999954223633,12048778.0,2.8105969429016113
2010-03-16,2.992000102996826,2.931999921798706,2.9719998836517334,2.98799991607666,11359342.0,2.8487327098846436
2010-03-17,3.055999994277954,2.9639999866485596,2.996000051498413,3.052000045776367,19789610.0,2.909749984741211
2010-03-18,3.068000078201294,3.0199999809265137,3.052000045776367,3.063999891281128,21382905.0,2.9211905002593994
2010-03-19,3.111999988555908,3.0399999618530273,3.063999891281128,3.0799999237060547,24156955.0,2.9364447593688965
2010-03-22,3.0880000591278076,3.0360000133514404,3.0799999237060547,3.0880000591278076,20018310.0,2.9440720081329346
2010-03-23,3.0920000076293945,3.0320000648498535,3.0840001106262207,3.0439999103546143,17177900.0,2.902122735977173
2010-03-24,3.135999917984009,3.0399999618530273,3.0399999618530273,3.0840001106262207,25688415.0,2.940258502960205
2010-03-25,3.0840001106262207,2.996000051498413,3.068000078201294,3.007999897003174,20284398.0,2.867800235748291
2010-03-26,3.0799999237060547,2.9800000190734863,3.0,3.055999994277954,14490582.0,2.9135634899139404
2010-03-29,3.131999969482422,3.052000045776367,3.052000045776367,3.1080000400543213,30084625.0,2.963139772415161
2010-03-30,3.1440000534057617,3.0880000591278076,3.119999885559082,3.111999988555908,20499378.0,2.9669532775878906
2010-03-31,3.171999931335449,3.0880000591278076,3.115999937057495,3.1480000019073486,36097428.0,3.0012753009796143
2010-04-01,3.191999912261963,3.131999969482422,3.1600000858306885,3.171999931335449,37792202.0,3.0241565704345703
2010-04-02,3.2079999446868896,3.135999917984009,3.180000066757202,3.1440000534057617,32199082.0,2.9974617958068848
2010-04-06,3.1760001182556152,3.0999999046325684,3.1440000534057617,3.1760001182556152,32682932.0,3.027970314025879
2010-04-07,3.2200000286102295,3.1480000019073486,3.1640000343322754,3.171999931335449,31080052.0,3.0241565704345703
2010-04-08,3.1640000343322754,3.1080000400543213,3.1640000343322754,3.124000072479248,24245830.0,2.978394031524658
2010-04-09,3.1519999504089355,3.0999999046325684,3.140000104904175,3.1440000534057617,23728952.0,2.9974617958068848
2010-04-12,3.2160000801086426,3.135999917984009,3.1559998989105225,3.2160000801086426,48003195.0,3.066106081008911
2010-04-13,3.2200000286102295,3.0399999618530273,3.2119998931884766,3.119999885559082,45577360.0,2.9745805263519287
2010-04-14,3.2160000801086426,3.072000026702881,3.0999999046325684,3.2119998931884766,43339895.0,3.0622923374176025
2010-04-15,3.259999990463257,3.140000104904175,3.2160000801086426,3.187999963760376,51152680.0,3.0394108295440674
2010-04-16,3.380000114440918,3.1679999828338623,3.187999963760376,3.247999906539917,96277250.0,3.096614122390747
2010-04-19,3.299999952316284,3.052000045776367,3.200000047683716,3.055999994277954,75685658.0,2.9135634899139404
2010-04-20,3.128000020980835,2.9719998836517334,3.059999942779541,3.0999999046325684,39604015.0,2.955512523651123
2010-04-21,3.184000015258789,3.0480000972747803,3.1080000400543213,3.1600000858306885,36494112.0,3.012716054916382
2010-04-22,3.4719998836517334,3.124000072479248,3.1519999504089355,3.3519999980926514,118766118.0,3.1957671642303467
2010-04-23,3.3919999599456787,3.25600004196167,3.308000087738037,3.2639999389648438,63104842.0,3.1118686199188232
2010-04-26,3.4240000247955322,3.2720000743865967,3.2920000553131104,3.3359999656677246,66768065.0,3.1805129051208496
2010-04-27,3.440000057220459,3.2160000801086426,3.328000068664551,3.431999921798706,95606092.0,3.272038221359253
2010-04-28,3.619999885559082,3.359999895095825,3.371999979019165,3.4760000705718994,137665402.0,3.3139877319335938
2010-04-29,3.5399999618530273,3.2799999713897705,3.5,3.2880001068115234,77763200.0,3.1347503662109375
2010-04-30,3.299999952316284,2.9600000381469727,3.25600004196167,3.0480000972747803,66565390.0,2.9059364795684814
2010-05-04,3.135999917984009,2.944000005722046,3.0,3.1040000915527344,38787888.0,2.9593262672424316
2010-05-05,3.184000015258789,2.992000102996826,3.0399999618530273,3.180000066757202,44262522.0,3.0317840576171875
2010-05-06,3.180000066757202,3.180000066757202,3.180000066757202,3.180000066757202,0.0,3.0317840576171875
2010-05-07,3.052000045776367,2.880000114440918,2.9200000762939453,2.940000057220459,36408292.0,2.8029699325561523
2010-05-10,3.0,2.7239999771118164,2.947999954223633,2.8519999980926514,35208978.0,2.719071626663208
2010-05-11,2.940000057220459,2.7760000228881836,2.9200000762939453,2.799999952316284,30716852.0,2.669495105743408
2010-05-12,2.7920000553131104,2.631999969482422,2.7920000553131104,2.687999963760376,23912985.0,2.5627152919769287
2010-05-13,2.7839999198913574,2.640000104904175,2.7200000286102295,2.7799999713897705,20542902.0,2.6504271030426025
2010-05-14,2.859999895095825,2.7279999256134033,2.7639999389648438,2.808000087738037,22854692.0,2.6771223545074463
2010-05-17,2.7760000228881836,2.5759999752044678,2.752000093460083,2.5920000076293945,22134368.0,2.4711899757385254
2010-05-18,2.631999969482422,2.4719998836517334,2.555999994277954,2.6040000915527344,21514195.0,2.482630729675293
2010-05-19,2.6679999828338623,2.572000026702881,2.5799999237060547,2.5799999237060547,17496015.0,2.4597489833831787
2010-05-20,2.624000072479248,2.4839999675750732,2.559999942779541,2.507999897003174,14203142.0,2.3911046981811523
2010-05-21,2.51200008392334,2.368000030517578,2.4000000953674316,2.507999897003174,17391058.0,2.439744234085083
2010-05-24,2.6440000534057617,2.5160000324249268,2.5399999618530273,2.624000072479248,26781970.0,2.5525872707366943
2010-05-25,2.6760001182556152,2.568000078201294,2.6040000915527344,2.628000020980835,25806240.0,2.556478261947632
2010-05-26,2.696000099182129,2.6040000915527344,2.6080000400543213,2.6440000534057617,22819928.0,2.5720431804656982
2010-05-27,2.7679998874664307,2.624000072479248,2.640000104904175,2.7320001125335693,29889060.0,2.6576483249664307
2010-05-28,2.7679998874664307,2.671999931335449,2.759999990463257,2.700000047683716,26431580.0,2.626518726348877
2010-05-31,2.696000099182129,2.5199999809265137,2.6679999828338623,2.5239999294281006,21805230.0,2.4553089141845703
2010-06-01,2.7760000228881836,2.48799991607666,2.5199999809265137,2.7760000228881836,42753572.0,2.7004506587982178
2010-06-02,2.8359999656677246,2.691999912261963,2.7839999198913574,2.815999984741211,57902218.0,2.7393620014190674
2010-06-03,2.8320000171661377,2.7119998931884766,2.803999900817871,2.7320001125335693,31744922.0,2.6576483249664307
2010-06-04,2.9119999408721924,2.7200000286102295,2.752000093460083,2.828000068664551,48392802.0,2.751035451889038
2010-06-07,2.9040000438690186,2.7200000286102295,2.7760000228881836,2.871999979019165,43899102.0,2.7938380241394043
2010-06-08,2.864000082015991,2.759999990463257,2.8239998817443848,2.828000068664551,28535915.0,2.751035451889038
2010-06-09,2.880000114440918,2.799999952316284,2.8320000171661377,2.8519999980926514,33043478.0,2.7743823528289795
2010-06-10,2.940000057220459,2.8239998817443848,2.871999979019165,2.828000068664551,32199650.0,2.751035451889038
2010-06-11,2.859999895095825,2.75600004196167,2.8359999656677246,2.7760000228881836,22557768.0,2.7004506587982178
2010-06-15,2.7760000228881836,2.7760000228881836,2.7760000228881836,2.7760000228881836,0.0,2.7004506587982178
2010-06-17,2.8359999656677246,2.7679998874664307,2.7960000038146973,2.7720000743865967,12417898.0,2.696559429168701
2010-06-18,2.7880001068115234,2.563999891281128,2.7639999389648438,2.6080000400543213,19372495.0,2.537022829055786
2010-06-21,2.696000099182129,2.5799999237060547,2.624000072479248,2.696000099182129,13945780.0,2.6226277351379395
2010-06-22,2.7200000286102295,2.680000066757202,2.696000099182129,2.700000047683716,9991165.0,2.626518726348877
2010-06-23,2.691999912261963,2.5999999046325684,2.671999931335449,2.6519999504089355,12318882.0,2.5798251628875732
2010-06-24,2.696000099182129,2.635999917984009,2.640000104904175,2.6600000858306885,9407092.0,2.5876076221466064
2010-06-25,2.6640000343322754,2.5959999561309814,2.640000104904175,2.615999937057495,8870048.0,2.5448050498962402
2010-06-28,2.640000104904175,2.563999891281128,2.615999937057495,2.5759999752044678,7233900.0,2.5058934688568115
2010-06-29,2.5959999561309814,2.4000000953674316,2.5799999237060547,2.4119999408721924,16883742.0,2.3463568687438965
2010-06-30,2.4000000953674316,2.2920000553131104,2.4000000953674316,2.328000068664551,11461810.0,2.2646431922912598
2010-07-01,2.359999895095825,2.2720000743865967,2.328000068664551,2.2799999713897705,11283608.0,2.217949390411377
2010-07-02,2.299999952316284,2.0840001106262207,2.2799999713897705,2.2360000610351562,16616268.0,2.1751468181610107
2010-07-05,2.2839999198913574,2.1679999828338623,2.180000066757202,2.240000009536743,14716810.0,2.1790380477905273
2010-07-06,2.312000036239624,2.2320001125335693,2.240000009536743,2.308000087738037,12138310.0,2.245187282562256
2010-07-07,2.3320000171661377,2.2799999713897705,2.312000036239624,2.312000036239624,10579800.0,2.2490785121917725
2010-07-08,2.312000036239624,2.312000036239624,2.312000036239624,2.312000036239624,0.0,2.2490785121917725
2010-07-09,2.4079999923706055,2.2839999198913574,2.312000036239624,2.371999979019165,17447980.0,2.3074452877044678
2010-07-12,2.5280001163482666,2.3559999465942383,2.371999979019165,2.4839999675750732,26757972.0,2.4163973331451416
2010-07-13,2.48799991607666,2.4079999923706055,2.4519999027252197,2.4760000705718994,23193048.0,2.4086151123046875
2010-07-14,2.5320000648498535,2.447999954223633,2.4800000190734863,2.4600000381469727,27034615.0,2.3930506706237793
2010-07-15,2.4639999866485596,2.3519999980926514,2.440000057220459,2.359999895095825,16940610.0,2.295772075653076
2010-07-16,2.4200000762939453,2.312000036239624,2.359999895095825,2.4000000953674316,13365078.0,2.334683895111084
2010-07-19,2.4639999866485596,2.359999895095825,2.384000062942505,2.4519999027252197,15174028.0,2.385268211364746
2010-07-20,2.5439999103546143,2.4519999027252197,2.4800000190734863,2.51200008392334,29319018.0,2.4436357021331787
2010-07-21,2.559999942779541,2.4800000190734863,2.51200008392334,2.5,27314578.0,2.431962013244629
2010-07-22,2.696000099182129,2.5360000133514404,2.5439999103546143,2.5759999752044678,40283852.0,2.5058934688568115
2010-07-23,2.5920000076293945,2.51200008392334,2.5840001106262207,2.555999994277954,22776315.0,2.4864377975463867
2010-07-26,2.6080000400543213,2.5399999618530273,2.559999942779541,2.5920000076293945,19867260.0,2.5214579105377197
2010-07-27,2.611999988555908,2.563999891281128,2.5799999237060547,2.5840001106262207,19437838.0,2.513676166534424
2010-07-28,2.671999931335449,2.555999994277954,2.5880000591278076,2.6600000858306885,33952528.0,2.5876076221466064
2010-07-29,2.691999912261963,2.6080000400543213,2.6640000343322754,2.671999931335449,34559615.0,2.599280834197998
2010-07-30,2.700000047683716,2.640000104904175,2.6559998989105225,2.680000066757202,27301662.0,2.6070632934570312
2010-08-02,2.7119998931884766,2.6600000858306885,2.6679999828338623,2.696000099182129,27614335.0,2.6226277351379395
2010-08-03,2.7119998931884766,2.6040000915527344,2.7039999961853027,2.611999988555908,27606790.0,2.5409140586853027
2010-08-04,2.6519999504089355,2.5480000972747803,2.5999999046325684,2.628000020980835,21331245.0,2.556478261947632
2010-08-05,2.680000066757202,2.6080000400543213,2.631999969482422,2.6640000343322754,24454525.0,2.591498374938965
2010-08-06,2.747999906539917,2.6480000019073486,2.687999963760376,2.7320001125335693,39047902.0,2.6576483249664307
2010-08-09,2.752000093460083,2.700000047683716,2.7119998931884766,2.752000093460083,26609758.0,2.6771039962768555
2010-08-10,2.759999990463257,2.6080000400543213,2.747999906539917,2.611999988555908,25052605.0,2.5409140586853027
2010-08-11,2.6640000343322754,2.5999999046325684,2.6080000400543213,2.6519999504089355,13519720.0,2.5798251628875732
2010-08-12,2.6600000858306885,2.5880000591278076,2.619999885559082,2.6080000400543213,16481855.0,2.537022829055786
2010-08-13,2.6519999504089355,2.5840001106262207,2.619999885559082,2.6480000019073486,15660092.0,2.5759341716766357
2010-08-16,2.7239999771118164,2.619999885559082,2.640000104904175,2.7039999961853027,23562475.0,2.6304101943969727
2010-08-17,2.75600004196167,2.687999963760376,2.7039999961853027,2.747999906539917,34257305.0,2.6732125282287598
2010-08-18,2.808000087738037,2.7279999256134033,2.74399995803833,2.7920000553131104,50812362.0,2.716015338897705
2010-08-19,2.828000068664551,2.74399995803833,2.812000036239624,2.7760000228881836,42705460.0,2.7004506587982178
2010-08-20,2.7720000743865967,2.684000015258789,2.752000093460083,2.691999912261963,26534790.0,2.618736982345581
2010-08-23,2.812000036239624,2.680000066757202,2.691999912261963,2.7839999198913574,29877130.0,2.7082326412200928
2010-08-24,2.859999895095825,2.74399995803833,2.7799999713897705,2.8519999980926514,39273718.0,2.7743823528289795
2010-08-25,2.936000108718872,2.799999952316284,2.8239998817443848,2.8480000495910645,61931970.0,2.770490884780884
2010-08-26,2.9000000953674316,2.803999900817871,2.868000030517578,2.828000068664551,31656902.0,2.751035451889038
2010-08-27,2.8480000495910645,2.7839999198913574,2.815999984741211,2.8239998817443848,21879660.0,2.7471442222595215
2010-08-30,3.052000045776367,2.819999933242798,2.8399999141693115,3.007999897003174,64151992.0,2.9261364936828613
2010-08-31,3.119999885559082,2.940000057220459,2.992000102996826,3.0759999752044678,80002365.0,2.992285966873169
2010-09-01,3.0999999046325684,2.9200000762939453,3.0799999237060547,2.9800000190734863,52281602.0,2.8988986015319824
2010-09-02,3.119999885559082,2.9760000705718994,2.996000051498413,3.0799999237060547,55049982.0,2.9961771965026855
2010-09-03,3.1760001182556152,3.0360000133514404,3.1080000400543213,3.0959999561309814,52547792.0,3.011741876602173
2010-09-06,3.1559998989105225,3.0160000324249268,3.124000072479248,3.0360000133514404,46829445.0,2.9533746242523193
2010-09-07,3.0799999237060547,2.9679999351501465,3.0360000133514404,3.0439999103546143,27128680.0,2.9611568450927734
2010-09-08,3.1600000858306885,2.992000102996826,3.0280001163482666,3.131999969482422,57001992.0,3.046761989593506
2010-09-09,3.1600000858306885,3.0160000324249268,3.135999917984009,3.0199999809265137,46058720.0,2.9378104209899902
2010-09-10,3.052000045776367,2.9200000762939453,3.0360000133514404,3.0320000648498535,32365018.0,2.949483633041382
2010-09-13,3.24399995803833,3.007999897003174,3.01200008392334,3.200000047683716,60689282.0,3.1129114627838135
2010-09-14,3.2160000801086426,3.119999885559082,3.200000047683716,3.1519999504089355,45250148.0,3.0662176609039307
2010-09-15,3.1679999828338623,3.0320000648498535,3.1600000858306885,3.052000045776367,31323305.0,2.9689393043518066
2010-09-16,3.0880000591278076,2.859999895095825,3.059999942779541,2.888000011444092,37334145.0,2.8094024658203125
2010-09-17,2.9800000190734863,2.884000062942505,2.9159998893737793,2.9159998893737793,24058238.0,2.8366405963897705
2010-09-20,2.940000057220459,2.8519999980926514,2.936000108718872,2.859999895095825,17407585.0,2.7821640968322754
2010-09-21,2.9079999923706055,2.8519999980926514,2.864000082015991,2.875999927520752,9444108.0,2.797729015350342
2010-09-27,2.992000102996826,2.8919999599456787,2.8919999599456787,2.9839999675750732,17316918.0,2.902789831161499
2010-09-28,3.0799999237060547,2.9519999027252197,2.9760000705718994,3.0160000324249268,30410298.0,2.9339189529418945
2010-09-29,3.315999984741211,3.007999897003174,3.0199999809265137,3.315999984741211,73629925.0,3.225754499435425
2010-09-30,3.364000082015991,3.1640000343322754,3.364000082015991,3.2799999713897705,105103785.0,3.1907341480255127
2010-10-08,3.4719998836517334,3.2679998874664307,3.319999933242798,3.319999933242798,95867092.0,3.229645252227783
2010-10-11,3.4519999027252197,3.259999990463257,3.3239998817443848,3.2839999198913574,86318392.0,3.194624900817871
2010-10-12,3.611999988555908,3.2200000286102295,3.2720000743865967,3.611999988555908,141347808.0,3.5136985778808594
2010-10-13,3.947999954223633,3.563999891281128,3.611999988555908,3.7119998931884766,182289218.0,3.6109774112701416
2010-10-14,4.079999923706055,3.6519999504089355,3.7160000801086426,4.0,174441538.0,3.891139030456543
2010-10-15,4.260000228881836,3.803999900817871,3.880000114440918,4.047999858856201,146788988.0,3.9378325939178467
2010-10-18,4.156000137329102,3.6760001182556152,3.992000102996826,3.684000015258789,103802822.0,3.5837390422821045
2010-10-19,3.9600000381469727,3.700000047683716,3.700000047683716,3.871999979019165,71909012.0,3.76662278175354
2010-10-20,4.0320000648498535,3.6519999504089355,3.7200000286102295,3.888000011444092,75819708.0,3.7821872234344482
2010-10-21,4.239999771118164,3.880000114440918,3.9000000953674316,4.188000202178955,116773465.0,4.07402229309082
2010-10-22,4.360000133514404,4.0,4.079999923706055,4.159999847412109,112475718.0,4.046784400939941
2010-10-25,4.392000198364258,4.084000110626221,4.199999809265137,4.340000152587891,98701185.0,4.221886157989502
2010-10-26,4.440000057220459,4.199999809265137,4.363999843597412,4.251999855041504,86267720.0,4.1362810134887695
2010-10-27,4.25600004196167,4.0960001945495605,4.199999809265137,4.107999801635742,66342322.0,3.9961998462677
2010-10-28,4.260000228881836,4.059999942779541,4.079999923706055,4.1479997634887695,54226935.0,4.035111427307129
2010-10-29,4.260000228881836,4.059999942779541,4.079999923706055,4.159999847412109,51592692.0,4.046784400939941
2010-11-01,4.576000213623047,4.159999847412109,4.191999912261963,4.576000213623047,114551055.0,4.451463222503662
2010-11-02,5.0320000648498535,4.6519999504089355,4.74399995803833,4.691999912261963,199212460.0,4.564306735992432
2010-11-03,4.860000133514404,4.435999870300293,4.788000106811523,4.47599983215332,115916692.0,4.354184150695801
2010-11-04,4.835999965667725,4.328000068664551,4.443999767303467,4.71999979019165,103209870.0,4.591544151306152
2010-11-05,4.935999870300293,4.659999847412109,4.880000114440918,4.688000202178955,74274645.0,4.560415267944336
2010-11-08,4.679999828338623,4.51200008392334,4.664000034332275,4.639999866485596,64403915.0,4.513721466064453
2010-11-09,4.73199987411499,4.539999961853027,4.619999885559082,4.619999885559082,51130855.0,4.494265556335449
2010-11-10,4.835999965667725,4.539999961853027,4.564000129699707,4.78000020980835,68567710.0,4.649911403656006
2010-11-11,4.932000160217285,4.631999969482422,4.751999855041504,4.636000156402588,92576868.0,4.509829998016357
2010-11-12,4.639999866485596,4.171999931335449,4.567999839782715,4.171999931335449,82011748.0,4.05845832824707
2010-11-15,4.211999893188477,3.940000057220459,4.079999923706055,4.139999866485596,44664188.0,4.0273284912109375
2010-11-16,4.1479997634887695,3.7320001125335693,4.139999866485596,3.75600004196167,52116522.0,3.6537797451019287
2010-11-17,3.8919999599456787,3.628000020980835,3.6600000858306885,3.7360000610351562,42304960.0,3.634324073791504
2010-11-18,3.875999927520752,3.7320001125335693,3.819999933242798,3.8399999141693115,29829730.0,3.7354934215545654
2010-11-19,3.9519999027252197,3.752000093460083,3.880000114440918,3.9519999027252197,39171268.0,3.8444454669952393
2010-11-22,4.039999961853027,3.8399999141693115,3.875999927520752,3.996000051498413,39242985.0,3.8872482776641846
2010-11-23,3.992000102996826,3.7079999446868896,3.944000005722046,3.7920000553131104,31667542.0,3.688800096511841
2010-11-24,3.9519999027252197,3.7279999256134033,3.7679998874664307,3.9119999408721924,28256315.0,3.8055338859558105
2010-11-25,4.059999942779541,3.8919999599456787,3.9519999027252197,4.044000148773193,44965005.0,3.9339418411254883
2010-11-26,4.064000129699707,3.9200000762939453,4.064000129699707,3.9760000705718994,31498118.0,3.8677923679351807
2010-11-29,3.927999973297119,3.803999900817871,3.9200000762939453,3.8559999465942383,28732548.0,3.7510581016540527
2010-11-30,3.9119999408721924,3.5799999237060547,3.8519999980926514,3.752000093460083,37720995.0,3.649888753890991
2010-12-01,3.803999900817871,3.687999963760376,3.752000093460083,3.7760000228881836,18934255.0,3.6732354164123535
2010-12-02,3.9200000762939453,3.799999952316284,3.8519999980926514,3.808000087738037,30687555.0,3.704364538192749
2010-12-03,3.8399999141693115,3.752000093460083,3.799999952316284,3.828000068664551,19309755.0,3.723820447921753
2010-12-06,3.936000108718872,3.7839999198913574,3.868000030517578,3.9079999923706055,35485840.0,3.801642894744873
2010-12-07,3.9519999027252197,3.759999990463257,3.888000011444092,3.9159998893737793,37080282.0,3.809425115585327
2010-12-08,3.936000108718872,3.803999900817871,3.871999979019165,3.8239998817443848,25751630.0,3.7199289798736572
2010-12-09,3.8320000171661377,3.6600000858306885,3.819999933242798,3.6640000343322754,23242228.0,3.564283609390259
2010-12-10,3.819999933242798,3.5999999046325684,3.628000020980835,3.799999952316284,27800138.0,3.696582078933716
2010-12-13,4.156000137329102,3.803999900817871,3.803999900817871,4.044000148773193,49300835.0,3.9339418411254883
2010-12-14,4.111999988555908,3.9800000190734863,4.039999961853027,4.076000213623047,66066880.0,3.965071201324463
2010-12-15,4.104000091552734,3.992000102996826,4.067999839782715,4.0,33071635.0,3.891139030456543
2010-12-16,4.056000232696533,3.9639999866485596,3.996000051498413,3.9760000705718994,20271858.0,3.8677923679351807
2010-12-17,3.9760000705718994,3.9760000705718994,3.9760000705718994,3.9760000705718994,0.0,3.8677923679351807
2010-12-20,4.0920000076293945,3.808000087738037,4.039999961853027,3.9240000247955322,27657768.0,3.8172073364257812
2010-12-21,4.019999980926514,3.888000011444092,3.9240000247955322,3.992000102996826,19362780.0,3.883357048034668
2010-12-22,4.311999797821045,4.0,4.02400016784668,4.203999996185303,79882238.0,4.089587211608887
2010-12-23,4.199999809265137,4.056000232696533,4.144000053405762,4.076000213623047,38891848.0,3.965071201324463
2010-12-24,4.099999904632568,3.9760000705718994,4.039999961853027,4.015999794006348,22560285.0,3.9067037105560303
2010-12-27,4.263999938964844,3.992000102996826,4.015999794006348,4.059999942779541,59075662.0,3.9495060443878174
2010-12-28,4.400000095367432,3.936000108718872,4.019999980926514,4.251999855041504,109346252.0,4.1362810134887695
2010-12-29,4.423999786376953,4.139999866485596,4.199999809265137,4.4120001792907715,106521518.0,4.291926860809326
2010-12-30,4.51200008392334,4.303999900817871,4.380000114440918,4.4039998054504395,91280870.0,4.284143447875977
2010-12-31,4.711999893188477,4.360000133514404,4.400000095367432,4.5960001945495605,98452320.0,4.470919132232666
2011-01-04,4.78000020980835,4.559999942779541,4.636000156402588,4.631999969482422,91493962.0,4.505939483642578
2011-01-05,4.599999904632568,4.432000160217285,4.552000045776367,4.455999851226807,72312642.0,4.334728240966797
2011-01-06,4.5879998207092285,4.383999824523926,4.4039998054504395,4.4679999351501465,55063055.0,4.346402645111084
2011-01-07,4.559999942779541,4.360000133514404,4.427999973297119,4.51200008392334,44578848.0,4.389204978942871
2011-01-10,4.5879998207092285,4.276000022888184,4.48799991607666,4.303999900817871,44398732.0,4.18686580657959
2011-01-11,4.300000190734863,4.0879998207092285,4.271999835968018,4.203999996185303,38369340.0,4.089587211608887
2011-01-12,4.271999835968018,4.099999904632568,4.216000080108643,4.203999996185303,25461402.0,4.089587211608887
2011-01-13,4.260000228881836,4.119999885559082,4.24399995803833,4.24399995803833,28318328.0,4.1284990310668945
2011-01-14,4.228000164031982,3.9600000381469727,4.21999979019165,3.9719998836517334,36026660.0,3.863901138305664
2011-01-17,3.9519999027252197,3.700000047683716,3.9159998893737793,3.7279999256134033,28809555.0,3.6265413761138916
2011-01-18,3.7839999198913574,3.700000047683716,3.7119998931884766,3.7760000228881836,14890322.0,3.6732354164123535
2011-01-19,3.9000000953674316,3.7279999256134033,3.7880001068115234,3.880000114440918,22064175.0,3.774404764175415
2011-01-20,3.9519999027252197,3.7320001125335693,3.8399999141693115,3.7320001125335693,25079940.0,3.6304328441619873
2011-01-21,3.8519999980926514,3.696000099182129,3.7119998931884766,3.7880001068115234,17215890.0,3.684908866882324
2011-01-25,3.7160000801086426,3.4600000381469727,3.7119998931884766,3.4719998836517334,23275022.0,3.3775086402893066
2011-01-26,3.5959999561309814,3.48799991607666,3.5,3.5280001163482666,10937078.0,3.4319849014282227
2011-01-27,3.619999885559082,3.4800000190734863,3.5160000324249268,3.5999999046325684,15958482.0,3.5020251274108887
2011-01-28,3.671999931335449,3.5999999046325684,3.619999885559082,3.6519999504089355,13089512.0,3.552610158920288
2011-01-31,3.7239999771118164,3.624000072479248,3.6519999504089355,3.7079999446868896,14329470.0,3.607085943222046
2011-02-01,3.8359999656677246,3.7200000286102295,3.740000009536743,3.7920000553131104,16619705.0,3.688800096511841
2011-02-09,3.828000068664551,3.680000066757202,3.7760000228881836,3.7079999446868896,17700672.0,3.607085943222046
2011-02-10,3.799999952316284,3.6640000343322754,3.687999963760376,3.7920000553131104,18072425.0,3.688800096511841
2011-02-11,3.8959999084472656,3.7960000038146973,3.812000036239624,3.8320000171661377,23058108.0,3.7277114391326904
2011-02-14,3.940000057220459,3.7960000038146973,3.8239998817443848,3.9119999408721924,27828660.0,3.8055338859558105
2011-02-15,4.107999801635742,3.888000011444092,3.9119999408721924,4.004000186920166,46917632.0,3.8950304985046387
2011-02-16,4.127999782562256,3.9800000190734863,4.004000186920166,4.124000072479248,31160732.0,4.0117645263671875
2011-02-17,4.21999979019165,4.067999839782715,4.127999782562256,4.0920000076293945,35051780.0,3.980635166168213
2011-02-18,4.079999923706055,3.9839999675750732,4.059999942779541,4.004000186920166,25358335.0,3.8950304985046387
2011-02-21,4.111999988555908,3.940000057220459,3.9600000381469727,4.107999801635742,29050302.0,3.9961998462677
2011-02-22,4.188000202178955,3.9839999675750732,4.107999801635742,3.992000102996826,40091532.0,3.883357048034668
2011-02-23,4.111999988555908,3.9519999027252197,3.9600000381469727,4.059999942779541,25375088.0,3.9495060443878174
2011-02-24,4.139999866485596,4.039999961853027,4.044000148773193,4.107999801635742,28441845.0,3.9961998462677
2011-02-25,4.131999969482422,4.0,4.111999988555908,4.104000091552734,24737008.0,3.9923086166381836
2011-02-28,4.176000118255615,4.047999858856201,4.084000110626221,4.159999847412109,35086202.0,4.046784400939941
2011-03-01,4.191999912261963,4.104000091552734,4.159999847412109,4.136000156402588,37990470.0,4.023437976837158
2011-03-02,4.116000175476074,4.0,4.099999904632568,4.064000129699707,29217508.0,3.953397274017334
2011-03-03,4.107999801635742,3.996000051498413,4.059999942779541,4.076000213623047,23984160.0,3.965071201324463
2011-03-04,4.484000205993652,4.119999885559082,4.119999885559082,4.484000205993652,68966878.0,4.36196756362915
2011-03-07,4.711999893188477,4.48799991607666,4.679999828338623,4.671999931335449,185501195.0,4.544849872589111
2011-03-08,4.619999885559082,4.5,4.579999923706055,4.576000213623047,83786778.0,4.451463222503662
2011-03-09,5.02400016784668,4.539999961853027,4.556000232696533,4.75600004196167,151230658.0,4.6265645027160645
2011-03-10,5.199999809265137,4.5920000076293945,4.708000183105469,5.064000129699707,156333420.0,4.926181793212891
2011-03-11,5.567999839782715,4.952000141143799,5.0,5.392000198364258,202218950.0,5.245255470275879
2011-03-14,5.556000232696533,5.188000202178955,5.343999862670898,5.383999824523926,131313155.0,5.237473964691162
2011-03-15,5.480000019073486,5.208000183105469,5.283999919891357,5.380000114440918,105494102.0,5.233582019805908
2011-03-16,5.800000190734863,5.388000011444092,5.388000011444092,5.552000045776367,118126538.0,5.4009013175964355
2011-03-17,5.4720001220703125,5.064000129699707,5.400000095367432,5.168000221252441,111817665.0,5.027352333068848
2011-03-18,5.4720001220703125,5.176000118255615,5.239999771118164,5.263999938964844,99252442.0,5.120739459991455
2011-03-21,5.519999980926514,5.084000110626221,5.239999771118164,5.48799991607666,89680992.0,5.338642597198486
2011-03-22,5.751999855041504,5.432000160217285,5.51200008392334,5.5,109471872.0,5.350316524505615
2011-03-23,5.920000076293945,5.340000152587891,5.420000076293945,5.828000068664551,140266508.0,5.6693902015686035
2011-03-24,5.940000057220459,5.71999979019165,5.791999816894531,5.872000217437744,110536410.0,5.712192535400391
2011-03-25,5.980000019073486,5.760000228881836,5.872000217437744,5.796000003814697,96987925.0,5.638260841369629
2011-03-28,5.840000152587891,5.616000175476074,5.760000228881836,5.671999931335449,87039572.0,5.517635345458984
2011-03-29,5.840000152587891,5.300000190734863,5.639999866485596,5.320000171661377,118123650.0,5.175215244293213
2011-03-30,5.480000019073486,5.21999979019165,5.248000144958496,5.3480000495910645,73439255.0,5.202453136444092
2011-03-31,5.360000133514404,5.007999897003174,5.340000152587891,5.056000232696533,73645435.0,4.918399810791016
2011-04-01,5.21999979019165,4.947999954223633,5.099999904632568,5.203999996185303,49356798.0,5.062372207641602
2011-04-06,5.320000171661377,5.004000186920166,5.159999847412109,5.315999984741211,57762248.0,5.171324253082275
2011-04-07,5.311999797821045,5.168000221252441,5.300000190734863,5.21999979019165,38789242.0,5.077936172485352
2011-04-08,5.380000114440918,5.136000156402588,5.184000015258789,5.308000087738037,49884212.0,5.163541793823242
2011-04-11,5.28000020980835,5.079999923706055,5.144000053405762,5.159999847412109,74341275.0,5.019569396972656
2011-04-12,5.127999782562256,4.820000171661377,5.104000091552734,4.9039998054504395,68403538.0,4.770536422729492
2011-04-13,4.947999954223633,4.823999881744385,4.888000011444092,4.932000160217285,28304148.0,4.797774791717529
2011-04-14,4.97599983215332,4.863999843597412,4.927999973297119,4.868000030517578,27100032.0,4.73551607131958
2011-04-15,4.952000141143799,4.831999778747559,4.843999862670898,4.9079999923706055,26003155.0,4.774427890777588
2011-04-18,5.119999885559082,4.823999881744385,4.863999843597412,5.119999885559082,63978010.0,4.980658054351807
2011-04-19,5.079999923706055,4.915999889373779,5.079999923706055,4.915999889373779,39017448.0,4.782209396362305
2011-04-20,5.0,4.9079999923706055,4.915999889373779,4.947999954223633,22282742.0,4.8133392333984375
2011-04-21,5.116000175476074,4.960000038146973,5.0,5.064000129699707,38364450.0,4.926181793212891
2011-04-22,5.099999904632568,4.920000076293945,5.079999923706055,4.943999767303467,25150532.0,4.8094482421875
2011-04-25,4.920000076293945,4.679999828338623,4.920000076293945,4.703999996185303,28151530.0,4.575979709625244
2011-04-26,4.74399995803833,4.556000232696533,4.688000202178955,4.584000110626221,20893460.0,4.459245681762695
2011-04-27,4.6519999504089355,4.535999774932861,4.639999866485596,4.5879998207092285,17212695.0,4.463136672973633
2011-04-28,4.688000202178955,4.559999942779541,4.639999866485596,4.5960001945495605,21117425.0,4.470919132232666
2011-04-29,4.803999900817871,4.559999942779541,4.607999801635742,4.78000020980835,27646075.0,4.649911403656006
2011-05-03,4.796000003814697,4.656000137329102,4.760000228881836,4.783999919891357,20008202.0,4.653802871704102
2011-05-04,4.736000061035156,4.556000232696533,4.736000061035156,4.567999839782715,19277980.0,4.443681240081787
2011-05-05,4.639999866485596,4.480000019073486,4.5279998779296875,4.579999923706055,14833238.0,4.4553542137146
2011-05-09,4.676000118255615,4.567999839782715,4.579999923706055,4.5960001945495605,10688548.0,4.470919132232666
2011-05-10,4.75600004196167,4.5879998207092285,4.5960001945495605,4.739999771118164,21997355.0,4.610999584197998
2011-05-11,4.751999855041504,4.607999801635742,4.751999855041504,4.664000034332275,16829615.0,4.5370683670043945
2011-05-12,4.800000190734863,4.515999794006348,4.5879998207092285,4.703999996185303,30021698.0,4.575979709625244
2011-05-13,4.739999771118164,4.51200008392334,4.688000202178955,4.636000156402588,27175370.0,4.509829998016357
2011-05-16,4.636000156402588,4.484000205993652,4.636000156402588,4.539999961853027,22471685.0,4.416443347930908
2011-05-17,4.6479997634887695,4.440000057220459,4.5279998779296875,4.552000045776367,25369292.0,4.428116321563721
2011-05-18,4.76800012588501,4.484000205993652,4.495999813079834,4.723999977111816,42853115.0,4.59543514251709
2011-05-19,4.760000228881836,4.659999847412109,4.736000061035156,4.736000061035156,30236675.0,4.6071085929870605
2011-05-20,4.920000076293945,4.688000202178955,4.728000164031982,4.900000095367432,67679690.0,4.766645908355713
2011-05-23,4.915999889373779,4.716000080108643,4.860000133514404,4.73199987411499,39520978.0,4.603217601776123
2011-05-24,4.679999828338623,4.480000019073486,4.676000118255615,4.599999904632568,24326142.0,4.474809646606445
2011-05-25,4.5879998207092285,4.271999835968018,4.547999858856201,4.291999816894531,35913920.0,4.175192356109619
2011-05-26,4.375999927520752,4.1519999504089355,4.3480000495910645,4.156000137329102,27030540.0,4.042893409729004
2011-05-27,4.199999809265137,4.039999961853027,4.144000053405762,4.044000148773193,16325778.0,3.9339418411254883
2011-05-30,4.076000213623047,3.9240000247955322,4.0,3.940000057220459,12914782.0,3.8327720165252686
2011-05-31,4.084000110626221,3.9560000896453857,3.9639999866485596,4.076000213623047,13794630.0,3.965071201324463
2011-06-01,4.1519999504089355,4.056000232696533,4.084000110626221,4.116000175476074,11466812.0,4.003982067108154
2011-06-02,4.072000026702881,3.931999921798706,4.072000026702881,4.035999774932861,16032252.0,3.926159143447876
2011-06-03,4.179999828338623,4.0320000648498535,4.0320000648498535,4.1519999504089355,18551610.0,4.039002418518066
2011-06-07,4.211999893188477,4.079999923706055,4.099999904632568,4.171999931335449,16279052.0,4.107927322387695
2011-06-08,4.199999809265137,4.072000026702881,4.159999847412109,4.196000099182129,19367302.0,4.131559371948242
2011-06-09,4.191999912261963,4.004000186920166,4.191999912261963,4.007999897003174,16886865.0,3.946446180343628
2011-06-10,4.02400016784668,3.884000062942505,3.9719998836517334,3.992000102996826,15167400.0,3.930691957473755
2011-06-13,4.056000232696533,3.9200000762939453,3.996000051498413,4.0320000648498535,13680698.0,3.9700777530670166
2011-06-14,4.171999931335449,4.019999980926514,4.047999858856201,4.131999969482422,18935665.0,4.068541526794434
2011-06-15,4.1479997634887695,4.047999858856201,4.111999988555908,4.064000129699707,13261030.0,4.001585960388184
2011-06-16,4.0320000648498535,3.9119999408721924,4.0,3.9200000762939453,14369115.0,3.859797716140747
2011-06-17,3.9560000896453857,3.799999952316284,3.9159998893737793,3.812000036239624,10943425.0,3.7534563541412354
2011-06-20,3.7799999713897705,3.631999969482422,3.7799999713897705,3.6559998989105225,16452310.0,3.5998518466949463
2011-06-21,3.7160000801086426,3.640000104904175,3.684000015258789,3.7079999446868896,9948252.0,3.6510534286499023
2011-06-22,3.7320001125335693,3.680000066757202,3.7200000286102295,3.684000015258789,8387248.0,3.6274218559265137
2011-06-23,3.8320000171661377,3.628000020980835,3.6760001182556152,3.7960000038146973,19665778.0,3.7377021312713623
2011-06-24,3.9560000896453857,3.752000093460083,3.7720000743865967,3.8919999599456787,28886388.0,3.8322274684906006
2011-06-27,4.007999897003174,3.884000062942505,3.8919999599456787,3.927999973297119,21911838.0,3.8676745891571045
2011-06-29,4.320000171661377,3.996000051498413,3.996000051498413,4.079999923706055,67654290.0,4.017340183258057
2011-06-30,4.144000053405762,4.0,4.004000186920166,4.116000175476074,30477630.0,4.0527873039245605
2011-07-01,4.159999847412109,4.067999839782715,4.119999885559082,4.0920000076293945,20767880.0,4.02915620803833
2011-07-04,4.239999771118164,4.0920000076293945,4.124000072479248,4.199999809265137,32113270.0,4.135497570037842
2011-07-05,4.28000020980835,4.1519999504089355,4.236000061035156,4.276000022888184,36455690.0,4.210330486297607
2011-07-06,4.320000171661377,4.188000202178955,4.271999835968018,4.315999984741211,41529038.0,4.249715805053711
2011-07-07,4.3520002365112305,4.199999809265137,4.283999919891357,4.203999996185303,32712438.0,4.139435768127441
2011-07-08,4.223999977111816,4.111999988555908,4.184000015258789,4.156000137329102,22467190.0,4.092173099517822
2011-07-11,4.179999828338623,4.0879998207092285,4.119999885559082,4.159999847412109,16542700.0,4.09611177444458
2011-07-12,4.239999771118164,4.099999904632568,4.119999885559082,4.159999847412109,26674665.0,4.09611177444458
2011-07-13,4.360000133514404,4.124000072479248,4.124000072479248,4.320000171661377,44677565.0,4.253654956817627
2011-07-14,4.5879998207092285,4.308000087738037,4.340000152587891,4.519999980926514,72111890.0,4.450582981109619
2011-07-15,4.639999866485596,4.460000038146973,4.495999813079834,4.604000091552734,50964430.0,4.5332932472229
2011-07-18,4.636000156402588,4.5,4.5920000076293945,4.51200008392334,25752925.0,4.442706108093262
2011-07-19,4.619999885559082,4.4720001220703125,4.51200008392334,4.492000102996826,20908002.0,4.423013210296631
2011-07-20,4.872000217437744,4.552000045776367,4.5920000076293945,4.739999771118164,71610978.0,4.667203903198242
2011-07-21,4.791999816894531,4.599999904632568,4.739999771118164,4.711999893188477,42294680.0,4.639634609222412
2011-07-22,4.875999927520752,4.696000099182129,4.73199987411499,4.728000164031982,49915815.0,4.655389308929443
2011-07-25,4.788000106811523,4.3520002365112305,4.691999912261963,4.4679999351501465,46546342.0,4.399381637573242
2011-07-26,4.915999889373779,4.443999767303467,4.504000186920166,4.843999862670898,137691740.0,4.769606590270996
2011-07-27,4.875999927520752,4.699999809265137,4.751999855041504,4.860000133514404,98063215.0,4.785361289978027
2011-07-28,4.831999778747559,4.684000015258789,4.791999816894531,4.771999835968018,49176535.0,4.698712348937988
2011-07-29,4.860000133514404,4.5960001945495605,4.763999938964844,4.636000156402588,66428335.0,4.5648016929626465
2011-08-01,4.644000053405762,4.515999794006348,4.544000148773193,4.611999988555908,32465242.0,4.541170120239258
2011-08-02,4.576000213623047,4.343999862670898,4.576000213623047,4.460000038146973,47828270.0,4.391504287719727
2011-08-03,4.4679999351501465,4.3520002365112305,4.400000095367432,4.420000076293945,31769842.0,4.352118968963623
2011-08-04,4.51200008392334,4.415999889373779,4.452000141143799,4.460000038146973,24430100.0,4.391504287719727
2011-08-05,4.380000114440918,4.199999809265137,4.300000190734863,4.23199987411499,30184238.0,4.167006015777588
2011-08-08,4.159999847412109,3.819999933242798,4.127999782562256,3.880000114440918,37693192.0,3.8204119205474854
2011-08-09,3.98799991607666,3.628000020980835,3.7320001125335693,3.9159998893737793,36059828.0,3.8558590412139893
2011-08-10,4.0879998207092285,3.9519999027252197,4.0,3.9800000190734863,34047200.0,3.9188764095306396
2011-08-11,4.084000110626221,3.808000087738037,3.828000068664551,4.067999839782715,32130948.0,4.005524158477783
2011-08-12,4.171999931335449,4.072000026702881,4.119999885559082,4.079999923706055,25831730.0,4.017340183258057
2011-08-15,4.1519999504089355,4.064000129699707,4.099999904632568,4.136000156402588,20502935.0,4.072480201721191
2011-08-16,4.21999979019165,4.124000072479248,4.159999847412109,4.139999866485596,21642758.0,4.076418399810791
2011-08-17,4.139999866485596,4.0279998779296875,4.119999885559082,4.0320000648498535,23694780.0,3.9700777530670166
2011-08-18,4.084000110626221,3.927999973297119,4.039999961853027,3.9600000381469727,20582145.0,3.8991832733154297
2011-08-19,3.931999921798706,3.819999933242798,3.8559999465942383,3.888000011444092,15119028.0,3.828289031982422
2011-08-22,3.992000102996826,3.880000114440918,3.8919999599456787,3.9000000953674316,13460200.0,3.840104818344116
2011-08-23,4.019999980926514,3.9040000438690186,3.931999921798706,4.015999794006348,14042158.0,3.9543232917785645
2011-08-25,4.139999866485596,3.940000057220459,4.015999794006348,4.131999969482422,28184982.0,4.068541526794434
2011-08-26,4.159999847412109,4.079999923706055,4.099999904632568,4.107999801635742,17285675.0,4.044910430908203
2011-08-29,4.099999904632568,4.0,4.076000213623047,4.019999980926514,17240075.0,3.958261728286743
2011-08-30,4.136000156402588,3.9800000190734863,4.067999839782715,3.996000051498413,19676038.0,3.9346306324005127
2011-08-31,4.044000148773193,3.9040000438690186,3.992000102996826,3.9600000381469727,14661398.0,3.8991832733154297
2011-09-01,4.004000186920166,3.9200000762939453,3.9600000381469727,3.936000108718872,9013088.0,3.87555193901062
2011-09-02,4.01200008392334,3.884000062942505,3.940000057220459,3.9560000896453857,11848398.0,3.895244836807251
2011-09-05,3.9159998893737793,3.759999990463257,3.9159998893737793,3.803999900817871,11125288.0,3.7455790042877197
2011-09-06,3.9600000381469727,3.7279999256134033,3.740000009536743,3.9240000247955322,20359345.0,3.863736152648926
2011-09-07,4.099999904632568,3.927999973297119,3.936000108718872,4.079999923706055,32591838.0,4.017340183258057
2011-09-08,4.0960001945495605,4.019999980926514,4.0920000076293945,4.0279998779296875,19247125.0,3.9661388397216797
2011-09-09,4.315999984741211,4.0279998779296875,4.0279998779296875,4.196000099182129,67271922.0,4.131559371948242
2011-09-13,4.26800012588501,4.059999942779541,4.119999885559082,4.1519999504089355,59125168.0,4.0882344245910645
2011-09-14,4.23199987411499,4.019999980926514,4.111999988555908,4.1519999504089355,35778665.0,4.0882344245910645
2011-09-15,4.171999931335449,4.084000110626221,4.1479997634887695,4.107999801635742,25170320.0,4.044910430908203
2011-09-16,4.3520002365112305,4.099999904632568,4.139999866485596,4.288000106811523,71381382.0,4.222146511077881
2011-09-19,4.28000020980835,4.131999969482422,4.251999855041504,4.164000034332275,36326538.0,4.100050449371338
2011-09-20,4.208000183105469,4.084000110626221,4.156000137329102,4.196000099182129,23835125.0,4.131559371948242
2011-09-21,4.360000133514404,4.156000137329102,4.184000015258789,4.320000171661377,50568552.0,4.253654956817627
2011-09-22,4.400000095367432,4.188000202178955,4.271999835968018,4.196000099182129,49198555.0,4.131559371948242
2011-09-23,4.144000053405762,3.98799991607666,4.039999961853027,4.056000232696533,35462962.0,3.9937093257904053
2011-09-26,4.139999866485596,4.0,4.035999774932861,4.079999923706055,22271115.0,4.017340183258057
2011-09-27,4.1479997634887695,3.944000005722046,4.104000091552734,4.0320000648498535,23942232.0,3.9700777530670166
2011-09-28,4.107999801635742,3.9200000762939453,4.076000213623047,3.944000005722046,18065998.0,3.8834292888641357
2011-09-29,3.9200000762939453,3.7320001125335693,3.8440001010894775,3.7360000610351562,19538432.0,3.678623676300049
2011-09-30,3.808000087738037,3.6640000343322754,3.752000093460083,3.7320001125335693,10182235.0,3.674685001373291
2011-10-10,3.7960000038146973,3.700000047683716,3.752000093460083,3.7320001125335693,8216485.0,3.674685001373291
2011-10-11,3.9000000953674316,3.7119998931884766,3.859999895095825,3.7760000228881836,12488122.0,3.7180092334747314
2011-10-12,3.9119999408721924,3.680000066757202,3.740000009536743,3.9000000953674316,18874690.0,3.840104818344116
2011-10-13,3.98799991607666,3.864000082015991,3.9000000953674316,3.940000057220459,18027582.0,3.879490375518799
2011-10-14,3.947999954223633,3.8519999980926514,3.9200000762939453,3.9040000438690186,12254170.0,3.844043254852295
2011-10-17,3.992000102996826,3.8919999599456787,3.9240000247955322,3.9839999675750732,17574605.0,3.9228146076202393
2011-10-18,3.947999954223633,3.7880001068115234,3.947999954223633,3.808000087738037,16500200.0,3.7495179176330566
2011-10-19,3.8959999084472656,3.7239999771118164,3.8399999141693115,3.888000011444092,18633360.0,3.828289031982422
2011-10-20,3.880000114440918,3.687999963760376,3.8559999465942383,3.7320001125335693,16651532.0,3.674685001373291
2011-10-21,3.747999906539917,3.5199999809265137,3.7320001125335693,3.5239999294281006,16706238.0,3.469879150390625
2011-10-24,3.6519999504089355,3.5,3.563999891281128,3.6440000534057617,11192460.0,3.58803653717041
2011-10-25,3.7799999713897705,3.611999988555908,3.6600000858306885,3.747999906539917,15307438.0,3.690439224243164
2011-10-26,3.7679998874664307,3.628000020980835,3.6480000019073486,3.696000099182129,20813355.0,3.639237880706787
2011-10-27,3.759999990463257,3.6760001182556152,3.700000047683716,3.691999912261963,13772265.0,3.63529896736145
2011-10-28,3.7720000743865967,3.696000099182129,3.74399995803833,3.747999906539917,19390340.0,3.690439224243164
2011-10-31,3.7799999713897705,3.7200000286102295,3.747999906539917,3.75600004196167,15856525.0,3.6983160972595215
2011-11-01,3.740000009536743,3.6480000019073486,3.7239999771118164,3.6679999828338623,19586028.0,3.6116678714752197
2011-11-02,3.680000066757202,3.5199999809265137,3.5999999046325684,3.6760001182556152,24035025.0,3.6195449829101562
2011-11-03,3.799999952316284,3.6760001182556152,3.6760001182556152,3.74399995803833,32647190.0,3.6865005493164062
2011-11-04,3.8359999656677246,3.747999906539917,3.7639999389648438,3.7799999713897705,25491745.0,3.72194766998291
2011-11-07,3.799999952316284,3.7200000286102295,3.7799999713897705,3.747999906539917,16813120.0,3.690439224243164
2011-11-08,3.799999952316284,3.7360000610351562,3.75600004196167,3.752000093460083,22035028.0,3.694377899169922
2011-11-09,3.815999984741211,3.7119998931884766,3.7639999389648438,3.7920000553131104,20693475.0,3.7337634563446045
2011-11-10,3.752000093460083,3.624000072479248,3.752000093460083,3.635999917984009,24085025.0,3.5801591873168945
2011-11-11,3.6760001182556152,3.5999999046325684,3.640000104904175,3.6480000019073486,11728390.0,3.5919747352600098
2011-11-14,3.7119998931884766,3.6679999828338623,3.684000015258789,3.7039999961853027,14225388.0,3.6471149921417236
2011-11-15,3.7960000038146973,3.687999963760376,3.7079999446868896,3.7639999389648438,24236675.0,3.706193208694458
2011-11-16,3.7839999198913574,3.6600000858306885,3.752000093460083,3.671999931335449,20792675.0,3.6156063079833984
2011-11-17,3.7760000228881836,3.6640000343322754,3.671999931335449,3.7039999961853027,19617248.0,3.6471149921417236
2011-11-18,3.6760001182556152,3.552000045776367,3.6760001182556152,3.559999942779541,19153200.0,3.505326271057129
2011-11-21,3.5920000076293945,3.5320000648498535,3.5920000076293945,3.5840001106262207,6450820.0,3.5289578437805176
2011-11-22,3.6440000534057617,3.5239999294281006,3.5480000972747803,3.611999988555908,10858580.0,3.556527614593506
2011-11-23,3.635999917984009,3.5360000133514404,3.611999988555908,3.5399999618530273,7859532.0,3.485633373260498
2011-11-24,3.5320000648498535,3.384000062942505,3.5199999809265137,3.431999921798706,16557678.0,3.3792922496795654
2011-11-25,3.4639999866485596,3.3559999465942383,3.4240000247955322,3.364000082015991,9767355.0,3.3123364448547363
2011-11-28,3.4040000438690186,3.2760000228881836,3.371999979019165,3.2839999198913574,10453058.0,3.233564853668213
2011-11-29,3.3959999084472656,3.303999900817871,3.319999933242798,3.3919999599456787,13383920.0,3.3399062156677246
2011-11-30,3.431999921798706,3.191999912261963,3.3919999599456787,3.3359999656677246,19320908.0,3.284766674041748
2011-12-01,3.4719998836517334,3.359999895095825,3.4200000762939453,3.368000030517578,15265480.0,3.316275119781494
2011-12-02,3.5480000972747803,3.2839999198913574,3.359999895095825,3.4760000705718994,24107910.0,3.422616481781006
2011-12-05,3.51200008392334,3.4079999923706055,3.4719998836517334,3.436000108718872,15444962.0,3.3832309246063232
2011-12-06,3.640000104904175,3.3359999656677246,3.436000108718872,3.5239999294281006,32352745.0,3.469879150390625
2011-12-07,3.680000066757202,3.4719998836517334,3.5199999809265137,3.624000072479248,35907285.0,3.5683436393737793
2011-12-08,3.7200000286102295,3.503999948501587,3.5999999046325684,3.628000020980835,28857845.0,3.572282075881958
2011-12-09,3.615999937057495,3.5360000133514404,3.572000026702881,3.5880000591278076,22850900.0,3.5328965187072754
2011-12-12,3.747999906539917,3.427999973297119,3.5999999046325684,3.4800000190734863,36676650.0,3.4265551567077637
2011-12-13,3.5799999237060547,3.3399999141693115,3.436000108718872,3.5,37101998.0,3.4462478160858154
2011-12-14,3.572000026702881,3.3519999980926514,3.4639999866485596,3.436000108718872,41781932.0,3.3832309246063232
2011-12-15,3.4800000190734863,3.2920000553131104,3.4200000762939453,3.4119999408721924,35206345.0,3.3595993518829346
2011-12-16,3.5480000972747803,3.299999952316284,3.384000062942505,3.371999979019165,34169258.0,3.320213794708252
2011-12-19,3.328000068664551,3.0360000133514404,3.328000068664551,3.0360000133514404,35718078.0,2.9893739223480225
2011-12-20,2.9600000381469727,2.759999990463257,2.9600000381469727,2.888000011444092,23588625.0,2.843647003173828
2011-12-21,2.9200000762939453,2.5999999046325684,2.9079999923706055,2.6040000915527344,21135198.0,2.5640084743499756
2011-12-22,2.6040000915527344,2.4040000438690186,2.6040000915527344,2.5320000648498535,17162980.0,2.4931139945983887
2011-12-23,2.5799999237060547,2.4839999675750732,2.5199999809265137,2.5239999294281006,12626180.0,2.4852371215820312
2011-12-26,2.5959999561309814,2.51200008392334,2.5360000133514404,2.5399999618530273,7737342.0,2.500991106033325
2011-12-27,2.552000045776367,2.444000005722046,2.5480000972747803,2.447999954223633,7930328.0,2.4104042053222656
2011-12-28,2.436000108718872,2.308000087738037,2.436000108718872,2.3959999084472656,12139128.0,2.3592026233673096
2011-12-29,2.431999921798706,2.3480000495910645,2.375999927520752,2.4000000953674316,7639928.0,2.3631417751312256
2011-12-30,2.4600000381469727,2.4119999408721924,2.4119999408721924,2.4560000896453857,8401845.0,2.418281316757202
2012-01-04,2.5,2.3399999141693115,2.4800000190734863,2.3559999465942383,7639030.0,2.319817304611206
2012-01-05,2.3480000495910645,2.1679999828338623,2.3440001010894775,2.1760001182556152,9410242.0,2.1425814628601074
2012-01-06,2.2039999961853027,2.0880000591278076,2.1640000343322754,2.200000047683716,9176628.0,2.166213035583496
2012-01-09,2.3359999656677246,2.1600000858306885,2.180000066757202,2.3320000171661377,12015240.0,2.2961857318878174
2012-01-10,2.492000102996826,2.319999933242798,2.3480000495910645,2.4800000190734863,18433982.0,2.441912889480591
2012-01-11,2.5799999237060547,2.4800000190734863,2.4839999675750732,2.5,22072748.0,2.4616057872772217
2012-01-12,2.5959999561309814,2.4719998836517334,2.496000051498413,2.5439999103546143,19939412.0,2.504929780960083
2012-01-13,2.552000045776367,2.4000000953674316,2.5439999103546143,2.4639999866485596,16267405.0,2.4261586666107178
2012-01-16,2.4639999866485596,2.3440001010894775,2.4119999408721924,2.3480000495910645,8132528.0,2.3119399547576904
2012-01-17,2.5840001106262207,2.319999933242798,2.3440001010894775,2.5840001106262207,28233068.0,2.5443155765533447
2012-01-18,2.752000093460083,2.5840001106262207,2.635999917984009,2.5920000076293945,38326778.0,2.5521926879882812
2012-01-19,2.6600000858306885,2.5360000133514404,2.5920000076293945,2.631999969482422,16485202.0,2.591578483581543
2012-01-20,2.671999931335449,2.5999999046325684,2.6480000019073486,2.628000020980835,12690385.0,2.587639808654785
2012-01-30,2.700000047683716,2.5999999046325684,2.640000104904175,2.5999999046325684,11130458.0,2.5600697994232178
2012-01-31,2.619999885559082,2.5480000972747803,2.5999999046325684,2.5920000076293945,8000508.0,2.5521926879882812
2012-02-01,2.619999885559082,2.5,2.611999988555908,2.51200008392334,8869858.0,2.473421335220337
2012-02-02,2.5799999237060547,2.5199999809265137,2.5199999809265137,2.5759999752044678,8562275.0,2.536438226699829
2012-02-03,2.635999917984009,2.552000045776367,2.563999891281128,2.624000072479248,11432610.0,2.5837013721466064
2012-02-06,2.6600000858306885,2.615999937057495,2.619999885559082,2.6440000534057617,11515758.0,2.6033942699432373
2012-02-07,2.628000020980835,2.5439999103546143,2.628000020980835,2.5920000076293945,11244372.0,2.5521926879882812
2012-02-08,2.740000009536743,2.552000045776367,2.5920000076293945,2.7360000610351562,26141745.0,2.693981170654297
2012-02-09,2.7839999198913574,2.684000015258789,2.7239999771118164,2.7200000286102295,27176662.0,2.678226947784424
2012-02-10,2.75600004196167,2.684000015258789,2.7079999446868896,2.7160000801086426,13051098.0,2.674288511276245
2012-02-13,2.7679998874664307,2.6519999504089355,2.696000099182129,2.747999906539917,18177390.0,2.705796718597412
2012-02-14,2.759999990463257,2.7079999446868896,2.7360000610351562,2.740000009536743,10971980.0,2.6979198455810547
2012-02-15,2.864000082015991,2.7119998931884766,2.7200000286102295,2.8239998817443848,23913602.0,2.7806296348571777
2012-02-16,2.8959999084472656,2.803999900817871,2.803999900817871,2.871999979019165,28004412.0,2.827892541885376
2012-02-17,2.9000000953674316,2.803999900817871,2.871999979019165,2.8359999656677246,12850435.0,2.792445421218872
2012-02-20,2.8959999084472656,2.803999900817871,2.871999979019165,2.808000087738037,15282210.0,2.764875650405884
2012-02-21,2.8559999465942383,2.7799999713897705,2.803999900817871,2.8480000495910645,13318615.0,2.8042609691619873
2012-02-22,2.9600000381469727,2.8320000171661377,2.8359999656677246,2.940000057220459,31335202.0,2.894848108291626
2012-02-23,2.9600000381469727,2.884000062942505,2.940000057220459,2.9159998893737793,25619945.0,2.8712167739868164
2012-02-24,2.9560000896453857,2.884000062942505,2.9159998893737793,2.931999921798706,17632345.0,2.8869709968566895
2012-02-27,3.0320000648498535,2.927999973297119,2.927999973297119,2.947999954223633,30337058.0,2.9027252197265625
2012-02-28,2.947999954223633,2.871999979019165,2.927999973297119,2.8959999084472656,17035672.0,2.8515238761901855
2012-02-29,3.0,2.884000062942505,2.9040000438690186,2.9119999408721924,23420952.0,2.8672780990600586
2012-03-01,2.931999921798706,2.8519999980926514,2.880000114440918,2.9079999923706055,10389610.0,2.86333966255188
2012-03-02,3.0280001163482666,2.9000000953674316,2.9079999923706055,2.996000051498413,29786050.0,2.94998836517334
2012-03-05,3.055999994277954,2.9760000705718994,2.992000102996826,3.003999948501587,21174340.0,2.9578652381896973
2012-03-06,2.992000102996826,2.9159998893737793,2.98799991607666,2.936000108718872,14544518.0,2.8909099102020264
2012-03-07,2.936000108718872,2.868000030517578,2.880000114440918,2.888000011444092,12343950.0,2.843647003173828
2012-03-08,2.9760000705718994,2.888000011444092,2.888000011444092,2.9519999027252197,12162848.0,2.9066638946533203
2012-03-09,3.0,2.936000108718872,2.9639999866485596,2.996000051498413,22839488.0,2.94998836517334
2012-03-12,3.1040000915527344,2.996000051498413,2.996000051498413,3.0480000972747803,28373608.0,3.001189708709717
2012-03-13,3.1480000019073486,3.0320000648498535,3.0480000972747803,3.1040000915527344,36382718.0,3.0563297271728516
2012-03-14,3.1559998989105225,2.799999952316284,3.1040000915527344,2.884000062942505,37579715.0,2.839708089828491
2012-03-15,2.936000108718872,2.740000009536743,2.884000062942505,2.828000068664551,20700550.0,2.7845685482025146
2012-03-16,2.828000068664551,2.828000068664551,2.828000068664551,2.828000068664551,0.0,2.7845685482025146
2012-03-19,3.0,2.884000062942505,2.9200000762939453,3.0,24279358.0,2.9539268016815186
2012-03-20,2.9760000705718994,2.888000011444092,2.9719998836517334,2.8919999599456787,16586398.0,2.8475852012634277
2012-03-21,3.0239999294281006,2.8959999084472656,2.9040000438690186,2.9560000896453857,18047285.0,2.910602331161499
2012-03-22,2.9560000896453857,2.8959999084472656,2.9519999027252197,2.9200000762939453,9237608.0,2.875155210494995
2012-03-23,2.9119999408721924,2.7920000553131104,2.9119999408721924,2.8239998817443848,12657448.0,2.7806296348571777
2012-03-26,2.859999895095825,2.7839999198913574,2.828000068664551,2.808000087738037,6487812.0,2.764875650405884
2012-03-27,2.859999895095825,2.799999952316284,2.8399999141693115,2.812000036239624,6229160.0,2.7688140869140625
2012-03-28,2.808000087738037,2.631999969482422,2.808000087738037,2.640000104904175,11115112.0,2.5994555950164795
2012-03-29,2.631999969482422,2.4800000190734863,2.631999969482422,2.5160000324249268,10824138.0,2.4773600101470947
2012-03-30,2.559999942779541,2.4800000190734863,2.492000102996826,2.5,6092168.0,2.4616057872772217
2012-04-05,2.5799999237060547,2.48799991607666,2.5160000324249268,2.5759999752044678,6865928.0,2.536438226699829
2012-04-06,2.624000072479248,2.568000078201294,2.5799999237060547,2.6040000915527344,6586725.0,2.5640084743499756
2012-04-09,2.635999917984009,2.563999891281128,2.6040000915527344,2.572000026702881,5527148.0,2.5325000286102295
2012-04-10,2.5959999561309814,2.48799991607666,2.559999942779541,2.5920000076293945,6781388.0,2.5521926879882812
2012-04-11,2.611999988555908,2.5399999618530273,2.552000045776367,2.5920000076293945,5509135.0,2.5521926879882812
2012-04-12,2.671999931335449,2.5959999561309814,2.5999999046325684,2.671999931335449,10373625.0,2.6309640407562256
2012-04-13,2.7360000610351562,2.6519999504089355,2.6760001182556152,2.7119998931884766,13214262.0,2.670349597930908
2012-04-16,2.7200000286102295,2.6519999504089355,2.684000015258789,2.7039999961853027,10206460.0,2.662472724914551
2012-04-17,2.7279999256134033,2.6559998989105225,2.696000099182129,2.6679999828338623,9782810.0,2.627025604248047
2012-04-18,2.7639999389648438,2.6640000343322754,2.684000015258789,2.74399995803833,14879555.0,2.7018582820892334
2012-04-19,2.7839999198913574,2.7239999771118164,2.74399995803833,2.7799999713897705,16061650.0,2.7373054027557373
2012-04-20,2.888000011444092,2.759999990463257,2.7799999713897705,2.875999927520752,30421370.0,2.8318309783935547
2012-04-23,2.859999895095825,2.7799999713897705,2.8559999465942383,2.819999933242798,22194248.0,2.77669095993042
2012-04-24,2.8320000171661377,2.6519999504089355,2.7799999713897705,2.747999906539917,13531570.0,2.705796718597412
2012-04-25,2.828000068664551,2.7039999961853027,2.74399995803833,2.815999984741211,13438920.0,2.7727527618408203
2012-04-26,2.9200000762939453,2.808000087738037,2.815999984741211,2.8519999980926514,21448000.0,2.808199882507324
2012-04-27,2.868000030517578,2.7639999389648438,2.8559999465942383,2.7760000228881836,12442058.0,2.7333669662475586
2012-05-02,2.9119999408721924,2.812000036239624,2.8320000171661377,2.871999979019165,19952885.0,2.827892541885376
2012-05-03,2.9040000438690186,2.8480000495910645,2.871999979019165,2.888000011444092,15348118.0,2.843647003173828
2012-05-04,2.888000011444092,2.888000011444092,2.888000011444092,2.888000011444092,0.0,2.843647003173828
2012-05-07,2.888000011444092,2.812000036239624,2.888000011444092,2.871999979019165,13713688.0,2.827892541885376
2012-05-08,2.944000005722046,2.819999933242798,2.864000082015991,2.9200000762939453,23825092.0,2.875155210494995
2012-05-09,2.98799991607666,2.871999979019165,2.9000000953674316,2.9040000438690186,36842442.0,2.859400987625122
2012-05-10,2.9600000381469727,2.8320000171661377,2.875999927520752,2.9519999027252197,26804210.0,2.9066638946533203
2012-05-11,3.0399999618530273,2.9200000762939453,2.947999954223633,2.9600000381469727,47766382.0,2.914541244506836
2012-05-14,3.240000009536743,2.8959999084472656,2.992000102996826,3.1040000915527344,64748550.0,3.0563297271728516
2012-05-15,3.368000030517578,3.0399999618530273,3.072000026702881,3.3399999141693115,95891332.0,3.2887051105499268
2012-05-16,3.312000036239624,3.171999931335449,3.2720000743865967,3.252000093460083,56692098.0,3.202056884765625
2012-05-17,3.24399995803833,3.119999885559082,3.2200000286102295,3.2119998931884766,45956768.0,3.162670612335205
2012-05-18,3.140000104904175,2.9159998893737793,3.115999937057495,2.9600000381469727,63770458.0,2.914541244506836
2012-05-21,3.0439999103546143,2.875999927520752,2.8959999084472656,2.98799991607666,33433278.0,2.942111015319824
2012-05-22,3.0199999809265137,2.9159998893737793,3.003999948501587,2.9600000381469727,27833650.0,2.914541244506836
2012-05-23,2.947999954223633,2.871999979019165,2.947999954223633,2.927999973297119,21674235.0,2.8830323219299316
2012-05-24,2.940000057220459,2.888000011444092,2.888000011444092,2.9119999408721924,14957778.0,2.8672780990600586
2012-05-25,2.992000102996826,2.8919999599456787,2.9040000438690186,2.9639999866485596,27008798.0,2.9184796810150146
2012-05-28,2.9639999866485596,2.747999906539917,2.9240000247955322,2.9200000762939453,25564812.0,2.875155210494995
2012-05-29,3.0280001163482666,2.880000114440918,2.9040000438690186,3.0199999809265137,30752008.0,2.9736196994781494
2012-05-30,3.0320000648498535,2.9639999866485596,3.0,2.9719998836517334,19374465.0,2.926356792449951
2012-05-31,2.9839999675750732,2.9200000762939453,2.940000057220459,2.9519999027252197,12888252.0,2.9066638946533203
2012-06-01,3.0199999809265137,2.940000057220459,2.947999954223633,3.003999948501587,18664735.0,2.9578652381896973
2012-06-04,2.940000057220459,2.803999900817871,2.880000114440918,2.803999900817871,16021472.0,2.788787603378296
2012-06-05,2.8440001010894775,2.752000093460083,2.803999900817871,2.7639999389648438,11932638.0,2.749004602432251
2012-06-06,2.812000036239624,2.7320001125335693,2.7320001125335693,2.7639999389648438,8061942.0,2.749004602432251
2012-06-07,2.8359999656677246,2.7119998931884766,2.815999984741211,2.7160000801086426,8088828.0,2.7012650966644287
2012-06-08,2.7720000743865967,2.687999963760376,2.759999990463257,2.691999912261963,8974750.0,2.6773951053619385
2012-06-11,2.75600004196167,2.671999931335449,2.684000015258789,2.74399995803833,6636465.0,2.7291131019592285
2012-06-12,2.74399995803833,2.680000066757202,2.7279999256134033,2.684000015258789,7392340.0,2.6694388389587402
2012-06-13,2.752000093460083,2.687999963760376,2.7079999446868896,2.747999906539917,7194082.0,2.733091354370117
2012-06-14,2.7720000743865967,2.7119998931884766,2.7279999256134033,2.7160000801086426,7131952.0,2.7012650966644287
2012-06-15,2.7679998874664307,2.7160000801086426,2.7160000801086426,2.75600004196167,7265092.0,2.7410480976104736
2012-06-18,2.7839999198913574,2.740000009536743,2.7720000743865967,2.7799999713897705,7556617.0,2.7649178504943848
2012-06-19,2.7799999713897705,2.7799999713897705,2.7799999713897705,2.7799999713897705,0.0,2.7649178504943848
2012-06-20,2.7799999713897705,2.7799999713897705,2.7799999713897705,2.7799999713897705,0.0,2.7649178504943848
2012-06-21,3.059999942779541,2.8480000495910645,3.059999942779541,2.871999979019165,37575935.0,2.8564186096191406
2012-06-25,2.8320000171661377,2.640000104904175,2.7839999198913574,2.6440000534057617,21289960.0,2.629655599594116
2012-06-26,2.6600000858306885,2.563999891281128,2.5920000076293945,2.628000020980835,9140920.0,2.6137425899505615
2012-06-27,2.6640000343322754,2.572000026702881,2.640000104904175,2.5799999237060547,7225785.0,2.56600284576416
2012-06-28,2.611999988555908,2.4519999027252197,2.568000078201294,2.4560000896453857,8864832.0,2.442675828933716
2012-06-29,2.503999948501587,2.4040000438690186,2.4040000438690186,2.492000102996826,6767590.0,2.478480577468872
2012-07-02,2.559999942779541,2.5,2.5320000648498535,2.5360000133514404,6141067.0,2.5222415924072266
2012-07-03,2.559999942779541,2.492000102996826,2.5199999809265137,2.5160000324249268,6224002.0,2.502350091934204
2012-07-04,2.552000045776367,2.4800000190734863,2.5360000133514404,2.492000102996826,6961535.0,2.478480577468872
2012-07-05,2.4839999675750732,2.4079999923706055,2.4800000190734863,2.4119999408721924,6776180.0,2.398914098739624
2012-07-06,2.496000051498413,2.4000000953674316,2.4000000953674316,2.492000102996826,7602945.0,2.478480577468872
2012-07-09,2.507999897003174,2.4000000953674316,2.4639999866485596,2.4119999408721924,6212920.0,2.398914098739624
2012-07-10,2.436000108718872,2.368000030517578,2.4000000953674316,2.3959999084472656,5323147.0,2.3830010890960693
2012-07-11,2.431999921798706,2.375999927520752,2.3959999084472656,2.427999973297119,4132622.0,2.414827585220337
2012-07-12,2.51200008392334,2.388000011444092,2.427999973297119,2.496000051498413,10030675.0,2.4824585914611816
2012-07-13,2.507999897003174,2.447999954223633,2.4800000190734863,2.4719998836517334,5217082.0,2.4585888385772705
2012-07-16,2.492000102996826,2.3919999599456787,2.4719998836517334,2.3919999599456787,6766810.0,2.3790225982666016
2012-07-17,2.431999921798706,2.371999979019165,2.384000062942505,2.4200000762939453,3595577.0,2.4068708419799805
2012-07-18,2.4639999866485596,2.4040000438690186,2.427999973297119,2.4600000381469727,5807460.0,2.4466538429260254
2012-07-19,2.51200008392334,2.447999954223633,2.4600000381469727,2.492000102996826,9345320.0,2.478480577468872
2012-07-20,2.5160000324249268,2.4639999866485596,2.496000051498413,2.51200008392334,5863257.0,2.4983718395233154
2012-07-23,2.5160000324249268,2.444000005722046,2.5160000324249268,2.4679999351501465,5072370.0,2.4546103477478027
2012-07-24,2.496000051498413,2.4200000762939453,2.440000057220459,2.4679999351501465,3832510.0,2.4546103477478027
2012-07-25,2.4719998836517334,2.427999973297119,2.4600000381469727,2.436000108718872,3781960.0,2.4227843284606934
2012-07-26,2.4600000381469727,2.4000000953674316,2.4519999027252197,2.4119999408721924,4995480.0,2.398914098739624
2012-07-27,2.440000057220459,2.3959999084472656,2.4079999923706055,2.4119999408721924,4230122.0,2.398914098739624
2012-07-30,2.440000057220459,2.247999906539917,2.4119999408721924,2.2639999389648438,8198367.0,2.2517170906066895
2012-07-31,2.2799999713897705,2.128000020980835,2.252000093460083,2.191999912261963,7028695.0,2.180107831954956
2012-08-01,2.2760000228881836,2.2079999446868896,2.2119998931884766,2.252000093460083,4363022.0,2.2397825717926025
2012-08-02,2.259999990463257,2.180000066757202,2.2239999771118164,2.2039999961853027,4032537.0,2.192042827606201
2012-08-03,2.252000093460083,2.200000047683716,2.200000047683716,2.24399995803833,3499135.0,2.231825828552246
2012-08-06,2.3320000171661377,2.2200000286102295,2.2320001125335693,2.319999933242798,7575345.0,2.307413339614868
2012-08-07,2.371999979019165,2.319999933242798,2.3239998817443848,2.359999895095825,5487282.0,2.347196340560913
2012-08-08,2.431999921798706,2.3519999980926514,2.364000082015991,2.368000030517578,7841912.0,2.3551530838012695
2012-08-09,2.4200000762939453,2.3359999656677246,2.3440001010894775,2.3959999084472656,6356637.0,2.3830010890960693
2012-08-10,2.436000108718872,2.371999979019165,2.4040000438690186,2.4000000953674316,5644360.0,2.386979579925537
2012-08-13,2.4519999027252197,2.368000030517578,2.4079999923706055,2.380000114440918,10799285.0,2.3670880794525146
2012-08-14,2.388000011444092,2.2799999713897705,2.380000114440918,2.380000114440918,8462800.0,2.3670880794525146
2012-08-15,2.375999927520752,2.312000036239624,2.364000082015991,2.315999984741211,4894250.0,2.3034353256225586
2012-08-16,2.3399999141693115,2.2760000228881836,2.2960000038146973,2.2920000553131104,2991010.0,2.2795653343200684
2012-08-17,2.3359999656677246,2.2839999198913574,2.312000036239624,2.319999933242798,3751995.0,2.307413339614868
2012-08-20,2.368000030517578,2.2960000038146973,2.315999984741211,2.359999895095825,4506672.0,2.347196340560913
2012-08-21,2.4200000762939453,2.3519999980926514,2.3519999980926514,2.4200000762939453,9276620.0,2.4068708419799805
2012-08-22,2.4560000896453857,2.368000030517578,2.4200000762939453,2.3919999599456787,6660062.0,2.3790225982666016
2012-08-23,2.436000108718872,2.375999927520752,2.380000114440918,2.4159998893737793,5499485.0,2.402892589569092
2012-08-24,2.431999921798706,2.368000030517578,2.4079999923706055,2.3919999599456787,9832485.0,2.3790225982666016
2012-08-27,2.380000114440918,2.308000087738037,2.380000114440918,2.315999984741211,5248597.0,2.3034353256225586
2012-08-28,2.368000030517578,2.2839999198913574,2.2839999198913574,2.3399999141693115,5725595.0,2.3273048400878906
2012-08-29,2.375999927520752,2.3359999656677246,2.3399999141693115,2.3519999980926514,3630542.0,2.3392398357391357
2012-08-30,2.371999979019165,2.2960000038146973,2.3519999980926514,2.319999933242798,3701360.0,2.307413339614868
2012-08-31,2.3480000495910645,2.2639999389648438,2.328000068664551,2.3239998817443848,5011060.0,2.311391592025757
2012-09-03,2.3959999084472656,2.3239998817443848,2.328000068664551,2.380000114440918,7137187.0,2.3670880794525146
2012-09-04,2.4000000953674316,2.3399999141693115,2.4000000953674316,2.371999979019165,4624110.0,2.359131336212158
2012-09-05,2.384000062942505,2.3359999656677246,2.368000030517578,2.371999979019165,2878147.0,2.359131336212158
2012-09-06,2.388000011444092,2.3519999980926514,2.359999895095825,2.384000062942505,6238942.0,2.3710663318634033
2012-09-07,2.5399999618530273,2.3919999599456787,2.4079999923706055,2.503999948501587,30566432.0,2.490415096282959
2012-09-10,2.752000093460083,2.507999897003174,2.5399999618530273,2.7239999771118164,46626237.0,2.709221601486206
2012-09-11,2.7200000286102295,2.615999937057495,2.6679999828338623,2.6480000019073486,61142737.0,2.633634090423584
2012-09-12,2.9000000953674316,2.5999999046325684,2.619999885559082,2.828000068664551,63816522.0,2.812657594680786
2012-09-13,2.7839999198913574,2.6679999828338623,2.759999990463257,2.680000066757202,42656105.0,2.6654603481292725
2012-09-14,2.7760000228881836,2.6440000534057617,2.7200000286102295,2.671999931335449,33185147.0,2.657503604888916
2012-09-17,2.691999912261963,2.5199999809265137,2.691999912261963,2.5199999809265137,18333295.0,2.506328582763672
2012-09-18,2.559999942779541,2.4839999675750732,2.507999897003174,2.5280001163482666,8704042.0,2.514285087585449
2012-09-19,2.5959999561309814,2.51200008392334,2.552000045776367,2.5759999752044678,8029097.0,2.5620245933532715
2012-09-20,2.559999942779541,2.440000057220459,2.559999942779541,2.444000005722046,10316892.0,2.4307408332824707
2012-09-21,2.5280001163482666,2.427999973297119,2.440000057220459,2.447999954223633,8171792.0,2.4347188472747803
2012-09-24,2.507999897003174,2.3519999980926514,2.447999954223633,2.48799991607666,8838130.0,2.474501848220825
2012-09-25,2.51200008392334,2.436000108718872,2.4800000190734863,2.4679999351501465,5919497.0,2.4546103477478027
2012-09-26,2.4679999351501465,2.3519999980926514,2.4679999351501465,2.359999895095825,6608125.0,2.347196340560913
2012-09-27,2.4560000896453857,2.3559999465942383,2.359999895095825,2.431999921798706,6996150.0,2.4188058376312256
2012-09-28,2.48799991607666,2.4119999408721924,2.4119999408721924,2.4800000190734863,7264610.0,2.466545581817627
2012-10-08,2.51200008392334,2.4519999027252197,2.5,2.4679999351501465,4791897.0,2.4546103477478027
2012-10-09,2.5439999103546143,2.4719998836517334,2.4800000190734863,2.5399999618530273,9784482.0,2.5262198448181152
2012-10-10,2.559999942779541,2.5199999809265137,2.5199999809265137,2.555999994277954,9115552.0,2.542133092880249
2012-10-11,2.5759999752044678,2.503999948501587,2.5480000972747803,2.51200008392334,7561357.0,2.4983718395233154
2012-10-12,2.552000045776367,2.4560000896453857,2.5199999809265137,2.4760000705718994,6948230.0,2.462567090988159
2012-10-15,2.4679999351501465,2.3919999599456787,2.4639999866485596,2.440000057220459,5269810.0,2.426762342453003
2012-10-16,2.4679999351501465,2.4200000762939453,2.4200000762939453,2.436000108718872,3442867.0,2.4227843284606934
2012-10-17,2.4600000381469727,2.4200000762939453,2.440000057220459,2.431999921798706,4675140.0,2.4188058376312256
2012-10-18,2.4800000190734863,2.431999921798706,2.4600000381469727,2.4760000705718994,7561175.0,2.462567090988159
2012-10-19,2.5,2.4639999866485596,2.4839999675750732,2.4839999675750732,6304942.0,2.4705235958099365
2012-10-22,2.4800000190734863,2.436000108718872,2.447999954223633,2.4679999351501465,5978562.0,2.4546103477478027
2012-10-23,2.51200008392334,2.4560000896453857,2.4800000190734863,2.4600000381469727,7285410.0,2.4466538429260254
2012-10-24,2.4679999351501465,2.427999973297119,2.440000057220459,2.440000057220459,4606822.0,2.426762342453003
2012-10-25,2.4639999866485596,2.4200000762939453,2.440000057220459,2.4240000247955322,5271417.0,2.4108493328094482
2012-10-26,2.431999921798706,2.3399999141693115,2.4159998893737793,2.3440001010894775,7329125.0,2.3312833309173584
2012-10-29,2.371999979019165,2.319999933242798,2.319999933242798,2.3320000171661377,2939785.0,2.3193483352661133
2012-10-30,2.364000082015991,2.328000068664551,2.3320000171661377,2.3399999141693115,2674955.0,2.3273048400878906
2012-10-31,2.359999895095825,2.319999933242798,2.3399999141693115,2.3559999465942383,2468495.0,2.3432180881500244
2012-11-01,2.4119999408721924,2.3399999141693115,2.3399999141693115,2.3959999084472656,6071205.0,2.3830010890960693
2012-11-02,2.4119999408721924,2.371999979019165,2.4000000953674316,2.3959999084472656,3559015.0,2.3830010890960693
2012-11-05,2.4119999408721924,2.368000030517578,2.3919999599456787,2.384000062942505,3231090.0,2.3710663318634033
2012-11-06,2.3919999599456787,2.328000068664551,2.388000011444092,2.368000030517578,3891175.0,2.3551530838012695
2012-11-07,2.4159998893737793,2.3559999465942383,2.3919999599456787,2.384000062942505,4427472.0,2.3710663318634033
2012-11-08,2.359999895095825,2.2880001068115234,2.359999895095825,2.2920000553131104,6887147.0,2.2795653343200684
2012-11-09,2.308000087738037,2.252000093460083,2.2960000038146973,2.2679998874664307,3524610.0,2.2556955814361572
2012-11-12,2.299999952316284,2.25600004196167,2.2639999389648438,2.2920000553131104,2707497.0,2.2795653343200684
2012-11-13,2.303999900817871,2.240000009536743,2.303999900817871,2.24399995803833,3305740.0,2.231825828552246
2012-11-14,2.2760000228881836,2.240000009536743,2.24399995803833,2.259999990463257,2301025.0,2.24773907661438
2012-11-15,2.252000093460083,2.196000099182129,2.252000093460083,2.200000047683716,3482272.0,2.1880645751953125
2012-11-16,2.2039999961853027,2.1600000858306885,2.2039999961853027,2.171999931335449,3056465.0,2.1602163314819336
2012-11-19,2.200000047683716,2.1600000858306885,2.171999931335449,2.196000099182129,2441490.0,2.184086322784424
2012-11-20,2.2360000610351562,2.184000015258789,2.2079999446868896,2.184000015258789,2777855.0,2.1721513271331787
2012-11-21,2.2200000286102295,2.1519999504089355,2.171999931335449,2.2160000801086426,3234397.0,2.2039778232574463
2012-11-22,2.2200000286102295,2.184000015258789,2.2200000286102295,2.187999963760376,1942002.0,2.1761295795440674
2012-11-23,2.2200000286102295,2.184000015258789,2.191999912261963,2.196000099182129,2704000.0,2.184086322784424
2012-11-26,2.2239999771118164,2.171999931335449,2.2119998931884766,2.180000066757202,2525002.0,2.168172836303711
2012-11-27,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,0.0,2.168172836303711
2012-11-28,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,0.0,2.168172836303711
2012-11-29,2.0759999752044678,1.9639999866485596,2.0759999752044678,1.9639999866485596,9061830.0,1.9533448219299316
2012-11-30,1.972000002861023,1.8799999952316284,1.9119999408721924,1.9639999866485596,4967647.0,1.9533448219299316
2012-12-03,1.9639999866485596,1.8839999437332153,1.9119999408721924,1.8880000114440918,3963925.0,1.87775719165802
2012-12-04,1.9119999408721924,1.840000033378601,1.8839999437332153,1.9040000438690186,3916440.0,1.8936704397201538
2012-12-05,2.007999897003174,1.8839999437332153,1.8839999437332153,1.9839999675750732,6919092.0,1.9732362031936646
2012-12-06,2.007999897003174,1.9559999704360962,1.9800000190734863,1.968000054359436,3772395.0,1.9573231935501099
2012-12-07,2.0199999809265137,1.968000054359436,1.972000002861023,2.0160000324249268,6246955.0,2.0050628185272217
2012-12-10,2.0759999752044678,2.0199999809265137,2.0239999294281006,2.068000078201294,5995847.0,2.0567808151245117
2012-12-11,2.131999969482422,2.0439999103546143,2.072000026702881,2.0880000591278076,8194612.0,2.076672077178955
2012-12-12,2.0959999561309814,2.0239999294281006,2.0880000591278076,2.055999994277954,5205140.0,2.0448458194732666
2012-12-13,2.063999891281128,2.003999948501587,2.0399999618530273,2.003999948501587,3187725.0,1.9931278228759766
2012-12-14,2.0999999046325684,2.0,2.0,2.0920000076293945,7573630.0,2.0806503295898438
2012-12-17,2.1600000858306885,2.0880000591278076,2.0880000591278076,2.124000072479248,10345187.0,2.1124770641326904
2012-12-18,2.1600000858306885,2.0999999046325684,2.111999988555908,2.128000020980835,9428137.0,2.116455078125
2012-12-19,2.140000104904175,2.1080000400543213,2.111999988555908,2.111999988555908,5388272.0,2.100541830062866
2012-12-20,2.1640000343322754,2.0999999046325684,2.115999937057495,2.1600000858306885,11103300.0,2.1482815742492676
2012-12-21,2.200000047683716,2.115999937057495,2.200000047683716,2.119999885559082,8810982.0,2.1084983348846436
2012-12-24,2.140000104904175,2.0999999046325684,2.111999988555908,2.119999885559082,3975850.0,2.1084983348846436
2012-12-25,2.191999912261963,2.0999999046325684,2.111999988555908,2.1600000858306885,11365647.0,2.1482815742492676
2012-12-26,2.2920000553131104,2.1440000534057617,2.1440000534057617,2.2799999713897705,20926890.0,2.2676305770874023
2012-12-27,2.2799999713897705,2.2160000801086426,2.2679998874664307,2.2320001125335693,14610057.0,2.21989107131958
2012-12-28,2.25600004196167,2.2200000286102295,2.2320001125335693,2.252000093460083,8964870.0,2.2397825717926025
2012-12-31,2.2880001068115234,2.247999906539917,2.25600004196167,2.25600004196167,8134595.0,2.243760585784912
2013-01-04,2.3239998817443848,2.25600004196167,2.2760000228881836,2.2880001068115234,12263385.0,2.275587320327759
2013-01-07,2.319999933242798,2.2639999389648438,2.2880001068115234,2.2920000553131104,9341390.0,2.2795653343200684
2013-01-08,2.380000114440918,2.299999952316284,2.299999952316284,2.359999895095825,15603485.0,2.347196340560913
2013-01-09,2.359999895095825,2.312000036239624,2.3519999980926514,2.3399999141693115,12264682.0,2.3273048400878906
2013-01-10,2.4079999923706055,2.3440001010894775,2.359999895095825,2.3919999599456787,15335095.0,2.3790225982666016
2013-01-11,2.5239999294281006,2.364000082015991,2.4000000953674316,2.4600000381469727,33731097.0,2.4466538429260254
2013-01-14,2.6679999828338623,2.431999921798706,2.4639999866485596,2.6080000400543213,63025940.0,2.593851089477539
2013-01-15,2.6480000019073486,2.555999994277954,2.5999999046325684,2.5959999561309814,42660007.0,2.581916093826294
2013-01-16,2.687999963760376,2.5799999237060547,2.6040000915527344,2.6440000534057617,53743017.0,2.629655599594116
2013-01-17,2.7239999771118164,2.628000020980835,2.6600000858306885,2.6559998989105225,41693665.0,2.6415905952453613
2013-01-18,2.859999895095825,2.624000072479248,2.628000020980835,2.6640000343322754,46853427.0,2.6495473384857178
2013-01-21,2.691999912261963,2.552000045776367,2.687999963760376,2.619999885559082,29960485.0,2.605785846710205
2013-01-22,2.631999969482422,2.563999891281128,2.631999969482422,2.611999988555908,20401130.0,2.5978293418884277
2013-01-23,2.671999931335449,2.568000078201294,2.5920000076293945,2.6600000858306885,37544920.0,2.64556884765625
2013-01-24,2.691999912261963,2.615999937057495,2.6480000019073486,2.635999917984009,37700842.0,2.621699094772339
2013-01-25,2.747999906539917,2.6040000915527344,2.6480000019073486,2.7279999256134033,66060452.0,2.7131998538970947
2013-01-28,2.7839999198913574,2.696000099182129,2.7320001125335693,2.75600004196167,65782020.0,2.7410480976104736
2013-01-29,2.7920000553131104,2.6679999828338623,2.7720000743865967,2.684000015258789,43054395.0,2.6694388389587402
2013-01-30,2.691999912261963,2.572000026702881,2.691999912261963,2.5999999046325684,34477090.0,2.5858943462371826
2013-01-31,2.6440000534057617,2.5799999237060547,2.5999999046325684,2.6040000915527344,17560162.0,2.5898725986480713
2013-02-01,2.6080000400543213,2.503999948501587,2.6080000400543213,2.5239999294281006,28575562.0,2.5103065967559814
2013-02-04,2.5439999103546143,2.431999921798706,2.5199999809265137,2.492000102996826,22312867.0,2.478480577468872
2013-02-05,2.5320000648498535,2.440000057220459,2.4679999351501465,2.5280001163482666,14278362.0,2.514285087585449
2013-02-06,2.559999942779541,2.5,2.5,2.5360000133514404,11222822.0,2.5222415924072266
2013-02-07,2.552000045776367,2.492000102996826,2.5480000972747803,2.507999897003174,9584302.0,2.4943933486938477
2013-02-08,2.5280001163482666,2.496000051498413,2.5199999809265137,2.5239999294281006,8484457.0,2.5103065967559814
2013-02-18,2.5439999103546143,2.5239999294281006,2.5280001163482666,2.5360000133514404,11289995.0,2.5222415924072266
2013-02-19,2.5399999618530273,2.4519999027252197,2.51200008392334,2.4600000381469727,11246187.0,2.4466538429260254
2013-02-20,2.48799991607666,2.431999921798706,2.4600000381469727,2.48799991607666,9936052.0,2.474501848220825
2013-02-21,2.4800000190734863,2.3919999599456787,2.4800000190734863,2.4079999923706055,12803487.0,2.3949360847473145
2013-02-22,2.4600000381469727,2.4000000953674316,2.4000000953674316,2.427999973297119,7241882.0,2.414827585220337
2013-02-25,2.4719998836517334,2.4200000762939453,2.4200000762939453,2.436000108718872,5318457.0,2.4227843284606934
2013-02-26,2.507999897003174,2.4240000247955322,2.436000108718872,2.4639999866485596,16534970.0,2.450632333755493
2013-02-27,2.507999897003174,2.444000005722046,2.4760000705718994,2.4719998836517334,9149145.0,2.4585888385772705
2013-02-28,2.5920000076293945,2.4600000381469727,2.4760000705718994,2.572000026702881,26661490.0,2.558046340942383
2013-03-01,2.611999988555908,2.5480000972747803,2.572000026702881,2.5959999561309814,23810690.0,2.581916093826294
2013-03-04,2.624000072479248,2.5199999809265137,2.5920000076293945,2.5880000591278076,34417510.0,2.5739595890045166
2013-03-05,2.635999917984009,2.507999897003174,2.5840001106262207,2.555999994277954,47743592.0,2.542133092880249
2013-03-06,2.568000078201294,2.507999897003174,2.5280001163482666,2.563999891281128,25780782.0,2.5500895977020264
2013-03-07,2.5840001106262207,2.5280001163482666,2.5399999618530273,2.5480000972747803,29965320.0,2.534176826477051
2013-03-08,2.5799999237060547,2.444000005722046,2.5199999809265137,2.447999954223633,22023327.0,2.4347188472747803
2013-03-11,2.4600000381469727,2.4159998893737793,2.444000005722046,2.431999921798706,7366345.0,2.4188058376312256
2013-03-12,2.4679999351501465,2.328000068664551,2.447999954223633,2.3559999465942383,12752790.0,2.3432180881500244
2013-03-13,2.371999979019165,2.319999933242798,2.3559999465942383,2.3440001010894775,6208685.0,2.3312833309173584
2013-03-14,2.359999895095825,2.312000036239624,2.3440001010894775,2.315999984741211,7774552.0,2.3034353256225586
2013-03-15,2.388000011444092,2.299999952316284,2.3359999656677246,2.3239998817443848,9195255.0,2.311391592025757
2013-03-18,2.3480000495910645,2.2279999256134033,2.3239998817443848,2.2320001125335693,7177055.0,2.21989107131958
2013-03-19,2.2799999713897705,2.2039999961853027,2.2279999256134033,2.2760000228881836,6017835.0,2.2636520862579346
2013-03-20,2.3399999141693115,2.247999906539917,2.252000093460083,2.328000068664551,7953770.0,2.3153700828552246
2013-03-21,2.3399999141693115,2.2880001068115234,2.3399999141693115,2.328000068664551,7594332.0,2.3153700828552246
2013-03-22,2.503999948501587,2.2720000743865967,2.2720000743865967,2.4800000190734863,26074920.0,2.466545581817627
2013-03-25,2.496000051498413,2.431999921798706,2.440000057220459,2.4600000381469727,16012690.0,2.4466538429260254
2013-03-26,2.4639999866485596,2.371999979019165,2.440000057220459,2.436000108718872,10070147.0,2.4227843284606934
2013-03-27,2.51200008392334,2.431999921798706,2.4560000896453857,2.447999954223633,22569285.0,2.4347188472747803
2013-03-28,2.4200000762939453,2.2799999713897705,2.4200000762939453,2.3239998817443848,11621742.0,2.311391592025757
2013-03-29,2.3519999980926514,2.2799999713897705,2.3239998817443848,2.2960000038146973,6551942.0,2.283543586730957
2013-04-01,2.3399999141693115,2.2720000743865967,2.2880001068115234,2.308000087738037,5728612.0,2.2954788208007812
2013-04-02,2.380000114440918,2.2760000228881836,2.328000068664551,2.328000068664551,16428192.0,2.3153700828552246
2013-04-03,2.3440001010894775,2.2839999198913574,2.3320000171661377,2.3239998817443848,7268850.0,2.311391592025757
2013-04-08,2.2880001068115234,2.2320001125335693,2.2880001068115234,2.2639999389648438,5854627.0,2.2517170906066895
2013-04-09,2.319999933242798,2.24399995803833,2.259999990463257,2.303999900817871,6703612.0,2.2915000915527344
2013-04-10,2.328000068664551,2.240000009536743,2.240000009536743,2.308000087738037,5173545.0,2.2954788208007812
2013-04-11,2.328000068664551,2.2880001068115234,2.308000087738037,2.3239998817443848,7461770.0,2.311391592025757
2013-04-12,2.359999895095825,2.2839999198913574,2.319999933242798,2.2960000038146973,12140560.0,2.283543586730957
2013-04-15,2.308000087738037,2.2200000286102295,2.308000087738037,2.2200000286102295,5641465.0,2.207956075668335
2013-04-16,2.2320001125335693,2.1559998989105225,2.196000099182129,2.2279999256134033,5032625.0,2.215912342071533
2013-04-17,2.240000009536743,2.200000047683716,2.240000009536743,2.2160000801086426,3078040.0,2.2039778232574463
2013-04-18,2.315999984741211,2.1600000858306885,2.2039999961853027,2.2880001068115234,12266282.0,2.275587320327759
2013-04-19,2.3320000171661377,2.2679998874664307,2.2760000228881836,2.2920000553131104,20609817.0,2.2795653343200684
2013-04-22,2.2679998874664307,2.2360000610351562,2.259999990463257,2.252000093460083,6519287.0,2.2397825717926025
2013-04-23,2.2639999389648438,2.180000066757202,2.25600004196167,2.180000066757202,7265390.0,2.168172836303711
2013-04-24,2.2279999256134033,2.184000015258789,2.184000015258789,2.2039999961853027,4233435.0,2.192042827606201
2013-04-25,2.24399995803833,2.171999931335449,2.2119998931884766,2.2320001125335693,9404210.0,2.21989107131958
2013-04-26,2.240000009536743,2.1519999504089355,2.2320001125335693,2.200000047683716,6658917.0,2.1880645751953125
2013-05-02,2.196000099182129,2.111999988555908,2.1640000343322754,2.191999912261963,11971595.0,2.180107831954956
2013-05-03,2.3919999599456787,2.1640000343322754,2.184000015258789,2.319999933242798,17610425.0,2.307413339614868
2013-05-06,2.3519999980926514,2.2679998874664307,2.2799999713897705,2.2920000553131104,27765900.0,2.2795653343200684
2013-05-07,2.2920000553131104,2.240000009536743,2.2839999198913574,2.25600004196167,11480540.0,2.243760585784912
2013-05-08,2.2720000743865967,2.2360000610351562,2.252000093460083,2.24399995803833,7740495.0,2.231825828552246
2013-05-09,2.25600004196167,2.187999963760376,2.2200000286102295,2.2279999256134033,8311665.0,2.215912342071533
2013-05-10,2.240000009536743,2.2039999961853027,2.2079999446868896,2.2360000610351562,6222647.0,2.2238690853118896
2013-05-13,2.252000093460083,2.2039999961853027,2.240000009536743,2.2239999771118164,5132560.0,2.2119343280792236
2013-05-14,2.2239999771118164,2.1679999828338623,2.2239999771118164,2.184000015258789,5496812.0,2.1721513271331787
2013-05-15,2.2079999446868896,2.180000066757202,2.180000066757202,2.191999912261963,4271332.0,2.180107831954956
2013-05-16,2.2200000286102295,2.1600000858306885,2.196000099182129,2.2079999446868896,7547702.0,2.1960208415985107
2013-05-17,2.2320001125335693,2.187999963760376,2.2079999446868896,2.2279999256134033,8732865.0,2.215912342071533
2013-05-20,2.2679998874664307,2.2239999771118164,2.2239999771118164,2.259999990463257,11312162.0,2.24773907661438
2013-05-21,2.2799999713897705,2.240000009536743,2.2639999389648438,2.2760000228881836,12478025.0,2.2636520862579346
2013-05-22,2.299999952316284,2.25600004196167,2.2799999713897705,2.2679998874664307,14641070.0,2.2556955814361572
2013-05-23,2.259999990463257,2.2239999771118164,2.259999990463257,2.240000009536743,11818637.0,2.2278475761413574
2013-05-24,2.303999900817871,2.259999990463257,2.2799999713897705,2.2880001068115234,13889122.0,2.275587320327759
2013-05-27,2.2880001068115234,2.25600004196167,2.2760000228881836,2.2760000228881836,7603385.0,2.2636520862579346
2013-05-28,2.308000087738037,2.247999906539917,2.2720000743865967,2.299999952316284,13028542.0,2.2875218391418457
2013-05-29,2.308000087738037,2.2799999713897705,2.299999952316284,2.2880001068115234,11120047.0,2.275587320327759
2013-05-30,2.312000036239624,2.2760000228881836,2.2880001068115234,2.303999900817871,10051440.0,2.2915000915527344
2013-05-31,2.380000114440918,2.2880001068115234,2.308000087738037,2.3440001010894775,29515467.0,2.3312833309173584
2013-06-03,2.4000000953674316,2.328000068664551,2.3399999141693115,2.364000082015991,30044332.0,2.35117506980896
2013-06-04,2.364000082015991,2.2639999389648438,2.364000082015991,2.2799999713897705,16660642.0,2.2676305770874023
2013-06-05,2.2880001068115234,2.24399995803833,2.2679998874664307,2.2720000743865967,7670550.0,2.259673833847046
2013-06-06,2.2839999198913574,2.2039999961853027,2.252000093460083,2.2119998931884766,8060267.0,2.1999993324279785
2013-06-07,2.240000009536743,2.1640000343322754,2.2119998931884766,2.1679999828338623,6689067.0,2.156238079071045
2013-06-13,2.1679999828338623,2.059999942779541,2.1679999828338623,2.059999942779541,7771142.0,2.048823833465576
2013-06-14,2.0999999046325684,2.059999942779541,2.0840001106262207,2.0959999561309814,5891017.0,2.0846288204193115
2013-06-17,2.119999885559082,2.072000026702881,2.0959999561309814,2.0880000591278076,4425122.0,2.076672077178955
2013-06-18,2.119999885559082,2.068000078201294,2.0920000076293945,2.0799999237060547,3685277.0,2.0687153339385986
2013-06-19,2.0880000591278076,2.0199999809265137,2.0759999752044678,2.055999994277954,4815060.0,2.0448458194732666
2013-06-20,2.0399999618530273,1.9839999675750732,2.0399999618530273,1.9880000352859497,6349162.0,1.9772146940231323
2013-06-21,1.9800000190734863,1.9160000085830688,1.9600000381469727,1.9479999542236328,4754487.0,1.9374315738677979
2013-06-24,1.9639999866485596,1.7799999713897705,1.9479999542236328,1.8040000200271606,7083600.0,1.7942129373550415
2013-06-25,1.8359999656677246,1.6239999532699585,1.7680000066757202,1.8240000009536743,9543652.0,1.8141043186187744
2013-06-26,1.8480000495910645,1.7599999904632568,1.8240000009536743,1.8279999494552612,6427880.0,1.818082571029663
2013-06-27,1.8799999952316284,1.7879999876022339,1.843999981880188,1.7999999523162842,5120432.0,1.7902344465255737
2013-06-28,1.840000033378601,1.7680000066757202,1.7879999876022339,1.7920000553131104,2618012.0,1.782278060913086
2013-07-01,1.840000033378601,1.7719999551773071,1.7920000553131104,1.8279999494552612,5189722.0,1.818082571029663
2013-07-02,1.8639999628067017,1.8240000009536743,1.840000033378601,1.8519999980926514,3606825.0,1.8419524431228638
2013-07-03,1.8480000495910645,1.7760000228881836,1.840000033378601,1.8040000200271606,4417480.0,1.7942129373550415
2013-07-04,1.8600000143051147,1.7760000228881836,1.7999999523162842,1.8359999656677246,6825147.0,1.8260393142700195
2013-07-05,1.8839999437332153,1.8079999685287476,1.840000033378601,1.843999981880188,6264692.0,1.8339958190917969
2013-07-08,1.8200000524520874,1.7519999742507935,1.8200000524520874,1.7680000066757202,6496100.0,1.7584081888198853
2013-07-09,1.7999999523162842,1.7599999904632568,1.7599999904632568,1.784000039100647,2598900.0,1.774321436882019
2013-07-10,1.8519999980926514,1.784000039100647,1.7879999876022339,1.843999981880188,5337922.0,1.8339958190917969
2013-07-11,1.9240000247955322,1.8359999656677246,1.840000033378601,1.8919999599456787,10554412.0,1.8817353248596191
2013-07-12,1.9040000438690186,1.8359999656677246,1.8880000114440918,1.8519999980926514,5909100.0,1.8419524431228638
2013-07-15,1.8960000276565552,1.8600000143051147,1.8600000143051147,1.8760000467300415,4921192.0,1.8658223152160645
2013-07-16,1.9119999408721924,1.8600000143051147,1.8839999437332153,1.9079999923706055,5748215.0,1.8976486921310425
2013-07-17,1.9079999923706055,1.871999979019165,1.8880000114440918,1.8760000467300415,5173777.0,1.8658223152160645
2013-07-18,1.8799999952316284,1.812000036239624,1.8799999952316284,1.8200000524520874,6688727.0,1.8101261854171753
2013-07-19,1.8359999656677246,1.7920000553131104,1.8200000524520874,1.7960000038146973,5377842.0,1.7862563133239746
2013-07-22,1.8519999980926514,1.7760000228881836,1.7799999713897705,1.8519999980926514,4653155.0,1.8419524431228638
2013-07-23,1.8919999599456787,1.843999981880188,1.8480000495910645,1.8799999952316284,8458750.0,1.8698005676269531
2013-07-24,1.8839999437332153,1.815999984741211,1.8839999437332153,1.843999981880188,7186942.0,1.8339958190917969
2013-07-25,1.8519999980926514,1.8079999685287476,1.8480000495910645,1.8200000524520874,5923052.0,1.8101261854171753
2013-07-26,1.840000033378601,1.7999999523162842,1.812000036239624,1.8320000171661377,4813902.0,1.8220609426498413
2013-07-29,1.9199999570846558,1.8040000200271606,1.8200000524520874,1.8960000276565552,17532467.0,1.885713815689087
2013-07-30,2.0399999618530273,1.8799999952316284,1.899999976158142,1.996000051498413,30859100.0,1.9851713180541992
2013-07-31,2.0199999809265137,1.9600000381469727,2.0,1.9880000352859497,16499257.0,1.9772146940231323
2013-08-01,2.0160000324249268,1.9639999866485596,1.968000054359436,1.9839999675750732,11822160.0,1.9732362031936646
2013-08-02,2.131999969482422,2.0,2.0,2.0399999618530273,24161205.0,2.028932571411133
2013-08-05,2.0880000591278076,1.9919999837875366,2.0399999618530273,2.0360000133514404,16989947.0,2.024954319000244
2013-08-06,2.0320000648498535,1.9919999837875366,2.01200008392334,2.0199999809265137,14092485.0,2.0090410709381104
2013-08-07,2.0480000972747803,1.9919999837875366,2.0199999809265137,1.996000051498413,8846762.0,1.9851713180541992
2013-08-08,2.0280001163482666,1.9919999837875366,1.996000051498413,2.007999897003174,6138345.0,1.9971059560775757
2013-08-09,2.059999942779541,2.007999897003174,2.01200008392334,2.0480000972747803,13856270.0,2.0368893146514893
2013-08-12,2.128000020980835,2.0239999294281006,2.0439999103546143,2.111999988555908,18695302.0,2.100541830062866
2013-08-13,2.131999969482422,2.0920000076293945,2.131999969482422,2.111999988555908,11809907.0,2.100541830062866
2013-08-14,2.124000072479248,2.072000026702881,2.1040000915527344,2.0840001106262207,9684310.0,2.0726940631866455
2013-08-15,2.0959999561309814,2.052000045776367,2.072000026702881,2.055999994277954,6336290.0,2.0448458194732666
2013-08-16,2.0880000591278076,2.0239999294281006,2.0439999103546143,2.063999891281128,9465740.0,2.052802085876465
2013-08-19,2.0799999237060547,2.0280001163482666,2.0320000648498535,2.0759999752044678,6495802.0,2.064737319946289
2013-08-20,2.0799999237060547,2.055999994277954,2.0759999752044678,2.063999891281128,5753127.0,2.052802085876465
2013-08-21,2.0880000591278076,2.063999891281128,2.068000078201294,2.0840001106262207,6267370.0,2.0726940631866455
2013-08-22,2.1519999504089355,2.0759999752044678,2.0799999237060547,2.1480000019073486,16011122.0,2.1363465785980225
2013-08-23,2.2079999446868896,2.131999969482422,2.140000104904175,2.200000047683716,23535392.0,2.1880645751953125
2013-08-26,2.2239999771118164,2.1760001182556152,2.191999912261963,2.191999912261963,15462220.0,2.180107831954956
2013-08-27,2.2079999446868896,2.1519999504089355,2.191999912261963,2.1679999828338623,10161395.0,2.156238079071045
2013-08-28,2.187999963760376,2.111999988555908,2.1519999504089355,2.119999885559082,11297295.0,2.1084983348846436
2013-08-29,2.1519999504089355,2.1040000915527344,2.131999969482422,2.128000020980835,6907400.0,2.116455078125
2013-08-30,2.1440000534057617,2.1040000915527344,2.140000104904175,2.115999937057495,7403615.0,2.104520082473755
2013-09-02,2.135999917984009,2.055999994277954,2.111999988555908,2.1040000915527344,9307342.0,2.092585563659668
2013-09-03,2.184000015258789,2.0880000591278076,2.0880000591278076,2.184000015258789,11477037.0,2.1721513271331787
2013-09-04,2.2160000801086426,2.1679999828338623,2.200000047683716,2.184000015258789,9599810.0,2.1721513271331787
2013-09-05,2.2079999446868896,2.1640000343322754,2.180000066757202,2.2079999446868896,10395142.0,2.1960208415985107
2013-09-06,2.2799999713897705,2.187999963760376,2.196000099182129,2.2720000743865967,18922440.0,2.259673833847046
2013-09-09,2.3440001010894775,2.2639999389648438,2.2720000743865967,2.2880001068115234,15029205.0,2.275587320327759
2013-09-10,2.3919999599456787,2.2799999713897705,2.2920000553131104,2.371999979019165,23732237.0,2.359131336212158
2013-09-11,2.4200000762939453,2.3320000171661377,2.364000082015991,2.3399999141693115,20090865.0,2.3273048400878906
2013-09-12,2.4200000762939453,2.3359999656677246,2.3559999465942383,2.3919999599456787,13895710.0,2.3790225982666016
2013-09-13,2.5320000648498535,2.384000062942505,2.384000062942505,2.4800000190734863,25835742.0,2.466545581817627
2013-09-16,2.5480000972747803,2.4639999866485596,2.4800000190734863,2.5360000133514404,20985040.0,2.5222415924072266
2013-09-17,2.572000026702881,2.48799991607666,2.5199999809265137,2.496000051498413,17602507.0,2.4824585914611816
2013-09-18,2.5320000648498535,2.48799991607666,2.48799991607666,2.5199999809265137,14783475.0,2.506328582763672
2013-09-23,2.5880000591278076,2.440000057220459,2.5320000648498535,2.5199999809265137,23978240.0,2.506328582763672
2013-09-24,2.568000078201294,2.507999897003174,2.5199999809265137,2.5399999618530273,22840767.0,2.5262198448181152
2013-09-25,2.5920000076293945,2.444000005722046,2.5880000591278076,2.4639999866485596,33116510.0,2.450632333755493
2013-09-26,2.5160000324249268,2.4000000953674316,2.4240000247955322,2.447999954223633,20881570.0,2.4347188472747803
2013-09-27,2.4679999351501465,2.3519999980926514,2.4240000247955322,2.3559999465942383,15972120.0,2.3432180881500244
2013-09-30,2.4800000190734863,2.3320000171661377,2.3320000171661377,2.4760000705718994,13844915.0,2.462567090988159
2013-10-08,2.552000045776367,2.436000108718872,2.4719998836517334,2.5,13381435.0,2.4864370822906494
2013-10-09,2.5399999618530273,2.447999954223633,2.503999948501587,2.51200008392334,10189075.0,2.4983718395233154
2013-10-10,2.5439999103546143,2.4839999675750732,2.5199999809265137,2.492000102996826,9001542.0,2.478480577468872
2013-10-11,2.5280001163482666,2.436000108718872,2.4800000190734863,2.4560000896453857,14883980.0,2.442675828933716
2013-10-14,2.5280001163482666,2.3959999084472656,2.4560000896453857,2.5239999294281006,19627797.0,2.5103065967559814
2013-10-15,2.7079999446868896,2.5,2.503999948501587,2.6519999504089355,35284350.0,2.6376121044158936
2013-10-16,2.75600004196167,2.624000072479248,2.631999969482422,2.640000104904175,24579267.0,2.6256775856018066
2013-10-17,2.74399995803833,2.5880000591278076,2.6519999504089355,2.619999885559082,14761802.0,2.605785846710205
2013-10-18,2.680000066757202,2.5999999046325684,2.5999999046325684,2.635999917984009,10955342.0,2.621699094772339
2013-10-21,2.7200000286102295,2.6080000400543213,2.635999917984009,2.684000015258789,14080027.0,2.6694388389587402
2013-10-22,2.7039999961853027,2.635999917984009,2.684000015258789,2.6519999504089355,10028042.0,2.6376121044158936
2013-10-23,2.671999931335449,2.5199999809265137,2.6679999828338623,2.5480000972747803,9911492.0,2.534176826477051
2013-10-24,2.568000078201294,2.503999948501587,2.5439999103546143,2.51200008392334,5946082.0,2.4983718395233154
2013-10-25,2.5799999237060547,2.503999948501587,2.51200008392334,2.5199999809265137,8960827.0,2.506328582763672
2013-10-28,2.6640000343322754,2.492000102996826,2.51200008392334,2.5999999046325684,9813310.0,2.5858943462371826
2013-10-29,2.6519999504089355,2.4719998836517334,2.5999999046325684,2.5280001163482666,10069872.0,2.514285087585449
2013-10-30,2.5759999752044678,2.496000051498413,2.5280001163482666,2.5480000972747803,5115075.0,2.534176826477051
2013-10-31,2.687999963760376,2.5239999294281006,2.5239999294281006,2.6600000858306885,22243250.0,2.64556884765625
2013-11-01,2.671999931335449,2.6040000915527344,2.6600000858306885,2.640000104904175,7052107.0,2.6256775856018066
2013-11-04,2.700000047683716,2.6040000915527344,2.6040000915527344,2.6440000534057617,7327920.0,2.629655599594116
2013-11-05,2.6559998989105225,2.5840001106262207,2.631999969482422,2.6480000019073486,5429440.0,2.633634090423584
2013-11-06,2.6760001182556152,2.6080000400543213,2.624000072479248,2.615999937057495,6284957.0,2.6018075942993164
2013-11-07,2.6640000343322754,2.5920000076293945,2.5920000076293945,2.611999988555908,5793910.0,2.5978293418884277
2013-11-08,2.619999885559082,2.5480000972747803,2.611999988555908,2.563999891281128,5659057.0,2.5500895977020264
2013-11-11,2.5799999237060547,2.5239999294281006,2.559999942779541,2.555999994277954,3667982.0,2.542133092880249
2013-11-12,2.5799999237060547,2.5439999103546143,2.5799999237060547,2.572000026702881,3109885.0,2.558046340942383
2013-11-13,2.619999885559082,2.5480000972747803,2.5480000972747803,2.568000078201294,4202917.0,2.554068088531494
2013-11-14,2.5920000076293945,2.5239999294281006,2.563999891281128,2.5399999618530273,5322287.0,2.5262198448181152
2013-11-15,2.5880000591278076,2.5199999809265137,2.5320000648498535,2.559999942779541,4507035.0,2.5461113452911377
2013-11-18,2.6760001182556152,2.5399999618530273,2.563999891281128,2.671999931335449,11711610.0,2.657503604888916
2013-11-19,2.684000015258789,2.628000020980835,2.680000066757202,2.6679999828338623,11209750.0,2.6535255908966064
2013-11-20,2.875999927520752,2.7079999446868896,2.7079999446868896,2.808000087738037,28406662.0,2.7927658557891846
2013-11-21,2.7960000038146973,2.7200000286102295,2.759999990463257,2.7880001068115234,14633872.0,2.772874355316162
2013-11-22,2.940000057220459,2.759999990463257,2.7799999713897705,2.9040000438690186,30201910.0,2.888245105743408
2013-11-25,2.944000005722046,2.8559999465942383,2.9200000762939453,2.888000011444092,13909175.0,2.8723320960998535
2013-11-26,2.9119999408721924,2.8480000495910645,2.8919999599456787,2.884000062942505,10864827.0,2.8683536052703857
2013-11-27,2.9000000953674316,2.799999952316284,2.868000030517578,2.8320000171661377,13306222.0,2.816635847091675
2013-11-28,2.888000011444092,2.812000036239624,2.8239998817443848,2.880000114440918,8661672.0,2.864375591278076
2013-11-29,2.9000000953674316,2.812000036239624,2.859999895095825,2.880000114440918,10606137.0,2.864375591278076
2013-12-02,2.8559999465942383,2.7320001125335693,2.808000087738037,2.75600004196167,13856792.0,2.7410480976104736
2013-12-03,2.8919999599456787,2.7200000286102295,2.7279999256134033,2.884000062942505,14143710.0,2.8683536052703857
2013-12-04,3.0320000648498535,2.871999979019165,2.884000062942505,2.9159998893737793,18009030.0,2.9001801013946533
2013-12-05,2.9839999675750732,2.8919999599456787,2.927999973297119,2.9600000381469727,9302030.0,2.943941354751587
2013-12-06,2.9800000190734863,2.9200000762939453,2.9600000381469727,2.927999973297119,6309275.0,2.9121148586273193
2013-12-09,2.98799991607666,2.9000000953674316,2.947999954223633,2.9079999923706055,9378457.0,2.892223358154297
2013-12-10,2.947999954223633,2.884000062942505,2.9079999923706055,2.9040000438690186,5483035.0,2.888245105743408
2013-12-11,2.9639999866485596,2.884000062942505,2.9040000438690186,2.9240000247955322,8002185.0,2.9081366062164307
2013-12-12,2.947999954223633,2.9079999923706055,2.9200000762939453,2.940000057220459,4776995.0,2.9240498542785645
2013-12-13,2.996000051498413,2.9119999408721924,2.9560000896453857,2.9519999027252197,8840607.0,2.9359846115112305
2013-12-16,2.9600000381469727,2.819999933242798,2.936000108718872,2.8480000495910645,11644162.0,2.8325490951538086
2013-12-17,2.875999927520752,2.7960000038146973,2.8320000171661377,2.803999900817871,5225365.0,2.788787603378296
2013-12-18,2.8919999599456787,2.803999900817871,2.803999900817871,2.8480000495910645,4955090.0,2.8325490951538086
2013-12-19,2.875999927520752,2.803999900817871,2.868000030517578,2.8359999656677246,3734987.0,2.8206138610839844
2013-12-20,2.8519999980926514,2.759999990463257,2.8359999656677246,2.7839999198913574,5924427.0,2.7688961029052734
2013-12-23,2.8480000495910645,2.75600004196167,2.7799999713897705,2.7920000553131104,5932015.0,2.77685284614563
2013-12-24,2.875999927520752,2.7920000553131104,2.7960000038146973,2.8399999141693115,6455207.0,2.824592351913452
2013-12-25,2.868000030517578,2.828000068664551,2.8399999141693115,2.859999895095825,3613862.0,2.8444838523864746
2013-12-26,2.940000057220459,2.8440001010894775,2.859999895095825,2.880000114440918,7280385.0,2.864375591278076
2013-12-27,2.927999973297119,2.875999927520752,2.880000114440918,2.8959999084472656,5616937.0,2.880288600921631
2013-12-30,2.940000057220459,2.859999895095825,2.9200000762939453,2.868000030517578,5402240.0,2.852440595626831
2013-12-31,2.9079999923706055,2.7960000038146973,2.8519999980926514,2.8399999141693115,5983107.0,2.824592351913452
2014-01-02,2.880000114440918,2.803999900817871,2.812000036239624,2.8480000495910645,3229127.0,2.8325490951538086
2014-01-03,2.868000030517578,2.819999933242798,2.819999933242798,2.8320000171661377,3266920.0,2.816635847091675
2014-01-06,2.859999895095825,2.803999900817871,2.819999933242798,2.812000036239624,3131787.0,2.7967443466186523
2014-01-07,2.815999984741211,2.740000009536743,2.815999984741211,2.74399995803833,9209582.0,2.7291131019592285
2014-01-08,2.7799999713897705,2.640000104904175,2.752000093460083,2.7160000801086426,11554452.0,2.7012650966644287
2014-01-09,2.7160000801086426,2.631999969482422,2.7160000801086426,2.6519999504089355,8763797.0,2.6376121044158936
2014-01-10,2.6760001182556152,2.640000104904175,2.6519999504089355,2.6480000019073486,3230427.0,2.633634090423584
2014-01-13,2.7119998931884766,2.640000104904175,2.640000104904175,2.6679999828338623,3498150.0,2.6535255908966064
2014-01-14,2.7079999446868896,2.6480000019073486,2.6480000019073486,2.696000099182129,3023855.0,2.6813735961914062
2014-01-15,2.696000099182129,2.6600000858306885,2.696000099182129,2.684000015258789,3969910.0,2.6694388389587402
2014-01-16,2.740000009536743,2.684000015258789,2.684000015258789,2.7239999771118164,4093317.0,2.709221601486206
2014-01-17,2.747999906539917,2.696000099182129,2.7039999961853027,2.7160000801086426,2738125.0,2.7012650966644287
2014-01-20,2.7039999961853027,2.635999917984009,2.7039999961853027,2.6559998989105225,6001020.0,2.6415905952453613
2014-01-21,2.6760001182556152,2.624000072479248,2.6440000534057617,2.671999931335449,3722777.0,2.657503604888916
2014-01-22,2.7039999961853027,2.628000020980835,2.6440000534057617,2.7039999961853027,7555782.0,2.6893303394317627
2014-01-23,2.7200000286102295,2.6600000858306885,2.7039999961853027,2.680000066757202,4759252.0,2.6654603481292725
2014-01-24,2.7039999961853027,2.6519999504089355,2.6519999504089355,2.680000066757202,6875085.0,2.6654603481292725
2014-01-27,2.740000009536743,2.6519999504089355,2.6519999504089355,2.7160000801086426,5958515.0,2.7012650966644287
2014-01-28,2.9040000438690186,2.7200000286102295,2.7200000286102295,2.9000000953674316,16152152.0,2.8842668533325195
2014-01-29,2.992000102996826,2.880000114440918,2.8959999084472656,2.944000005722046,9567052.0,2.9280283451080322
2014-01-30,3.007999897003174,2.9000000953674316,2.9639999866485596,2.9719998836517334,10803037.0,2.955876111984253
2014-02-07,3.0320000648498535,2.9079999923706055,2.9600000381469727,3.003999948501587,7411140.0,2.9877026081085205
2014-02-10,3.0999999046325684,2.9839999675750732,3.007999897003174,3.0959999561309814,12979925.0,3.0792033672332764
2014-02-11,3.131999969482422,3.0399999618530273,3.0920000076293945,3.068000078201294,9492322.0,3.0513553619384766
2014-02-12,3.0999999046325684,3.003999948501587,3.072000026702881,3.0239999294281006,8827277.0,3.007594108581543
2014-02-13,3.068000078201294,2.9600000381469727,3.003999948501587,3.0,9796200.0,2.9837241172790527
2014-02-14,3.0360000133514404,2.9679999351501465,2.996000051498413,3.0,8466870.0,2.9837241172790527
2014-02-17,3.052000045776367,2.9600000381469727,3.007999897003174,3.0199999809265137,9197652.0,3.003615617752075
2014-02-18,3.0280001163482666,2.9519999027252197,3.0199999809265137,2.9760000705718994,9087137.0,2.9598546028137207
2014-02-19,2.9839999675750732,2.9200000762939453,2.9600000381469727,2.927999973297119,11831802.0,2.9121148586273193
2014-02-20,2.98799991607666,2.927999973297119,2.927999973297119,2.9639999866485596,5935990.0,2.9479196071624756
2014-02-21,3.0480000972747803,2.940000057220459,2.9600000381469727,3.0399999618530273,12770247.0,3.0235071182250977
2014-02-24,3.063999891281128,2.9600000381469727,3.0480000972747803,3.0360000133514404,8982270.0,3.019529104232788
2014-02-25,3.072000026702881,2.859999895095825,3.0160000324249268,2.880000114440918,16057952.0,2.864375591278076
2014-02-26,2.9159998893737793,2.803999900817871,2.868000030517578,2.880000114440918,6749242.0,2.864375591278076
2014-02-27,2.9040000438690186,2.8320000171661377,2.8959999084472656,2.8399999141693115,5533795.0,2.824592351913452
2014-02-28,2.884000062942505,2.7799999713897705,2.8440001010894775,2.871999979019165,8376567.0,2.8564186096191406
2014-03-03,2.9200000762939453,2.8559999465942383,2.8559999465942383,2.9200000762939453,4620545.0,2.904158353805542
2014-03-04,2.9200000762939453,2.864000082015991,2.9200000762939453,2.9159998893737793,5226945.0,2.9001801013946533
2014-03-05,2.9240000247955322,2.884000062942505,2.9200000762939453,2.9200000762939453,3418080.0,2.904158353805542
2014-03-06,2.9200000762939453,2.9200000762939453,2.9200000762939453,2.9200000762939453,0.0,2.904158353805542
2014-03-07,3.2119998931884766,3.2119998931884766,3.2119998931884766,3.2119998931884766,14034727.0,3.1945741176605225
2014-03-10,3.4800000190734863,3.1519999504089355,3.200000047683716,3.380000114440918,79891895.0,3.3616628646850586
2014-03-11,3.2799999713897705,3.1600000858306885,3.2799999713897705,3.187999963760376,31813537.0,3.1707043647766113
2014-03-12,3.135999917984009,2.9719998836517334,3.128000020980835,3.059999942779541,25927107.0,3.043398857116699
2014-03-13,3.131999969482422,3.0,3.0,3.068000078201294,15157200.0,3.0513553619384766
2014-03-14,3.131999969482422,2.9719998836517334,3.0399999618530273,3.1080000400543213,13666287.0,3.0911383628845215
2014-03-17,3.240000009536743,3.059999942779541,3.1080000400543213,3.2119998931884766,16780580.0,3.1945741176605225
2014-03-18,3.2239999771118164,3.1519999504089355,3.196000099182129,3.1600000858306885,11937490.0,3.1428563594818115
2014-03-19,3.184000015258789,3.0799999237060547,3.140000104904175,3.1679999828338623,9856310.0,3.150812864303589
2014-03-20,3.191999912261963,3.052000045776367,3.1679999828338623,3.059999942779541,8825932.0,3.043398857116699
2014-03-21,3.128000020980835,2.992000102996826,3.0360000133514404,3.0920000076293945,8217322.0,3.075225353240967
2014-03-24,3.128000020980835,3.0439999103546143,3.0920000076293945,3.124000072479248,9890272.0,3.1070516109466553
2014-03-25,3.171999931335449,3.0799999237060547,3.0999999046325684,3.1640000343322754,8674605.0,3.1468346118927
2014-03-26,3.2679998874664307,3.1519999504089355,3.1600000858306885,3.191999912261963,11416745.0,3.1746826171875
2014-03-27,3.2119998931884766,3.119999885559082,3.1640000343322754,3.140000104904175,7838537.0,3.122964859008789
2014-03-28,3.1760001182556152,3.0399999618530273,3.1760001182556152,3.0759999752044678,7791817.0,3.059311866760254
2014-03-31,3.1440000534057617,3.0759999752044678,3.0759999752044678,3.0880000591278076,5069405.0,3.071246862411499
2014-04-01,3.115999937057495,3.063999891281128,3.0799999237060547,3.0840001106262207,4422977.0,3.0672686100006104
2014-04-02,3.111999988555908,3.0759999752044678,3.0999999046325684,3.0999999046325684,3054730.0,3.083181858062744
2014-04-03,3.111999988555908,3.068000078201294,3.0920000076293945,3.0880000591278076,4774960.0,3.071246862411499
2014-04-04,3.240000009536743,3.068000078201294,3.072000026702881,3.187999963760376,11088562.0,3.1707043647766113
2014-04-08,3.2279999256134033,3.1480000019073486,3.171999931335449,3.200000047683716,7348955.0,3.1826393604278564
2014-04-09,3.2320001125335693,3.171999931335449,3.200000047683716,3.2119998931884766,7146297.0,3.1945741176605225
2014-04-10,3.252000093460083,3.200000047683716,3.2119998931884766,3.2200000286102295,9333885.0,3.202530860900879
2014-04-11,3.259999990463257,3.200000047683716,3.2160000801086426,3.252000093460083,9862740.0,3.2343571186065674
2014-04-14,3.2639999389648438,3.2279999256134033,3.2639999389648438,3.2360000610351562,6302407.0,3.2184441089630127
2014-04-15,3.24399995803833,3.1440000534057617,3.2360000610351562,3.1600000858306885,13562435.0,3.1428563594818115
2014-04-16,3.191999912261963,3.1480000019073486,3.1480000019073486,3.1679999828338623,4985170.0,3.150812864303589
2014-04-17,3.2119998931884766,3.1600000858306885,3.1600000858306885,3.2079999446868896,5491005.0,3.190595865249634
2014-04-18,3.368000030517578,3.191999912261963,3.191999912261963,3.315999984741211,21397617.0,3.2980098724365234
2014-04-21,3.3440001010894775,3.2720000743865967,3.3399999141693115,3.299999952316284,9453790.0,3.2820966243743896
2014-04-22,3.431999921798706,3.2880001068115234,3.299999952316284,3.431999921798706,27226062.0,3.4133806228637695
2014-04-23,3.4600000381469727,3.371999979019165,3.4000000953674316,3.431999921798706,13484465.0,3.4133806228637695
2014-04-24,3.444000005722046,3.3559999465942383,3.4040000438690186,3.431999921798706,14530072.0,3.4133806228637695
2014-04-25,3.447999954223633,3.3480000495910645,3.440000057220459,3.3559999465942383,11864535.0,3.3377928733825684
2014-04-28,3.3559999465942383,3.3559999465942383,3.3559999465942383,3.3559999465942383,0.0,3.3377928733825684
2014-04-29,3.3559999465942383,3.3559999465942383,3.3559999465942383,3.3559999465942383,0.0,3.3377928733825684
2014-04-30,3.3559999465942383,3.3559999465942383,3.3559999465942383,3.3559999465942383,0.0,3.3377928733825684
2014-05-05,3.3559999465942383,3.3559999465942383,3.3559999465942383,3.3559999465942383,0.0,3.3377928733825684
2014-05-06,3.3559999465942383,3.3559999465942383,3.3559999465942383,3.3559999465942383,0.0,3.3377928733825684
2014-05-07,3.3559999465942383,3.3559999465942383,3.3559999465942383,3.3559999465942383,0.0,3.3377928733825684
2014-05-08,3.3559999465942383,3.3559999465942383,3.3559999465942383,3.3559999465942383,0.0,3.3377928733825684
2014-05-09,3.3559999465942383,3.3559999465942383,3.3559999465942383,3.3559999465942383,0.0,3.3377928733825684
2014-05-12,3.3559999465942383,3.3559999465942383,3.3559999465942383,3.3559999465942383,0.0,3.3377928733825684
2014-05-13,3.3559999465942383,3.3559999465942383,3.3559999465942383,3.3559999465942383,0.0,3.3377928733825684
2014-05-14,3.3559999465942383,3.3559999465942383,3.3559999465942383,3.3559999465942383,0.0,3.3377928733825684
2014-05-15,3.3559999465942383,3.3559999465942383,3.3559999465942383,3.3559999465942383,0.0,3.3377928733825684
2014-05-16,3.3559999465942383,3.3559999465942383,3.3559999465942383,3.3559999465942383,0.0,3.3377928733825684
2014-05-19,3.3559999465942383,3.3559999465942383,3.3559999465942383,3.3559999465942383,0.0,3.3377928733825684
2014-05-20,3.3559999465942383,3.3559999465942383,3.3559999465942383,3.3559999465942383,0.0,3.3377928733825684
2014-05-21,3.3559999465942383,3.3559999465942383,3.3559999465942383,3.3559999465942383,0.0,3.3377928733825684
2014-05-22,3.3559999465942383,3.3559999465942383,3.3559999465942383,3.3559999465942383,0.0,3.3377928733825684
2014-05-23,3.3559999465942383,3.3559999465942383,3.3559999465942383,3.3559999465942383,0.0,3.3377928733825684
2014-05-26,3.3559999465942383,3.3559999465942383,3.3559999465942383,3.3559999465942383,0.0,3.3377928733825684
2014-05-27,3.3559999465942383,3.3559999465942383,3.3559999465942383,3.3559999465942383,0.0,3.3377928733825684
2014-05-28,3.691999912261963,3.3959999084472656,3.691999912261963,3.5,104079905.0,3.4810116291046143
2014-05-29,3.51200008392334,3.2720000743865967,3.436000108718872,3.2880001068115234,51807832.0,3.2701618671417236
2014-05-30,3.2799999713897705,3.2119998931884766,3.2200000286102295,3.2320001125335693,23506312.0,3.214465618133545
2014-06-03,3.5439999103546143,3.24399995803833,3.24399995803833,3.4679999351501465,39740227.0,3.449185371398926
2014-06-04,3.4639999866485596,3.303999900817871,3.440000057220459,3.3559999465942383,23554080.0,3.3377928733825684
2014-06-05,3.440000057220459,3.319999933242798,3.319999933242798,3.368000030517578,13469670.0,3.3497278690338135
2014-06-06,3.384000062942505,3.319999933242798,3.3480000495910645,3.3399999141693115,10255920.0,3.3218796253204346
2014-06-09,3.368000030517578,3.299999952316284,3.3399999141693115,3.3399999141693115,11507660.0,3.3218796253204346
2014-06-10,3.371999979019165,3.259999990463257,3.364000082015991,3.3519999980926514,15846897.0,3.3338146209716797
2014-06-11,3.3519999980926514,3.2960000038146973,3.3480000495910645,3.3239998817443848,12105432.0,3.305966377258301
2014-06-12,3.436000108718872,3.2920000553131104,3.308000087738037,3.388000011444092,18392715.0,3.369619131088257
2014-06-13,3.4079999923706055,3.3399999141693115,3.375999927520752,3.388000011444092,12427722.0,3.369619131088257
2014-06-16,3.384000062942505,3.312000036239624,3.364000082015991,3.328000068664551,12431000.0,3.3099448680877686
2014-06-17,3.3440001010894775,3.299999952316284,3.319999933242798,3.3440001010894775,6355390.0,3.3258581161499023
2014-06-18,3.328000068664551,3.2119998931884766,3.328000068664551,3.2239999771118164,17323910.0,3.2065088748931885
2014-06-19,3.252000093460083,3.0399999618530273,3.2200000286102295,3.0799999237060547,16982672.0,3.0632903575897217
2014-06-20,3.200000047683716,3.0799999237060547,3.0799999237060547,3.184000015258789,9194682.0,3.1667261123657227
2014-06-23,3.2279999256134033,3.1480000019073486,3.2160000801086426,3.2239999771118164,6931627.0,3.2065088748931885
2014-06-24,3.359999895095825,3.2039999961853027,3.2200000286102295,3.319999933242798,18036337.0,3.301988124847412
2014-06-25,3.3399999141693115,3.2960000038146973,3.328000068664551,3.303999900817871,7134165.0,3.2860751152038574
2014-06-26,3.3959999084472656,3.299999952316284,3.312000036239624,3.3399999141693115,9119885.0,3.3218796253204346
2014-06-27,3.364000082015991,3.315999984741211,3.3399999141693115,3.3239998817443848,9703487.0,3.305966377258301
2014-06-30,3.3559999465942383,3.299999952316284,3.3239998817443848,3.3440001010894775,9964777.0,3.3258581161499023
2014-07-01,3.427999973297119,3.3320000171661377,3.359999895095825,3.4119999408721924,12147527.0,3.393489122390747
2014-07-02,3.431999921798706,3.359999895095825,3.431999921798706,3.3919999599456787,6120710.0,3.3735976219177246
2014-07-03,3.4159998893737793,3.359999895095825,3.3959999084472656,3.3959999084472656,10243660.0,3.3775758743286133
2014-07-04,3.431999921798706,3.384000062942505,3.3959999084472656,3.388000011444092,6768815.0,3.369619131088257
2014-07-07,3.4079999923706055,3.3519999980926514,3.371999979019165,3.3919999599456787,6804005.0,3.3735976219177246
2014-07-08,3.51200008392334,3.375999927520752,3.380000114440918,3.4760000705718994,17968337.0,3.4571421146392822
2014-07-09,3.5,3.3919999599456787,3.4760000705718994,3.4040000438690186,10475705.0,3.3855326175689697
2014-07-10,3.4760000705718994,3.371999979019165,3.4000000953674316,3.447999954223633,7936067.0,3.4292938709259033
2014-07-11,3.5399999618530273,3.431999921798706,3.431999921798706,3.51200008392334,9145707.0,3.4929466247558594
2014-07-14,3.631999969482422,3.51200008392334,3.51200008392334,3.6080000400543213,15549827.0,3.588425874710083
2014-07-15,3.635999917984009,3.555999994277954,3.6040000915527344,3.5799999237060547,8638877.0,3.560577630996704
2014-07-16,3.611999988555908,3.5239999294281006,3.5799999237060547,3.5399999618530273,7941247.0,3.520794630050659
2014-07-17,3.563999891281128,3.4800000190734863,3.5160000324249268,3.5199999809265137,7845535.0,3.5009031295776367
2014-07-18,3.5880000591278076,3.4839999675750732,3.5160000324249268,3.552000045776367,4914127.0,3.5327296257019043
2014-07-21,3.559999942779541,3.4760000705718994,3.5320000648498535,3.4800000190734863,5201502.0,3.461120128631592
2014-07-22,3.5439999103546143,3.4600000381469727,3.4719998836517334,3.5239999294281006,5137517.0,3.5048816204071045
2014-07-23,3.6040000915527344,3.507999897003174,3.5239999294281006,3.5360000133514404,7129837.0,3.5168163776397705
2014-07-24,3.552000045776367,3.4839999675750732,3.5239999294281006,3.51200008392334,5386092.0,3.4929466247558594
2014-07-25,3.619999885559082,3.5,3.51200008392334,3.5959999561309814,8987962.0,3.576490879058838
2014-07-28,3.700000047683716,3.5799999237060547,3.6080000400543213,3.6480000019073486,14615157.0,3.628208637237549
2014-07-29,3.700000047683716,3.624000072479248,3.6440000534057617,3.6600000858306885,11490400.0,3.640143871307373
2014-07-30,3.696000099182129,3.624000072479248,3.6480000019073486,3.671999931335449,8919915.0,3.652078628540039
2014-07-31,3.9200000762939453,3.680000066757202,3.680000066757202,3.864000082015991,29635227.0,3.8430371284484863
2014-08-01,3.8399999141693115,3.7720000743865967,3.819999933242798,3.7880001068115234,15877792.0,3.767449378967285
2014-08-04,3.8559999465942383,3.7679998874664307,3.7839999198913574,3.8359999656677246,11943952.0,3.8151888847351074
2014-08-05,3.859999895095825,3.74399995803833,3.8359999656677246,3.7760000228881836,15466790.0,3.75551438331604
2014-08-06,3.799999952316284,3.74399995803833,3.759999990463257,3.7720000743865967,10564822.0,3.7515361309051514
2014-08-07,3.864000082015991,3.759999990463257,3.759999990463257,3.7880001068115234,10291487.0,3.767449378967285
2014-08-08,3.812000036239624,3.752000093460083,3.7839999198913574,3.7760000228881836,9535020.0,3.75551438331604
2014-08-11,3.8239998817443848,3.7639999389648438,3.7760000228881836,3.803999900817871,7490197.0,3.7833621501922607
2014-08-12,3.880000114440918,3.7799999713897705,3.7960000038146973,3.808000087738037,12164097.0,3.7873408794403076
2014-08-13,3.884000062942505,3.7839999198913574,3.808000087738037,3.880000114440918,13595412.0,3.858950138092041
2014-08-14,3.9079999923706055,3.8359999656677246,3.9079999923706055,3.8480000495910645,10771907.0,3.8271236419677734
2014-08-15,3.9800000190734863,3.859999895095825,3.859999895095825,3.9560000896453857,15483412.0,3.934537887573242
2014-08-18,4.116000175476074,3.931999921798706,3.940000057220459,4.0879998207092285,18404020.0,4.065821170806885
2014-08-19,4.111999988555908,4.039999961853027,4.0960001945495605,4.0920000076293945,12676205.0,4.069799900054932
2014-08-20,4.119999885559082,4.052000045776367,4.0920000076293945,4.072000026702881,9812245.0,4.049908638000488
2014-08-21,4.159999847412109,4.079999923706055,4.079999923706055,4.156000137329102,11584490.0,4.133452892303467
2014-08-22,4.260000228881836,4.127999782562256,4.159999847412109,4.216000080108643,15249445.0,4.193127155303955
2014-08-25,4.636000156402588,4.636000156402588,4.636000156402588,4.636000156402588,27298967.0,4.610848426818848
2014-08-26,5.099999904632568,4.664000034332275,4.800000190734863,5.099999904632568,279388562.0,5.072330951690674
2014-08-27,5.0,4.739999771118164,4.955999851226807,4.75600004196167,141460315.0,4.730197429656982
2014-08-28,4.868000030517578,4.644000053405762,4.716000080108643,4.703999996185303,95164665.0,4.6784796714782715
2014-08-29,4.671999931335449,4.5279998779296875,4.671999931335449,4.619999885559082,61863447.0,4.594934940338135
2014-09-01,4.748000144958496,4.584000110626221,4.604000091552734,4.723999977111816,50110702.0,4.698371410369873
2014-09-02,4.98799991607666,4.691999912261963,4.736000061035156,4.855999946594238,84046280.0,4.829655170440674
2014-09-03,4.980000019073486,4.828000068664551,4.880000114440918,4.915999889373779,71882750.0,4.889329433441162
2014-09-04,4.960000038146973,4.8520002365112305,4.888000011444092,4.935999870300293,55629780.0,4.9092206954956055
2014-09-05,5.427999973297119,4.920000076293945,4.932000160217285,5.427999973297119,155650332.0,5.398551940917969
2014-09-09,5.940000057220459,5.484000205993652,5.552000045776367,5.791999816894531,187846770.0,5.760577201843262
2014-09-10,5.927999973297119,5.639999866485596,5.684000015258789,5.835999965667725,129723482.0,5.804337978363037
2014-09-11,5.860000133514404,5.564000129699707,5.776000022888184,5.664000034332275,114800987.0,5.63327169418335
2014-09-12,5.728000164031982,5.539999961853027,5.599999904632568,5.611999988555908,88692845.0,5.581553936004639
2014-09-15,6.0,5.552000045776367,5.599999904632568,5.915999889373779,122679522.0,5.883903980255127
2014-09-16,5.895999908447266,5.460000038146973,5.800000190734863,5.492000102996826,105454517.0,5.462204933166504
2014-09-17,5.507999897003174,5.208000183105469,5.400000095367432,5.323999881744385,70043772.0,5.295115947723389
2014-09-18,5.308000087738037,5.131999969482422,5.308000087738037,5.179999828338623,61958245.0,5.151896953582764
2014-09-19,5.388000011444092,5.144000053405762,5.159999847412109,5.296000003814697,64864662.0,5.267268180847168
2014-09-22,5.4679999351501465,5.251999855041504,5.320000171661377,5.368000030517578,53048020.0,5.3388776779174805
2014-09-23,5.480000019073486,5.248000144958496,5.328000068664551,5.4720001220703125,42746995.0,5.442313194274902
2014-09-24,5.699999809265137,5.375999927520752,5.400000095367432,5.576000213623047,57210032.0,5.545748710632324
2014-09-25,5.659999847412109,5.464000225067139,5.579999923706055,5.515999794006348,47966027.0,5.486074447631836
2014-09-26,5.835999965667725,5.492000102996826,5.492000102996826,5.760000228881836,79717187.0,5.728751182556152
2014-09-29,6.019999980926514,5.664000034332275,5.97599983215332,5.688000202178955,86587260.0,5.657141208648682
2014-09-30,5.78000020980835,5.6519999504089355,5.73199987411499,5.751999855041504,45197120.0,5.720793724060059
2014-10-08,5.748000144958496,5.611999988555908,5.748000144958496,5.71999979019165,52568770.0,5.688967704772949
2014-10-09,6.236000061035156,5.684000015258789,5.716000080108643,6.1479997634887695,197697690.0,6.114645004272461
2014-10-10,6.570000171661377,6.019999980926514,6.309999942779541,6.28000020980835,169226703.0,6.245929718017578
2014-10-13,5.960000038146973,5.650000095367432,5.800000190734863,5.849999904632568,232879928.0,5.818262577056885
2014-10-14,5.909999847412109,5.710000038146973,5.829999923706055,5.860000133514404,103249916.0,5.8282084465026855
2014-10-15,5.860000133514404,5.699999809265137,5.840000152587891,5.78000020980835,72615097.0,5.7486419677734375
2014-10-16,5.71999979019165,5.449999809265137,5.71999979019165,5.480000019073486,177899936.0,5.45026969909668
2014-10-17,5.5,5.210000038146973,5.369999885559082,5.449999809265137,171030259.0,5.420432090759277
2014-10-20,5.389999866485596,5.260000228881836,5.300000190734863,5.329999923706055,132773808.0,5.301083564758301
2014-10-21,5.320000171661377,5.159999847412109,5.320000171661377,5.159999847412109,89320702.0,5.13200569152832
2014-10-22,5.130000114440918,4.829999923706055,5.090000152587891,4.860000133514404,122326250.0,4.8336334228515625
2014-10-23,5.070000171661377,4.670000076293945,4.800000190734863,5.0,140027075.0,4.972874164581299
2014-10-24,5.010000228881836,4.869999885559082,4.900000095367432,4.889999866485596,61594597.0,4.863470554351807
2014-10-27,4.960000038146973,4.75,4.840000152587891,4.869999885559082,49082403.0,4.843579292297363
2014-10-28,5.099999904632568,4.920000076293945,4.929999828338623,5.0,151617572.0,4.972874164581299
2014-10-29,5.079999923706055,4.96999979019165,5.019999980926514,5.039999961853027,107649924.0,5.012657165527344
2014-10-30,5.039999961853027,4.960000038146973,5.039999961853027,4.980000019073486,76139390.0,4.952982425689697
2014-10-31,4.989999771118164,4.829999923706055,4.980000019073486,4.909999847412109,66330898.0,4.883362293243408
2014-11-03,5.059999942779541,4.869999885559082,4.900000095367432,5.03000020980835,75053390.0,5.002711296081543
2014-11-04,5.03000020980835,4.949999809265137,5.03000020980835,4.96999979019165,50237892.0,4.943036079406738
2014-11-05,4.980000019073486,4.909999847412109,4.96999979019165,4.940000057220459,41949592.0,4.913199424743652
2014-11-06,4.940000057220459,4.860000133514404,4.940000057220459,4.909999847412109,39879383.0,4.883362293243408
2014-11-07,4.980000019073486,4.860000133514404,4.929999828338623,4.869999885559082,48782860.0,4.843579292297363
2014-11-10,5.03000020980835,4.840000152587891,4.869999885559082,5.010000228881836,78106332.0,4.982819557189941
2014-11-11,5.010000228881836,4.800000190734863,5.010000228881836,4.829999923706055,64331337.0,4.803796291351318
2014-11-12,4.860000133514404,4.760000228881836,4.809999942779541,4.860000133514404,31701765.0,4.8336334228515625
2014-11-13,4.96999979019165,4.75,4.860000133514404,4.940000057220459,64860609.0,4.913199424743652
2014-11-14,4.920000076293945,4.840000152587891,4.889999866485596,4.880000114440918,29125866.0,4.853524684906006
2014-11-17,4.920000076293945,4.849999904632568,4.880000114440918,4.889999866485596,29285040.0,4.863470554351807
2014-11-18,4.920000076293945,4.829999923706055,4.889999866485596,4.909999847412109,30069746.0,4.883362293243408
2014-11-19,5.090000152587891,4.920000076293945,4.920000076293945,5.019999980926514,88109599.0,4.992765426635742
2014-11-20,5.010000228881836,4.929999828338623,5.0,4.949999809265137,40736788.0,4.923144817352295
2014-11-21,4.940000057220459,4.880000114440918,4.940000057220459,4.940000057220459,35429366.0,4.913199424743652
2014-11-24,5.039999961853027,4.920000076293945,4.949999809265137,4.989999771118164,76153975.0,4.96292781829834
2014-11-25,5.199999809265137,4.929999828338623,4.96999979019165,5.179999828338623,128556670.0,5.151896953582764
2014-11-26,5.239999771118164,5.110000133514404,5.150000095367432,5.159999847412109,116200758.0,5.13200569152832
2014-11-27,5.679999828338623,5.170000076293945,5.170000076293945,5.659999847412109,266278183.0,5.629292964935303
2014-11-28,5.739999771118164,5.429999828338623,5.699999809265137,5.5,162952059.0,5.470161437988281
2014-12-01,5.5,5.289999961853027,5.5,5.320000171661377,103549207.0,5.2911376953125
2014-12-02,5.559999942779541,5.25,5.300000190734863,5.449999809265137,98201329.0,5.420432090759277
2014-12-03,5.739999771118164,5.349999904632568,5.449999809265137,5.679999828338623,190926324.0,5.649184703826904
2014-12-04,5.849999904632568,5.679999828338623,5.699999809265137,5.75,179830368.0,5.718804836273193
2014-12-05,5.760000228881836,5.21999979019165,5.760000228881836,5.440000057220459,154479670.0,5.410486698150635
2014-12-08,5.559999942779541,5.25,5.360000133514404,5.449999809265137,103743060.0,5.420432090759277
2014-12-09,5.590000152587891,5.21999979019165,5.400000095367432,5.25,128832992.0,5.221517562866211
2014-12-10,5.409999847412109,5.150000095367432,5.210000038146973,5.369999885559082,72013295.0,5.340866565704346
2014-12-11,5.449999809265137,5.300000190734863,5.349999904632568,5.449999809265137,68745710.0,5.420432090759277
2014-12-12,5.699999809265137,5.429999828338623,5.449999809265137,5.659999847412109,146928916.0,5.629292964935303
2014-12-15,5.650000095367432,5.550000190734863,5.650000095367432,5.630000114440918,83637573.0,5.599456310272217
2014-12-16,5.639999866485596,5.519999980926514,5.610000133514404,5.590000152587891,75309916.0,5.559673309326172
2014-12-17,5.579999923706055,5.380000114440918,5.570000171661377,5.460000038146973,79629190.0,5.430378437042236
2014-12-18,5.539999961853027,5.400000095367432,5.420000076293945,5.429999828338623,53269597.0,5.400540828704834
2014-12-19,5.429999828338623,5.239999771118164,5.429999828338623,5.309999942779541,67977369.0,5.281191825866699
2014-12-22,5.340000152587891,5.019999980926514,5.320000171661377,5.059999942779541,76660800.0,5.032547950744629
2014-12-23,5.170000076293945,4.909999847412109,5.03000020980835,5.03000020980835,36968863.0,5.002711296081543
2014-12-24,5.139999866485596,5.050000190734863,5.050000190734863,5.130000114440918,31269791.0,5.102169036865234
2014-12-25,5.159999847412109,5.070000171661377,5.099999904632568,5.130000114440918,32298803.0,5.102169036865234
2014-12-26,5.119999885559082,5.070000171661377,5.119999885559082,5.099999904632568,35702860.0,5.072330951690674
2014-12-29,5.039999961853027,4.809999942779541,5.039999961853027,4.909999847412109,62862953.0,4.883362293243408
2014-12-30,4.989999771118164,4.880000114440918,4.909999847412109,4.929999828338623,31878498.0,4.903253555297852
2014-12-31,4.940000057220459,4.840000152587891,4.929999828338623,4.920000076293945,30502666.0,4.893307685852051
2015-01-05,5.139999866485596,4.860000133514404,4.869999885559082,5.130000114440918,64608265.0,5.102169036865234
2015-01-06,5.099999904632568,5.010000228881836,5.099999904632568,5.079999923706055,41957380.0,5.0524396896362305
2015-01-07,5.199999809265137,5.03000020980835,5.079999923706055,5.159999847412109,46237464.0,5.13200569152832
2015-01-08,5.190000057220459,5.039999961853027,5.190000057220459,5.059999942779541,33228469.0,5.032547950744629
2015-01-09,5.090000152587891,5.010000228881836,5.070000171661377,5.019999980926514,25674123.0,4.992765426635742
2015-01-12,5.019999980926514,4.889999866485596,5.019999980926514,4.909999847412109,27774756.0,4.883362293243408
2015-01-13,4.940000057220459,4.880000114440918,4.909999847412109,4.929999828338623,17821140.0,4.903253555297852
2015-01-14,4.929999828338623,4.849999904632568,4.920000076293945,4.869999885559082,23515807.0,4.843579292297363
2015-01-15,4.920000076293945,4.840000152587891,4.869999885559082,4.900000095367432,18397184.0,4.873416423797607
2015-01-16,4.940000057220459,4.860000133514404,4.909999847412109,4.909999847412109,25700898.0,4.883362293243408
2015-01-19,4.880000114440918,4.590000152587891,4.869999885559082,4.760000228881836,41630942.0,4.734176158905029
2015-01-20,4.849999904632568,4.739999771118164,4.739999771118164,4.849999904632568,25371246.0,4.823687553405762
2015-01-21,4.96999979019165,4.829999923706055,4.860000133514404,4.960000038146973,36897621.0,4.933091163635254
2015-01-22,5.460000038146973,5.059999942779541,5.070000171661377,5.460000038146973,133620724.0,5.430378437042236
2015-01-23,5.920000076293945,5.46999979019165,5.889999866485596,5.510000228881836,312881069.0,5.480107307434082
2015-01-26,5.699999809265137,5.340000152587891,5.420000076293945,5.630000114440918,169981123.0,5.599456310272217
2015-01-27,5.670000076293945,5.460000038146973,5.550000190734863,5.550000190734863,96258529.0,5.519890308380127
2015-01-28,5.53000020980835,5.400000095367432,5.53000020980835,5.420000076293945,60451980.0,5.390595436096191
2015-01-29,5.480000019073486,5.309999942779541,5.369999885559082,5.409999847412109,41529305.0,5.380649566650391
2015-01-30,5.449999809265137,5.300000190734863,5.409999847412109,5.309999942779541,40039737.0,5.281191825866699
2015-02-02,5.28000020980835,5.159999847412109,5.28000020980835,5.159999847412109,37338506.0,5.13200569152832
2015-02-03,5.260000228881836,5.179999828338623,5.179999828338623,5.260000228881836,27803482.0,5.23146390914917
2015-02-04,5.289999961853027,5.179999828338623,5.269999980926514,5.190000057220459,27840602.0,5.1618428230285645
2015-02-05,5.349999904632568,5.210000038146973,5.300000190734863,5.21999979019165,36389751.0,5.191679954528809
2015-02-06,5.25,5.039999961853027,5.230000019073486,5.070000171661377,33246887.0,5.042494297027588
2015-02-09,5.070000171661377,5.0,5.0,5.010000228881836,22523402.0,4.982819557189941
2015-02-10,5.239999771118164,4.980000019073486,5.0,5.199999809265137,30563799.0,5.171788692474365
2015-02-11,5.25,5.130000114440918,5.170000076293945,5.179999828338623,22080268.0,5.151896953582764
2015-02-12,5.260000228881836,5.159999847412109,5.159999847412109,5.199999809265137,22874422.0,5.171788692474365
2015-02-13,5.5,5.199999809265137,5.230000019073486,5.340000152587891,57052152.0,5.311029434204102
2015-02-16,5.489999771118164,5.360000133514404,5.409999847412109,5.380000114440918,38602235.0,5.3508124351501465
2015-02-17,5.449999809265137,5.360000133514404,5.400000095367432,5.389999866485596,28885192.0,5.360758304595947
2015-02-25,5.690000057220459,5.340000152587891,5.400000095367432,5.559999942779541,76939141.0,5.5298357009887695
2015-02-26,5.670000076293945,5.5,5.570000171661377,5.619999885559082,77610633.0,5.589509963989258
2015-02-27,5.670000076293945,5.519999980926514,5.619999885559082,5.610000133514404,76194588.0,5.579564571380615
2015-03-02,6.170000076293945,5.550000190734863,5.619999885559082,6.170000076293945,236459658.0,6.136526107788086
2015-03-03,6.789999961853027,6.159999847412109,6.300000190734863,6.710000038146973,348158261.0,6.6735968589782715
2015-03-04,7.230000019073486,6.570000171661377,6.820000171661377,6.769999980926514,385300068.0,6.73327112197876
2015-03-05,7.440000057220459,6.440000057220459,6.670000076293945,7.239999771118164,353197566.0,7.20072078704834
2015-03-06,7.579999923706055,7.03000020980835,7.079999923706055,7.309999942779541,275555180.0,7.270341396331787
2015-03-09,7.260000228881836,7.0,7.179999828338623,7.039999961853027,162012546.0,7.001806259155273
2015-03-10,7.449999809265137,6.820000171661377,7.019999980926514,7.199999809265137,173207770.0,7.160937786102295
2015-03-11,7.150000095367432,6.920000076293945,7.099999904632568,7.0,115461123.0,6.9620232582092285
2015-03-12,7.119999885559082,6.809999942779541,7.03000020980835,6.880000114440918,93831251.0,6.842674732208252
2015-03-13,7.019999980926514,6.809999942779541,6.849999904632568,6.920000076293945,71857736.0,6.882457733154297
2015-03-16,7.150000095367432,6.889999866485596,6.929999828338623,7.119999885559082,104354290.0,7.081372261047363
2015-03-17,7.349999904632568,7.079999923706055,7.159999847412109,7.289999961853027,159140238.0,7.250450134277344
2015-03-18,8.020000457763672,7.210000038146973,7.309999942779541,8.020000457763672,232062427.0,7.976490020751953
2015-03-19,8.529999732971191,8.029999732971191,8.270000457763672,8.140000343322754,288570545.0,8.09583854675293
2015-03-20,8.289999961853027,8.0600004196167,8.1899995803833,8.15999984741211,142492787.0,8.115730285644531
2015-03-23,8.279999732971191,8.079999923706055,8.180000305175781,8.260000228881836,131010930.0,8.215188026428223
2015-03-24,8.970000267028809,8.140000343322754,8.279999732971191,8.6899995803833,227179327.0,8.642854690551758
2015-03-25,8.930000305175781,8.40999984741211,8.600000381469727,8.65999984741211,156117893.0,8.613017082214355
2015-03-26,8.640000343322754,8.149999618530273,8.640000343322754,8.229999542236328,135842460.0,8.185349464416504
2015-03-27,8.399999618530273,8.149999618530273,8.1899995803833,8.34000015258789,71553006.0,8.294754028320312
2015-03-30,8.300000190734863,8.09000015258789,8.289999961853027,8.260000228881836,109259721.0,8.215188026428223
2015-03-31,8.260000228881836,8.100000381469727,8.210000038146973,8.119999885559082,89053478.0,8.075946807861328
2015-04-01,8.25,8.100000381469727,8.119999885559082,8.210000038146973,80848736.0,8.165458679199219
2015-04-02,8.800000190734863,8.239999771118164,8.239999771118164,8.59000015258789,155773928.0,8.543396949768066
2015-04-03,8.510000228881836,8.300000190734863,8.489999771118164,8.489999771118164,135617945.0,8.443939208984375
2015-04-07,8.699999809265137,8.199999809265137,8.390000343322754,8.5600004196167,205139283.0,8.51356029510498
2015-04-08,8.539999961853027,8.220000267028809,8.539999961853027,8.3100004196167,126069425.0,8.26491641998291
2015-04-09,8.300000190734863,7.670000076293945,8.289999961853027,7.889999866485596,123452175.0,7.847194671630859
2015-04-10,8.199999809265137,7.710000038146973,7.840000152587891,8.119999885559082,85686251.0,8.075946807861328
2015-04-13,8.229999542236328,8.079999923706055,8.119999885559082,8.170000076293945,94197791.0,8.125676155090332
2015-04-14,8.1899995803833,8.0,8.170000076293945,8.09000015258789,100141764.0,8.046110153198242
2015-04-15,8.470000267028809,7.949999809265137,8.069999694824219,8.25,174211196.0,8.205242156982422
2015-04-16,8.430000305175781,7.949999809265137,8.140000343322754,8.210000038146973,107650466.0,8.165458679199219
2015-04-17,8.6899995803833,8.220000267028809,8.220000267028809,8.520000457763672,218524002.0,8.473777770996094
2015-04-20,8.880000114440918,8.319999694824219,8.449999809265137,8.789999961853027,280250080.0,8.74231243133545
2015-04-21,9.670000076293945,8.819999694824219,8.819999694824219,9.489999771118164,277880703.0,9.438514709472656
2015-04-22,9.65999984741211,9.300000190734863,9.489999771118164,9.5,227539095.0,9.44845962524414
2015-04-23,9.5,9.149999618530273,9.5,9.229999542236328,176827186.0,9.179924964904785
2015-04-24,9.130000114440918,8.800000190734863,9.130000114440918,8.899999618530273,142677771.0,8.851715087890625
2015-04-27,9.100000381469727,8.8100004196167,8.899999618530273,8.989999771118164,125620651.0,8.941226959228516
2015-04-28,9.020000457763672,8.449999809265137,9.0,8.479999542236328,121184011.0,8.433993339538574
2015-04-29,8.779999732971191,8.220000267028809,8.359999656677246,8.59000015258789,84774003.0,8.543396949768066
2015-04-30,8.670000076293945,8.380000114440918,8.520000457763672,8.399999618530273,73923664.0,8.354427337646484
2015-05-04,8.5,8.300000190734863,8.380000114440918,8.4399995803833,61479160.0,8.394210815429688
2015-05-05,8.59000015258789,8.069999694824219,8.4399995803833,8.130000114440918,76491509.0,8.085892677307129
2015-05-06,8.270000457763672,7.610000133514404,8.119999885559082,7.800000190734863,84216766.0,7.757683277130127
2015-05-07,7.789999961853027,7.03000020980835,7.789999961853027,7.119999885559082,93993929.0,7.081372261047363
2015-05-08,7.389999866485596,7.130000114440918,7.190000057220459,7.380000114440918,68149515.0,7.339962005615234
2015-05-11,8.109999656677246,7.440000057220459,7.489999771118164,8.079999923706055,102674462.0,8.036164283752441
2015-05-12,8.25,7.929999828338623,8.15999984741211,8.0600004196167,87851531.0,8.01627254486084
2015-05-13,8.399999618530273,7.900000095367432,8.039999961853027,8.300000190734863,126118556.0,8.25497055053711
2015-05-14,8.4399995803833,8.210000038146973,8.279999732971191,8.420000076293945,103559703.0,8.374320030212402
2015-05-15,8.529999732971191,8.050000190734863,8.479999542236328,8.079999923706055,87285942.0,8.036164283752441
2015-05-18,8.15999984741211,7.820000171661377,7.989999771118164,7.96999979019165,70574144.0,7.926760673522949
2015-05-19,8.5,8.210000038146973,8.210000038146973,8.300000190734863,97826250.0,8.25497055053711
2015-05-20,8.720000267028809,8.239999771118164,8.329999923706055,8.489999771118164,153574269.0,8.443939208984375
2015-05-21,8.739999771118164,8.399999618530273,8.59000015258789,8.6899995803833,137434490.0,8.642854690551758
2015-05-22,8.850000381469727,8.520000457763672,8.760000228881836,8.800000190734863,166167416.0,8.75225830078125
2015-05-25,9.350000381469727,8.649999618530273,8.770000457763672,9.229999542236328,199720190.0,9.179924964904785
2015-05-26,9.329999923706055,9.010000228881836,9.260000228881836,9.25,183002962.0,9.199816703796387
2015-05-27,9.829999923706055,8.989999771118164,9.25,9.770000457763672,228266178.0,9.716995239257812
2015-05-28,10.399999618530273,9.369999885559082,10.199999809265137,9.390000343322754,313154419.0,9.339057922363281
2015-05-29,9.199999809265137,8.449999809265137,8.449999809265137,8.8100004196167,233644234.0,8.76220417022705
2015-06-01,9.140000343322754,8.510000228881836,8.640000343322754,9.09000015258789,179418373.0,9.040684700012207
2015-06-02,9.649999618530273,8.90999984741211,9.09000015258789,9.569999694824219,185307403.0,9.518080711364746
2015-06-03,9.75,9.229999542236328,9.5600004196167,9.369999885559082,156210707.0,9.319165229797363
2015-06-04,10.3100004196167,8.850000381469727,9.4399995803833,10.3100004196167,242970498.0,10.254066467285156
2015-06-05,10.960000038146973,10.350000381469727,10.6899995803833,10.5600004196167,296333357.0,10.502710342407227
2015-06-08,11.1899995803833,10.350000381469727,10.899999618530273,10.470000267028809,226334396.0,10.41319751739502
2015-06-09,10.399999618530273,9.899999618530273,10.279999732971191,10.15999984741211,162905043.0,10.104879379272461
2015-06-10,10.449999809265137,9.899999618530273,10.170000076293945,10.270000457763672,132253153.0,10.214282989501953
2015-06-11,10.350000381469727,10.020000457763672,10.149999618530273,10.199999809265137,107057638.0,10.144661903381348
2015-06-12,10.880000114440918,10.0600004196167,10.25,10.550000190734863,187704391.0,10.49276351928711
2015-06-15,11.350000381469727,10.460000038146973,10.529999732971191,11.029999732971191,210599620.0,10.970159530639648
2015-06-16,11.0600004196167,10.390000343322754,10.760000228881836,10.630000114440918,158839269.0,10.5723295211792
2015-06-17,11.6899995803833,10.529999732971191,10.600000381469727,11.6899995803833,192983789.0,11.626578330993652
2015-06-18,12.260000228881836,11.199999809265137,12.100000381469727,11.220000267028809,255795879.0,11.15912914276123
2015-06-19,10.979999542236328,10.100000381469727,10.800000190734863,10.100000381469727,141601740.0,10.045205116271973
2015-06-23,10.5,9.100000381469727,10.100000381469727,10.40999984741211,130113041.0,10.353523254394531
2015-06-24,10.75,10.210000038146973,10.609999656677246,10.5600004196167,126377598.0,10.502710342407227
2015-06-25,11.0,10.239999771118164,10.5600004196167,10.579999923706055,159087379.0,10.522601127624512
2015-06-26,10.3100004196167,9.520000457763672,10.100000381469727,9.520000457763672,116057252.0,9.468352317810059
2015-06-29,10.029999732971191,8.569999694824219,9.920000076293945,8.569999694824219,134123754.0,8.523505210876465
2015-06-30,8.989999771118164,7.710000038146973,8.300000190734863,8.930000305175781,152415347.0,8.881552696228027
2015-07-01,9.100000381469727,8.039999961853027,8.899999618530273,8.039999961853027,115875450.0,7.9963812828063965
2015-07-02,8.149999618530273,7.239999771118164,8.039999961853027,7.239999771118164,94709515.0,7.20072078704834
2015-07-03,7.199999809265137,6.519999980926514,6.519999980926514,6.519999980926514,100306039.0,6.4846272468566895
2015-07-06,7.159999847412109,5.869999885559082,7.099999904632568,5.869999885559082,144871157.0,5.838153839111328
2015-07-07,5.570000171661377,5.28000020980835,5.570000171661377,5.28000020980835,43877100.0,5.251355171203613
2015-07-08,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.251355171203613
2015-07-09,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.251355171203613
2015-07-10,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.251355171203613
2015-07-13,5.809999942779541,5.809999942779541,5.809999942779541,5.809999942779541,4400126.0,5.77847957611084
2015-07-14,6.389999866485596,6.389999866485596,6.389999866485596,6.389999866485596,3361325.0,6.355332374572754
2015-07-15,7.03000020980835,5.769999980926514,7.03000020980835,5.860000133514404,178736821.0,5.8282084465026855
2015-07-16,6.25,5.400000095367432,5.420000076293945,6.050000190734863,93319912.0,6.017177581787109
2015-07-17,6.599999904632568,6.03000020980835,6.079999923706055,6.53000020980835,96059299.0,6.494573593139648
2015-07-20,6.78000020980835,6.300000190734863,6.46999979019165,6.570000171661377,113464993.0,6.534356594085693
2015-07-21,6.900000095367432,6.269999980926514,6.389999866485596,6.71999979019165,112180907.0,6.683542251586914
2015-07-22,6.769999980926514,6.420000076293945,6.599999904632568,6.670000076293945,89412134.0,6.633813858032227
2015-07-23,7.210000038146973,6.650000095367432,6.71999979019165,7.019999980926514,127893335.0,6.98191499710083
2015-07-24,7.340000152587891,6.840000152587891,6.889999866485596,6.920000076293945,139762139.0,6.882457733154297
2015-07-27,6.920000076293945,6.230000019073486,6.679999828338623,6.230000019073486,87759740.0,6.196200847625732
2015-07-28,6.199999809265137,5.610000133514404,5.650000095367432,5.760000228881836,96630822.0,5.728751182556152
2015-07-29,6.150000095367432,5.570000171661377,5.880000114440918,6.130000114440918,71191681.0,6.096743106842041
2015-07-30,6.199999809265137,5.800000190734863,6.099999904632568,5.840000152587891,73095667.0,5.808316707611084
2015-07-31,6.019999980926514,5.699999809265137,5.78000020980835,5.840000152587891,50115030.0,5.808316707611084
2015-08-03,5.849999904632568,5.329999923706055,5.840000152587891,5.599999904632568,47475925.0,5.5696187019348145
2015-08-04,6.019999980926514,5.599999904632568,5.599999904632568,6.010000228881836,61219007.0,5.9773945808410645
2015-08-05,6.050000190734863,5.760000228881836,5.96999979019165,5.829999923706055,62155207.0,5.798370838165283
2015-08-06,6.170000076293945,5.670000076293945,5.71999979019165,5.96999979019165,80790881.0,5.937611103057861
2015-08-07,6.150000095367432,5.96999979019165,6.099999904632568,6.139999866485596,83860310.0,6.106688976287842
2015-08-10,6.519999980926514,6.079999923706055,6.099999904632568,6.440000057220459,101894697.0,6.405061721801758
2015-08-11,6.699999809265137,6.349999904632568,6.400000095367432,6.5,108819389.0,6.464735984802246
2015-08-12,6.510000228881836,6.309999942779541,6.349999904632568,6.329999923706055,66877712.0,6.295658588409424
2015-08-13,6.849999904632568,6.190000057220459,6.269999980926514,6.78000020980835,114623170.0,6.7432169914245605
2015-08-14,6.860000133514404,6.619999885559082,6.699999809265137,6.679999828338623,103555814.0,6.643759250640869
2015-08-17,6.940000057220459,6.599999904632568,6.639999866485596,6.849999904632568,91880426.0,6.81283712387085
2015-08-18,7.050000190734863,6.170000076293945,6.869999885559082,6.170000076293945,115340405.0,6.136526107788086
2015-08-19,6.550000190734863,5.659999847412109,5.96999979019165,6.460000038146973,96552464.0,6.424953460693359
2015-08-20,6.510000228881836,6.110000133514404,6.25,6.179999828338623,69882802.0,6.146471977233887
2015-08-21,6.460000038146973,5.800000190734863,6.050000190734863,6.059999942779541,71090942.0,6.027122974395752
2015-08-24,5.980000019073486,5.449999809265137,5.849999904632568,5.449999809265137,66400471.0,5.420432090759277
2015-08-25,5.199999809265137,4.909999847412109,4.909999847412109,4.909999847412109,53069147.0,4.883362293243408
2015-08-26,5.059999942779541,4.460000038146973,5.0,4.550000190734863,66988837.0,4.525315284729004
2015-08-27,4.800000190734863,4.389999866485596,4.699999809265137,4.78000020980835,50620624.0,4.754067897796631
2015-08-28,5.150000095367432,4.78000020980835,4.849999904632568,5.150000095367432,62431285.0,5.122060298919678
2015-08-31,5.090000152587891,4.849999904632568,5.079999923706055,4.909999847412109,43910888.0,4.883362293243408
2015-09-01,4.880000114440918,4.440000057220459,4.880000114440918,4.510000228881836,50428347.0,4.485532283782959
2015-09-02,4.630000114440918,4.210000038146973,4.300000190734863,4.269999980926514,43870941.0,4.2468342781066895
2015-09-07,4.590000152587891,4.340000152587891,4.380000114440918,4.559999942779541,58797221.0,4.535261154174805
2015-09-08,4.809999942779541,4.46999979019165,4.599999904632568,4.78000020980835,73724682.0,4.754067897796631
2015-09-09,4.949999809265137,4.630000114440918,4.769999980926514,4.920000076293945,82765320.0,4.893307685852051
2015-09-10,4.860000133514404,4.670000076293945,4.789999961853027,4.679999828338623,46094143.0,4.654609680175781
2015-09-11,4.760000228881836,4.590000152587891,4.650000095367432,4.679999828338623,38324966.0,4.654609680175781
2015-09-14,4.71999979019165,4.210000038146973,4.679999828338623,4.21999979019165,50632409.0,4.197105407714844
2015-09-15,4.190000057220459,3.9000000953674316,4.190000057220459,3.950000047683716,37221188.0,3.92857027053833
2015-09-16,4.349999904632568,3.9800000190734863,4.0,4.300000190734863,40264321.0,4.276671886444092
2015-09-17,4.449999809265137,4.179999828338623,4.25,4.199999809265137,50311885.0,4.177213668823242
2015-09-18,4.309999942779541,4.159999847412109,4.239999771118164,4.260000228881836,26455860.0,4.236888885498047
2015-09-21,4.389999866485596,4.150000095367432,4.190000057220459,4.380000114440918,32603588.0,4.356237411499023
2015-09-22,4.510000228881836,4.369999885559082,4.380000114440918,4.460000038146973,47672089.0,4.435803413391113
2015-09-23,4.420000076293945,4.230000019073486,4.360000133514404,4.289999961853027,35326141.0,4.266725540161133
2015-09-24,4.389999866485596,4.289999961853027,4.320000171661377,4.380000114440918,27178439.0,4.356237411499023
2015-09-25,4.380000114440918,4.150000095367432,4.349999904632568,4.210000038146973,28281801.0,4.187160015106201
2015-09-28,4.25,4.139999866485596,4.21999979019165,4.25,16748516.0,4.226942539215088
2015-09-29,4.190000057220459,4.059999942779541,4.159999847412109,4.130000114440918,21179548.0,4.107594013214111
2015-09-30,4.360000133514404,4.110000133514404,4.139999866485596,4.25,30411014.0,4.226942539215088
2015-10-08,4.429999828338623,4.300000190734863,4.380000114440918,4.380000114440918,46449717.0,4.356237411499023
2015-10-09,4.590000152587891,4.340000152587891,4.369999885559082,4.5,54158975.0,4.475586414337158
2015-10-12,4.78000020980835,4.46999979019165,4.5,4.690000057220459,65666961.0,4.66455602645874
2015-10-13,4.929999828338623,4.630000114440918,4.699999809265137,4.909999847412109,79661898.0,4.883362293243408
2015-10-14,4.949999809265137,4.699999809265137,4.860000133514404,4.71999979019165,72235840.0,4.694392681121826
2015-10-15,4.920000076293945,4.670000076293945,4.690000057220459,4.849999904632568,60029766.0,4.823687553405762
2015-10-16,5.340000152587891,4.829999923706055,4.880000114440918,5.340000152587891,134752217.0,5.311029434204102
2015-10-19,5.650000095367432,5.300000190734863,5.369999885559082,5.5,200483348.0,5.470161437988281
2015-10-20,5.5,5.28000020980835,5.420000076293945,5.480000019073486,89272971.0,5.45026969909668
2015-10-21,5.449999809265137,4.929999828338623,5.440000057220459,4.929999828338623,107403515.0,4.903253555297852
2015-10-22,5.170000076293945,4.769999980926514,4.920000076293945,5.090000152587891,73156022.0,5.0623860359191895
2015-10-23,5.340000152587891,5.039999961853027,5.059999942779541,5.21999979019165,73054591.0,5.191679954528809
2015-10-26,5.380000114440918,5.179999828338623,5.239999771118164,5.28000020980835,73570337.0,5.251355171203613
2015-10-27,5.28000020980835,4.920000076293945,5.239999771118164,5.210000038146973,59072351.0,5.181734561920166
2015-10-28,5.369999885559082,5.099999904632568,5.179999828338623,5.260000228881836,77569260.0,5.23146390914917
2015-10-29,5.309999942779541,5.03000020980835,5.25,5.179999828338623,64206543.0,5.151896953582764
2015-10-30,5.239999771118164,5.059999942779541,5.110000133514404,5.119999885559082,43209789.0,5.092222690582275
2015-11-02,5.099999904632568,4.789999961853027,4.809999942779541,4.900000095367432,52503831.0,4.873416423797607
2015-11-03,4.940000057220459,4.800000190734863,4.889999866485596,4.840000152587891,32267695.0,4.813741683959961
2015-11-04,5.090000152587891,4.840000152587891,4.849999904632568,5.079999923706055,51532523.0,5.0524396896362305
2015-11-05,5.21999979019165,5.03000020980835,5.110000133514404,5.159999847412109,81827036.0,5.13200569152832
2015-11-06,5.260000228881836,5.119999885559082,5.150000095367432,5.25,75554933.0,5.221517562866211
2015-11-09,5.28000020980835,5.119999885559082,5.210000038146973,5.25,70131346.0,5.221517562866211
2015-11-10,5.78000020980835,5.199999809265137,5.25,5.78000020980835,187475279.0,5.7486419677734375
2015-11-11,6.159999847412109,5.820000171661377,6.0,5.869999885559082,243114997.0,5.838153839111328
2015-11-12,6.460000038146973,5.710000038146973,5.869999885559082,6.460000038146973,210273860.0,6.424953460693359
2015-11-13,6.840000152587891,6.329999923706055,6.579999923706055,6.53000020980835,289567635.0,6.494573593139648
2015-11-16,6.510000228881836,6.079999923706055,6.190000057220459,6.420000076293945,128579320.0,6.3851704597473145
2015-11-17,6.5,6.099999904632568,6.429999828338623,6.179999828338623,129991996.0,6.146471977233887
2015-11-18,6.190000057220459,5.920000076293945,6.110000133514404,5.960000038146973,83248028.0,5.927665710449219
2015-11-19,6.170000076293945,5.96999979019165,5.96999979019165,6.130000114440918,69938178.0,6.096743106842041
2015-11-20,6.260000228881836,6.039999961853027,6.150000095367432,6.190000057220459,98873881.0,6.1564178466796875
2015-11-23,6.210000038146973,5.960000038146973,6.130000114440918,6.019999980926514,73420637.0,5.987339973449707
2015-11-24,6.010000228881836,5.849999904632568,5.989999771118164,6.0,53019281.0,5.9674482345581055
2015-11-25,6.150000095367432,6.010000228881836,6.03000020980835,6.099999904632568,60908461.0,6.066905975341797
2015-11-26,6.389999866485596,6.0,6.110000133514404,6.190000057220459,114026305.0,6.1564178466796875
2015-11-27,6.150000095367432,5.570000171661377,6.099999904632568,5.610000133514404,88342451.0,5.579564571380615
2015-11-30,5.710000038146973,5.130000114440918,5.610000133514404,5.46999979019165,66555674.0,5.440323829650879
2015-12-01,5.659999847412109,5.449999809265137,5.489999771118164,5.559999942779541,43321193.0,5.5298357009887695
2015-12-02,5.579999923706055,5.309999942779541,5.53000020980835,5.550000190734863,36158249.0,5.519890308380127
2015-12-03,5.679999828338623,5.559999942779541,5.599999904632568,5.679999828338623,36192687.0,5.649184703826904
2015-12-04,5.78000020980835,5.599999904632568,5.670000076293945,5.639999866485596,40147473.0,5.609401702880859
2015-12-07,5.849999904632568,5.630000114440918,5.639999866485596,5.75,41834774.0,5.718804836273193
2015-12-08,5.940000057220459,5.71999979019165,5.900000095367432,5.75,60575378.0,5.718804836273193
2015-12-09,5.960000038146973,5.46999979019165,5.679999828338623,5.78000020980835,60587851.0,5.7486419677734375
2015-12-10,5.730000019073486,5.519999980926514,5.659999847412109,5.570000171661377,42063548.0,5.53978157043457
2015-12-11,5.659999847412109,5.429999828338623,5.510000228881836,5.550000190734863,32386618.0,5.519890308380127
2015-12-14,5.71999979019165,5.400000095367432,5.46999979019165,5.690000057220459,38255226.0,5.659130573272705
2015-12-15,5.78000020980835,5.639999866485596,5.690000057220459,5.679999828338623,39188676.0,5.649184703826904
2015-12-16,5.829999923706055,5.670000076293945,5.679999828338623,5.730000019073486,37635223.0,5.69891357421875
2015-12-17,5.860000133514404,5.739999771118164,5.75,5.840000152587891,50361293.0,5.808316707611084
2015-12-18,5.840000152587891,5.659999847412109,5.840000152587891,5.699999809265137,51773895.0,5.669075965881348
2015-12-21,5.769999980926514,5.630000114440918,5.639999866485596,5.75,41377686.0,5.718804836273193
2015-12-22,5.849999904632568,5.730000019073486,5.739999771118164,5.840000152587891,52068910.0,5.808316707611084
2015-12-23,5.849999904632568,5.650000095367432,5.849999904632568,5.659999847412109,45874617.0,5.629292964935303
2015-12-24,5.659999847412109,5.460000038146973,5.659999847412109,5.559999942779541,38597977.0,5.5298357009887695
2015-12-25,5.630000114440918,5.510000228881836,5.559999942779541,5.599999904632568,25552200.0,5.5696187019348145
2015-12-28,5.679999828338623,5.46999979019165,5.599999904632568,5.480000019073486,35539319.0,5.45026969909668
2015-12-29,5.610000133514404,5.369999885559082,5.460000038146973,5.559999942779541,30134731.0,5.5298357009887695
2015-12-30,5.590000152587891,5.460000038146973,5.590000152587891,5.53000020980835,25616152.0,5.499998569488525
2015-12-31,5.579999923706055,5.400000095367432,5.539999961853027,5.420000076293945,25217826.0,5.390595436096191
2016-01-04,5.449999809265137,4.880000114440918,5.429999828338623,4.880000114440918,34595805.0,4.853524684906006
2016-01-05,4.929999828338623,4.489999771118164,4.599999904632568,4.760000228881836,40992359.0,4.734176158905029
2016-01-06,4.940000057220459,4.78000020980835,4.800000190734863,4.920000076293945,33216370.0,4.893307685852051
2016-01-07,4.840000152587891,4.449999809265137,4.840000152587891,4.480000019073486,8043000.0,4.455695152282715
2016-01-08,4.710000038146973,4.239999771118164,4.619999885559082,4.610000133514404,38662054.0,4.58499002456665
2016-01-11,4.579999923706055,4.260000228881836,4.570000171661377,4.28000020980835,35159732.0,4.25678014755249
2016-01-12,4.380000114440918,4.190000057220459,4.349999904632568,4.309999942779541,23231577.0,4.286617279052734
2016-01-13,4.380000114440918,4.199999809265137,4.320000171661377,4.230000019073486,22787137.0,4.207051753997803
2016-01-14,4.380000114440918,4.050000190734863,4.059999942779541,4.349999904632568,26733415.0,4.326400279998779
2016-01-15,4.340000152587891,4.070000171661377,4.329999923706055,4.130000114440918,21979918.0,4.107594013214111
2016-01-18,4.21999979019165,4.03000020980835,4.039999961853027,4.179999828338623,18656982.0,4.157322406768799
2016-01-19,4.340000152587891,4.139999866485596,4.170000076293945,4.329999923706055,23936684.0,4.306508541107178
2016-01-20,4.349999904632568,4.239999771118164,4.269999980926514,4.269999980926514,23683600.0,4.2468342781066895
2016-01-21,4.289999961853027,4.090000152587891,4.210000038146973,4.110000133514404,19692129.0,4.08770227432251
2016-01-22,4.190000057220459,4.039999961853027,4.139999866485596,4.179999828338623,18672327.0,4.157322406768799
2016-01-25,4.570000171661377,4.159999847412109,4.190000057220459,4.360000133514404,40665374.0,4.336345672607422
2016-01-26,4.28000020980835,4.0,4.25,4.019999980926514,36219171.0,3.9981906414031982
2016-01-27,4.070000171661377,3.759999990463257,4.03000020980835,3.9600000381469727,26344511.0,3.938516139984131
2016-01-28,3.9700000286102295,3.7699999809265137,3.890000104904175,3.7799999713897705,16917852.0,3.7594926357269287
2016-01-29,3.950000047683716,3.7699999809265137,3.799999952316284,3.9100000858306885,18758753.0,3.8887875080108643
2016-02-01,3.930000066757202,3.799999952316284,3.9100000858306885,3.8399999141693115,14905674.0,3.819166898727417
2016-02-02,3.9700000286102295,3.8399999141693115,3.859999895095825,3.950000047683716,14255118.0,3.92857027053833
2016-02-03,3.9700000286102295,3.8499999046325684,3.9100000858306885,3.940000057220459,14728074.0,3.9186248779296875
2016-02-04,4.110000133514404,3.9100000858306885,3.930000066757202,4.079999923706055,26928035.0,4.057865142822266
2016-02-05,4.130000114440918,4.0,4.099999904632568,4.019999980926514,18151557.0,3.9981906414031982
2016-02-15,4.170000076293945,3.859999895095825,3.9200000762939453,4.099999904632568,24754491.0,4.077756881713867
2016-02-16,4.25,4.079999923706055,4.090000152587891,4.21999979019165,32958006.0,4.197105407714844
2016-02-17,4.239999771118164,4.119999885559082,4.21999979019165,4.230000019073486,29814624.0,4.207051753997803
2016-02-18,4.329999923706055,4.21999979019165,4.230000019073486,4.239999771118164,37051520.0,4.216996669769287
2016-02-19,4.269999980926514,4.190000057220459,4.230000019073486,4.21999979019165,19601280.0,4.197105407714844
2016-02-22,4.519999980926514,4.25,4.28000020980835,4.389999866485596,56934109.0,4.366183280944824
2016-02-23,4.46999979019165,4.239999771118164,4.369999885559082,4.329999923706055,43636457.0,4.306508541107178
2016-02-24,4.340000152587891,4.21999979019165,4.289999961853027,4.329999923706055,27449591.0,4.306508541107178
2016-02-25,4.360000133514404,3.9000000953674316,4.309999942779541,3.930000066757202,47163421.0,3.9086790084838867
2016-02-26,4.010000228881836,3.8399999141693115,3.950000047683716,3.9600000381469727,25431994.0,3.938516139984131
2016-02-29,3.9600000381469727,3.6600000858306885,3.940000057220459,3.859999895095825,29042724.0,3.8390583992004395
2016-03-01,3.940000057220459,3.809999942779541,3.880000114440918,3.9200000762939453,22139474.0,3.898733139038086
2016-03-02,4.139999866485596,3.890000104904175,3.890000104904175,4.130000114440918,39464002.0,4.107594013214111
2016-03-03,4.349999904632568,4.090000152587891,4.110000133514404,4.150000095367432,43306317.0,4.127485275268555
2016-03-04,4.239999771118164,3.9600000381469727,4.150000095367432,4.03000020980835,38385463.0,4.00813627243042
2016-03-07,4.199999809265137,4.079999923706055,4.099999904632568,4.170000076293945,29222975.0,4.147377014160156
2016-03-08,4.21999979019165,3.990000009536743,4.199999809265137,4.210000038146973,36395625.0,4.187160015106201
2016-03-09,4.099999904632568,4.019999980926514,4.099999904632568,4.050000190734863,24081070.0,4.0280280113220215
2016-03-10,4.090000152587891,3.950000047683716,4.050000190734863,3.950000047683716,16563234.0,3.92857027053833
2016-03-11,3.9800000190734863,3.9100000858306885,3.9600000381469727,3.950000047683716,14599389.0,3.92857027053833
2016-03-14,4.119999885559082,3.9700000286102295,3.990000009536743,4.059999942779541,25132037.0,4.037973403930664
2016-03-15,4.079999923706055,3.990000009536743,4.050000190734863,4.019999980926514,19117297.0,3.9981906414031982
2016-03-16,4.059999942779541,3.940000057220459,4.03000020980835,3.9600000381469727,14277486.0,3.938516139984131
2016-03-17,4.070000171661377,3.9600000381469727,3.990000009536743,4.050000190734863,21691914.0,4.0280280113220215
2016-03-18,4.289999961853027,4.050000190734863,4.070000171661377,4.179999828338623,53199347.0,4.157322406768799
2016-03-21,4.269999980926514,4.179999828338623,4.199999809265137,4.269999980926514,50563288.0,4.2468342781066895
2016-03-22,4.260000228881836,4.170000076293945,4.230000019073486,4.210000038146973,37291669.0,4.187160015106201
2016-03-23,4.260000228881836,4.179999828338623,4.199999809265137,4.25,30276209.0,4.226942539215088
2016-03-24,4.300000190734863,4.130000114440918,4.199999809265137,4.159999847412109,40022612.0,4.137430667877197
2016-03-25,4.269999980926514,4.159999847412109,4.170000076293945,4.239999771118164,33990697.0,4.216996669769287
2016-03-28,4.300000190734863,4.170000076293945,4.25,4.179999828338623,30565731.0,4.157322406768799
2016-03-29,4.389999866485596,4.130000114440918,4.179999828338623,4.320000171661377,82700181.0,4.296563148498535
2016-03-30,4.380000114440918,4.25,4.320000171661377,4.369999885559082,71809824.0,4.346291542053223
2016-03-31,4.400000095367432,4.300000190734863,4.340000152587891,4.309999942779541,51202323.0,4.286617279052734
2016-04-01,4.309999942779541,4.210000038146973,4.289999961853027,4.269999980926514,34504698.0,4.2468342781066895
2016-04-05,4.369999885559082,4.25,4.28000020980835,4.360000133514404,33808245.0,4.336345672607422
2016-04-06,4.360000133514404,4.28000020980835,4.340000152587891,4.329999923706055,30775539.0,4.306508541107178
2016-04-07,4.760000228881836,4.289999961853027,4.329999923706055,4.559999942779541,169396649.0,4.535261154174805
2016-04-08,4.46999979019165,4.340000152587891,4.440000057220459,4.400000095367432,86045954.0,4.376129150390625
2016-04-11,4.53000020980835,4.400000095367432,4.429999828338623,4.440000057220459,51475720.0,4.41591215133667
2016-04-12,4.440000057220459,4.320000171661377,4.409999847412109,4.380000114440918,38000210.0,4.356237411499023
2016-04-13,4.590000152587891,4.400000095367432,4.409999847412109,4.449999809265137,76809760.0,4.4258575439453125
2016-04-14,4.510000228881836,4.429999828338623,4.449999809265137,4.489999771118164,43310073.0,4.465640068054199
2016-04-15,4.5,4.420000076293945,4.480000019073486,4.460000038146973,30468006.0,4.435803413391113
2016-04-18,4.449999809265137,4.340000152587891,4.449999809265137,4.369999885559082,27841133.0,4.346291542053223
2016-04-19,4.409999847412109,4.349999904632568,4.380000114440918,4.389999866485596,18129355.0,4.366183280944824
2016-04-20,4.420000076293945,4.059999942779541,4.389999866485596,4.139999866485596,47425402.0,4.117539405822754
2016-04-21,4.269999980926514,4.099999904632568,4.130000114440918,4.150000095367432,32266441.0,4.127485275268555
2016-04-22,4.139999866485596,4.050000190734863,4.099999904632568,4.130000114440918,19498657.0,4.107594013214111
2016-04-25,4.190000057220459,4.010000228881836,4.110000133514404,4.139999866485596,26858385.0,4.117539405822754
2016-04-26,4.199999809265137,4.079999923706055,4.119999885559082,4.179999828338623,21606413.0,4.157322406768799
2016-04-27,4.269999980926514,4.099999904632568,4.159999847412109,4.150000095367432,23936051.0,4.127485275268555
2016-04-28,4.179999828338623,4.059999942779541,4.179999828338623,4.130000114440918,21242831.0,4.107594013214111
2016-04-29,4.159999847412109,4.099999904632568,4.099999904632568,4.119999885559082,12472956.0,4.097647666931152
2016-05-03,4.21999979019165,4.119999885559082,4.130000114440918,4.21999979019165,23656274.0,4.197105407714844
2016-05-04,4.21999979019165,4.159999847412109,4.199999809265137,4.199999809265137,18458651.0,4.177213668823242
2016-05-05,4.230000019073486,4.170000076293945,4.190000057220459,4.21999979019165,16114443.0,4.197105407714844
2016-05-06,4.230000019073486,4.050000190734863,4.230000019073486,4.050000190734863,28078728.0,4.0280280113220215
2016-05-09,4.050000190734863,3.880000114440918,4.03000020980835,3.9100000858306885,26218164.0,3.8887875080108643
2016-05-10,3.950000047683716,3.9000000953674316,3.9200000762939453,3.9200000762939453,10645098.0,3.898733139038086
2016-05-11,3.950000047683716,3.880000114440918,3.940000057220459,3.880000114440918,16243000.0,3.858950138092041
2016-05-12,3.859999895095825,3.75,3.8499999046325684,3.8499999046325684,16513026.0,3.8291127681732178
2016-05-13,3.890000104904175,3.819999933242798,3.8299999237060547,3.8399999141693115,11628447.0,3.819166898727417
2016-05-16,3.990000009536743,3.809999942779541,3.809999942779541,3.9600000381469727,19167498.0,3.938516139984131
2016-05-17,4.159999847412109,3.9100000858306885,3.9600000381469727,4.039999961853027,42722830.0,4.018082141876221
2016-05-18,4.019999980926514,3.8399999141693115,3.990000009536743,3.890000104904175,26622728.0,3.868896007537842
2016-05-19,4.039999961853027,3.880000114440918,3.880000114440918,3.9700000286102295,25888526.0,3.9484617710113525
2016-05-20,4.170000076293945,3.9000000953674316,3.9000000953674316,4.119999885559082,56027265.0,4.097647666931152
2016-05-23,4.130000114440918,4.050000190734863,4.079999923706055,4.110000133514404,31403988.0,4.08770227432251
2016-05-24,4.110000133514404,4.010000228881836,4.079999923706055,4.050000190734863,17172504.0,4.0280280113220215
2016-05-25,4.099999904632568,3.9800000190734863,4.070000171661377,4.0,16187533.0,3.978299140930176
2016-05-26,3.9800000190734863,3.809999942779541,3.9800000190734863,3.950000047683716,40763487.0,3.92857027053833
2016-05-27,3.950000047683716,3.869999885559082,3.950000047683716,3.9000000953674316,24432109.0,3.8788416385650635
2016-05-30,3.9100000858306885,3.8399999141693115,3.880000114440918,3.880000114440918,13959856.0,3.858950138092041
2016-05-31,4.010000228881836,3.880000114440918,3.880000114440918,4.0,42522957.0,3.978299140930176
2016-06-01,4.059999942779541,3.9700000286102295,4.0,4.019999980926514,43468261.0,3.9981906414031982
2016-06-02,4.090000152587891,3.990000009536743,4.019999980926514,4.070000171661377,45344970.0,4.047919273376465
2016-06-03,4.070000171661377,3.990000009536743,4.050000190734863,4.03000020980835,36221275.0,4.00813627243042
2016-06-06,4.039999961853027,3.950000047683716,4.019999980926514,4.0,34966821.0,3.978299140930176
2016-06-07,4.400000095367432,3.9700000286102295,4.0,4.239999771118164,151478001.0,4.216996669769287
2016-06-08,4.179999828338623,4.039999961853027,4.150000095367432,4.099999904632568,96713836.0,4.077756881713867
2016-06-13,4.059999942779541,3.9000000953674316,4.039999961853027,3.9000000953674316,53114581.0,3.8788416385650635
2016-06-14,3.9200000762939453,3.869999885559082,3.880000114440918,3.9100000858306885,25913204.0,3.8887875080108643
2016-06-15,4.170000076293945,3.8499999046325684,3.880000114440918,4.139999866485596,82856779.0,4.117539405822754
2016-06-16,4.329999923706055,4.090000152587891,4.099999904632568,4.210000038146973,107229195.0,4.187160015106201
2016-06-17,4.480000019073486,4.170000076293945,4.190000057220459,4.289999961853027,107281085.0,4.266725540161133
2016-06-20,4.429999828338623,4.21999979019165,4.300000190734863,4.289999961853027,61973685.0,4.266725540161133
2016-06-21,4.340000152587891,4.130000114440918,4.320000171661377,4.159999847412109,63137975.0,4.137430667877197
2016-06-22,4.230000019073486,4.139999866485596,4.150000095367432,4.21999979019165,33626961.0,4.197105407714844
2016-06-23,4.21999979019165,4.110000133514404,4.199999809265137,4.119999885559082,38145499.0,4.097647666931152
2016-06-24,4.170000076293945,3.940000057220459,4.130000114440918,4.059999942779541,52182626.0,4.037973403930664
2016-06-27,4.239999771118164,4.019999980926514,4.019999980926514,4.21999979019165,45155331.0,4.197105407714844
2016-06-28,4.230000019073486,4.159999847412109,4.179999828338623,4.230000019073486,35130298.0,4.207051753997803
2016-06-29,4.340000152587891,4.190000057220459,4.230000019073486,4.25,47722134.0,4.226942539215088
2016-06-30,4.400000095367432,4.190000057220459,4.25,4.340000152587891,61640668.0,4.316454887390137
2016-07-01,4.320000171661377,4.230000019073486,4.289999961853027,4.25,43832933.0,4.226942539215088
2016-07-04,4.5,4.199999809265137,4.210000038146973,4.440000057220459,109333034.0,4.41591215133667
2016-07-05,4.429999828338623,4.360000133514404,4.400000095367432,4.409999847412109,60967846.0,4.386074542999268
2016-07-06,4.539999961853027,4.360000133514404,4.519999980926514,4.449999809265137,70609560.0,4.4258575439453125
2016-07-07,4.599999904632568,4.409999847412109,4.420000076293945,4.489999771118164,76224121.0,4.465640068054199
2016-07-08,4.519999980926514,4.380000114440918,4.489999771118164,4.400000095367432,46460566.0,4.376129150390625
2016-07-11,4.5,4.369999885559082,4.409999847412109,4.380000114440918,51498864.0,4.356237411499023
2016-07-12,4.420000076293945,4.289999961853027,4.369999885559082,4.400000095367432,51877885.0,4.376129150390625
2016-07-13,4.539999961853027,4.389999866485596,4.420000076293945,4.440000057220459,66356838.0,4.41591215133667
2016-07-14,4.420000076293945,4.329999923706055,4.409999847412109,4.389999866485596,48526157.0,4.366183280944824
2016-07-15,4.389999866485596,4.329999923706055,4.380000114440918,4.360000133514404,23168919.0,4.336345672607422
2016-07-18,4.360000133514404,4.300000190734863,4.360000133514404,4.329999923706055,20408575.0,4.306508541107178
2016-07-19,4.400000095367432,4.320000171661377,4.340000152587891,4.389999866485596,22198269.0,4.366183280944824
2016-07-20,4.380000114440918,4.309999942779541,4.380000114440918,4.320000171661377,18718583.0,4.316226959228516
2016-07-21,4.389999866485596,4.309999942779541,4.320000171661377,4.329999923706055,25018084.0,4.326218128204346
2016-07-22,4.329999923706055,4.25,4.329999923706055,4.260000228881836,27314830.0,4.256279468536377
2016-07-25,4.289999961853027,4.230000019073486,4.260000228881836,4.25,15336211.0,4.246288299560547
2016-07-26,4.309999942779541,4.239999771118164,4.239999771118164,4.300000190734863,19129249.0,4.2962446212768555
2016-07-27,4.309999942779541,4.050000190734863,4.300000190734863,4.090000152587891,41791540.0,4.086428165435791
2016-07-28,4.130000114440918,4.059999942779541,4.090000152587891,4.110000133514404,23896099.0,4.106410503387451
2016-07-29,4.150000095367432,4.079999923706055,4.110000133514404,4.119999885559082,17306350.0,4.116401672363281
2016-08-01,4.150000095367432,4.079999923706055,4.139999866485596,4.139999866485596,23028810.0,4.136384010314941
2016-08-02,4.150000095367432,4.119999885559082,4.150000095367432,4.139999866485596,10736900.0,4.136384010314941
2016-08-03,4.25,4.139999866485596,4.150000095367432,4.230000019073486,28478782.0,4.2263054847717285
2016-08-04,4.260000228881836,4.170000076293945,4.21999979019165,4.25,19165141.0,4.246288299560547
2016-08-05,4.440000057220459,4.230000019073486,4.25,4.400000095367432,89804915.0,4.396157264709473
2016-08-08,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-08-09,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-08-10,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-08-11,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-08-12,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-08-15,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-08-16,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-08-17,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-08-18,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-08-19,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-08-22,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-08-23,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-08-24,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-08-25,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-08-26,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-08-29,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-08-30,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-08-31,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-09-01,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-09-02,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-09-05,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-09-06,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-09-07,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-09-08,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-09-09,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-09-12,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-09-13,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-09-14,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-09-19,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-09-20,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-09-21,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-09-22,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-09-23,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-09-26,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-09-27,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-09-28,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-09-29,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-09-30,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-10-10,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-10-11,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-10-12,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-10-13,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-10-14,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-10-17,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-10-18,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-10-19,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-10-20,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-10-21,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-10-24,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-10-25,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-10-26,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-10-27,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-10-28,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-10-31,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-11-01,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-11-02,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-11-03,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-11-04,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-11-07,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-11-08,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-11-09,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-11-10,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-11-11,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-11-14,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-11-15,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-11-16,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-11-17,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-11-18,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-11-21,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-11-22,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-11-23,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-11-24,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-11-25,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-11-28,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-11-29,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-11-30,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-12-01,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-12-02,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-12-05,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-12-06,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-12-07,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-12-08,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-12-09,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-12-12,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-12-13,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-12-14,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-12-15,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-12-16,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-12-19,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-12-20,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-12-21,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-12-22,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-12-23,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-12-26,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-12-27,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-12-28,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-12-29,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.396157264709473
2016-12-30,4.840000152587891,4.400000095367432,4.5,4.840000152587891,50365655.0,4.83577299118042
2017-01-03,5.190000057220459,4.659999847412109,5.190000057220459,4.760000228881836,202001875.0,4.755842685699463
2017-01-04,4.769999980926514,4.619999885559082,4.769999980926514,4.710000038146973,100238288.0,4.705886363983154
2017-01-05,4.670000076293945,4.539999961853027,4.670000076293945,4.550000190734863,91186815.0,4.546026229858398
2017-01-06,4.630000114440918,4.510000228881836,4.519999980926514,4.550000190734863,48699465.0,4.546026229858398
2017-01-09,4.550000190734863,4.429999828338623,4.53000020980835,4.480000019073486,44133451.0,4.4760870933532715
2017-01-10,4.550000190734863,4.420000076293945,4.46999979019165,4.539999961853027,43419212.0,4.53603458404541
2017-01-11,4.539999961853027,4.440000057220459,4.5,4.449999809265137,28581434.0,4.446113109588623
2017-01-12,4.760000228881836,4.519999980926514,4.570000171661377,4.559999942779541,94678359.0,4.5560173988342285
2017-01-13,4.53000020980835,4.409999847412109,4.489999771118164,4.420000076293945,41709890.0,4.416139602661133
2017-01-16,4.369999885559082,4.0,4.360000133514404,4.150000095367432,50699665.0,4.14637565612793
2017-01-17,4.199999809265137,4.090000152587891,4.139999866485596,4.199999809265137,21644574.0,4.19633150100708
2017-01-18,4.199999809265137,4.150000095367432,4.179999828338623,4.159999847412109,14413085.0,4.156366348266602
2017-01-19,4.159999847412109,4.099999904632568,4.150000095367432,4.139999866485596,18073081.0,4.136384010314941
2017-01-20,4.199999809265137,4.110000133514404,4.130000114440918,4.190000057220459,17180620.0,4.18634033203125
2017-01-23,4.28000020980835,4.170000076293945,4.179999828338623,4.239999771118164,21013477.0,4.236296653747559
2017-01-24,4.239999771118164,4.190000057220459,4.21999979019165,4.239999771118164,17316549.0,4.236296653747559
2017-01-25,4.269999980926514,4.21999979019165,4.230000019073486,4.25,13755574.0,4.246288299560547
2017-01-26,4.329999923706055,4.25,4.260000228881836,4.329999923706055,18749065.0,4.326218128204346
2017-02-03,4.380000114440918,4.260000228881836,4.309999942779541,4.340000152587891,20368324.0,4.336209774017334
2017-02-06,4.360000133514404,4.300000190734863,4.320000171661377,4.340000152587891,16515180.0,4.336209774017334
2017-02-07,4.5,4.300000190734863,4.329999923706055,4.489999771118164,45182474.0,4.486078262329102
2017-02-08,4.510000228881836,4.420000076293945,4.460000038146973,4.46999979019165,27834611.0,4.466095924377441
2017-02-09,4.550000190734863,4.460000038146973,4.46999979019165,4.489999771118164,27784931.0,4.486078262329102
2017-02-10,4.5,4.420000076293945,4.480000019073486,4.480000019073486,28654201.0,4.4760870933532715
2017-02-13,4.590000152587891,4.480000019073486,4.550000190734863,4.510000228881836,28360063.0,4.50606107711792
2017-02-14,4.519999980926514,4.440000057220459,4.489999771118164,4.519999980926514,26598658.0,4.51605224609375
2017-02-15,4.769999980926514,4.519999980926514,4.650000095367432,4.559999942779541,82483659.0,4.5560173988342285
2017-02-16,4.650000095367432,4.420000076293945,4.489999771118164,4.639999866485596,57036355.0,4.635947227478027
2017-02-17,4.610000133514404,4.519999980926514,4.590000152587891,4.53000020980835,34082396.0,4.526043891906738
2017-02-20,4.590000152587891,4.519999980926514,4.53000020980835,4.590000152587891,22837814.0,4.585991382598877
2017-02-21,4.630000114440918,4.550000190734863,4.590000152587891,4.619999885559082,27910453.0,4.615964889526367
2017-02-22,4.639999866485596,4.579999923706055,4.599999904632568,4.610000133514404,21683299.0,4.605973720550537
2017-02-23,4.659999847412109,4.579999923706055,4.599999904632568,4.599999904632568,32832206.0,4.595982551574707
2017-02-24,4.610000133514404,4.519999980926514,4.610000133514404,4.559999942779541,24749945.0,4.5560173988342285
2017-02-27,4.570000171661377,4.53000020980835,4.559999942779541,4.53000020980835,19698137.0,4.526043891906738
2017-02-28,4.599999904632568,4.519999980926514,4.539999961853027,4.570000171661377,21604302.0,4.566008567810059
2017-03-01,4.739999771118164,4.559999942779541,4.559999942779541,4.730000019073486,60302981.0,4.7258687019348145
2017-03-02,5.070000171661377,4.699999809265137,4.71999979019165,4.889999866485596,115788383.0,4.88572883605957
2017-03-03,4.980000019073486,4.829999923706055,4.880000114440918,4.889999866485596,54684440.0,4.88572883605957
2017-03-06,4.980000019073486,4.840000152587891,4.900000095367432,4.980000019073486,48863958.0,4.975650787353516
2017-03-07,5.059999942779541,4.909999847412109,4.960000038146973,4.909999847412109,45272084.0,4.905711650848389
2017-03-08,4.960000038146973,4.869999885559082,4.900000095367432,4.960000038146973,32838521.0,4.955667972564697
2017-03-09,4.960000038146973,4.840000152587891,4.960000038146973,4.900000095367432,34178373.0,4.895720481872559
2017-03-10,4.960000038146973,4.869999885559082,4.949999809265137,4.920000076293945,26773568.0,4.915702819824219
2017-03-13,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.915702819824219
2017-03-14,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.915702819824219
2017-03-15,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.915702819824219
2017-03-16,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.915702819824219
2017-03-17,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.915702819824219
2017-03-20,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.915702819824219
2017-03-21,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.915702819824219
2017-03-22,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.915702819824219
2017-03-23,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.915702819824219
2017-03-24,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.915702819824219
2017-03-27,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.915702819824219
2017-03-28,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.915702819824219
2017-03-29,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.915702819824219
2017-03-30,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.915702819824219
2017-03-31,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.915702819824219
2017-04-05,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.915702819824219
2017-04-06,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.915702819824219
2017-04-07,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.915702819824219
2017-04-10,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.915702819824219
2017-04-11,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.915702819824219
2017-04-12,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.915702819824219
2017-04-13,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.915702819824219
2017-04-14,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.915702819824219
2017-04-17,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.915702819824219
2017-04-18,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.915702819824219
2017-04-19,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.915702819824219
2017-04-20,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.915702819824219
2017-04-21,4.659999847412109,4.429999828338623,4.429999828338623,4.429999828338623,79432741.0,4.426130771636963
2017-04-24,4.460000038146973,4.210000038146973,4.360000133514404,4.429999828338623,42633615.0,4.426130771636963
2017-04-25,4.550000190734863,4.349999904632568,4.400000095367432,4.539999961853027,27514348.0,4.53603458404541
2017-04-26,4.590000152587891,4.489999771118164,4.510000228881836,4.579999923706055,22124682.0,4.575999736785889
2017-04-27,4.599999904632568,4.409999847412109,4.570000171661377,4.579999923706055,23711163.0,4.575999736785889
2017-04-28,4.590000152587891,4.5,4.550000190734863,4.570000171661377,14602363.0,4.566008567810059
2017-05-02,4.599999904632568,4.510000228881836,4.53000020980835,4.590000152587891,19307509.0,4.585991382598877
2017-05-03,4.579999923706055,4.46999979019165,4.570000171661377,4.510000228881836,18223508.0,4.50606107711792
2017-05-04,4.510000228881836,4.400000095367432,4.510000228881836,4.420000076293945,15895802.0,4.416139602661133
2017-05-05,4.400000095367432,4.309999942779541,4.400000095367432,4.360000133514404,17090891.0,4.356192111968994
2017-05-08,4.429999828338623,4.300000190734863,4.340000152587891,4.349999904632568,14781213.0,4.346200466156006
2017-05-09,4.409999847412109,4.309999942779541,4.360000133514404,4.349999904632568,12517938.0,4.346200466156006
2017-05-10,4.349999904632568,3.9200000762939453,4.349999904632568,3.9200000762939453,38756453.0,3.916576385498047
2017-05-11,3.740000009536743,3.5299999713897705,3.5299999713897705,3.690000057220459,55141150.0,3.686777353286743
2017-05-12,3.9200000762939453,3.609999895095825,3.609999895095825,3.8299999237060547,34351537.0,3.8266549110412598
2017-05-15,3.9700000286102295,3.799999952316284,3.930000066757202,3.9000000953674316,17926240.0,3.8965938091278076
2017-05-16,3.950000047683716,3.8399999141693115,3.9000000953674316,3.940000057220459,12335989.0,3.936558961868286
2017-05-17,4.050000190734863,3.9000000953674316,3.950000047683716,3.990000009536743,15842253.0,3.9865152835845947
2017-05-18,4.019999980926514,3.930000066757202,3.950000047683716,3.990000009536743,10857700.0,3.9865152835845947
2017-05-19,4.019999980926514,3.950000047683716,3.9800000190734863,3.990000009536743,8799711.0,3.9865152835845947
2017-05-22,4.110000133514404,3.9000000953674316,3.9700000286102295,4.050000190734863,26110468.0,4.0464630126953125
2017-05-23,4.130000114440918,3.990000009536743,4.130000114440918,4.039999961853027,20790738.0,4.036471366882324
2017-05-24,4.110000133514404,3.9800000190734863,4.050000190734863,4.090000152587891,22461590.0,4.086428165435791
2017-05-25,4.179999828338623,4.050000190734863,4.099999904632568,4.159999847412109,18632719.0,4.156366348266602
2017-05-26,4.28000020980835,4.130000114440918,4.170000076293945,4.260000228881836,20610964.0,4.256279468536377
2017-05-31,4.289999961853027,4.019999980926514,4.260000228881836,4.059999942779541,45131125.0,4.056454181671143
2017-06-01,4.119999885559082,3.930000066757202,4.010000228881836,4.010000228881836,21504074.0,4.006497859954834
2017-06-02,4.070000171661377,3.990000009536743,4.0,4.050000190734863,15079903.0,4.0464630126953125
2017-06-05,4.099999904632568,4.019999980926514,4.079999923706055,4.03000020980835,9271739.0,4.026480674743652
2017-06-06,4.059999942779541,4.0,4.03000020980835,4.039999961853027,8073869.0,4.036471366882324
2017-06-07,4.119999885559082,4.019999980926514,4.019999980926514,4.099999904632568,24069550.0,4.096418857574463
2017-06-08,4.170000076293945,4.050000190734863,4.099999904632568,4.150000095367432,24376383.0,4.14637565612793
2017-06-09,4.199999809265137,4.119999885559082,4.159999847412109,4.170000076293945,26704449.0,4.16635799407959
2017-06-12,4.179999828338623,4.099999904632568,4.170000076293945,4.179999828338623,15357801.0,4.17634916305542
2017-06-13,4.190000057220459,4.139999866485596,4.170000076293945,4.150000095367432,10917322.0,4.14637565612793
2017-06-14,4.21999979019165,4.119999885559082,4.170000076293945,4.179999828338623,21750971.0,4.17634916305542
2017-06-15,4.260000228881836,4.139999866485596,4.159999847412109,4.210000038146973,20614010.0,4.206323146820068
2017-06-16,4.239999771118164,4.170000076293945,4.239999771118164,4.170000076293945,13945300.0,4.16635799407959
2017-06-19,4.179999828338623,4.110000133514404,4.170000076293945,4.139999866485596,23428100.0,4.136384010314941
2017-06-20,4.159999847412109,4.079999923706055,4.159999847412109,4.099999904632568,15078500.0,4.096418857574463
2017-06-21,4.099999904632568,3.990000009536743,4.090000152587891,4.019999980926514,17588486.0,4.016489028930664
2017-06-22,4.050000190734863,3.950000047683716,4.010000228881836,4.010000228881836,15924890.0,4.006497859954834
2017-06-23,4.050000190734863,3.940000057220459,4.010000228881836,4.039999961853027,11964930.0,4.036471366882324
2017-06-26,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-06-27,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-06-28,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-06-29,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-06-30,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-07-03,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-07-04,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-07-05,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-07-06,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-07-07,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-07-10,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-07-11,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-07-12,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-07-13,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-07-14,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-07-17,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-07-18,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-07-19,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-07-20,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-07-21,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-07-24,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-07-25,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-07-26,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-07-27,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-07-28,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-07-31,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-08-01,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-08-02,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-08-03,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-08-04,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-08-07,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-08-08,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-08-09,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-08-10,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-08-11,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-08-14,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-08-15,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-08-16,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-08-17,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-08-18,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-08-21,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-08-22,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-08-23,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-08-24,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-08-25,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-08-28,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-08-29,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-08-30,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-08-31,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-09-01,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-09-04,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-09-05,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-09-06,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-09-07,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-09-08,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-09-11,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.036471366882324
2017-09-12,4.440000057220459,4.440000057220459,4.440000057220459,4.440000057220459,12542794.0,4.436122417449951
2017-09-13,4.880000114440918,4.880000114440918,4.880000114440918,4.880000114440918,29749935.0,4.875738143920898
2017-09-14,5.260000228881836,5.0,5.010000228881836,5.159999847412109,240982802.0,5.155493259429932
2017-09-15,5.159999847412109,5.0,5.050000190734863,5.090000152587891,123531750.0,5.085554599761963
2017-09-18,5.150000095367432,5.050000190734863,5.099999904632568,5.139999866485596,76569790.0,5.135510444641113
2017-09-19,5.639999866485596,5.199999809265137,5.239999771118164,5.440000057220459,145444784.0,5.435248851776123
2017-09-20,5.619999885559082,5.349999904632568,5.429999828338623,5.550000190734863,111984757.0,5.54515266418457
2017-09-21,5.75,5.489999771118164,5.5,5.690000057220459,101176066.0,5.685030460357666
2017-09-22,6.159999847412109,5.659999847412109,5.730000019073486,5.789999961853027,135851905.0,5.784943103790283
2017-09-25,5.699999809265137,5.320000171661377,5.670000076293945,5.440000057220459,92337947.0,5.435248851776123
2017-09-26,5.519999980926514,5.329999923706055,5.489999771118164,5.389999866485596,57523896.0,5.3852925300598145
2017-09-27,5.449999809265137,5.329999923706055,5.389999866485596,5.400000095367432,35450819.0,5.3952836990356445
2017-09-28,5.429999828338623,5.25,5.400000095367432,5.269999980926514,31497221.0,5.265397071838379
2017-09-29,5.630000114440918,5.260000228881836,5.360000133514404,5.579999923706055,56518236.0,5.575126647949219
2017-10-09,5.679999828338623,5.5,5.650000095367432,5.550000190734863,42979150.0,5.54515266418457
2017-10-10,5.75,5.519999980926514,5.550000190734863,5.630000114440918,52712520.0,5.625082969665527
2017-10-11,5.75,5.590000152587891,5.599999904632568,5.630000114440918,35548795.0,5.625082969665527
2017-10-12,5.670000076293945,5.5,5.670000076293945,5.590000152587891,31321933.0,5.585117816925049
2017-10-13,5.610000133514404,5.489999771118164,5.610000133514404,5.5,20579500.0,5.495196342468262
2017-10-16,5.550000190734863,5.329999923706055,5.510000228881836,5.349999904632568,27024438.0,5.345327377319336
2017-10-17,5.409999847412109,5.300000190734863,5.349999904632568,5.369999885559082,16989170.0,5.365309715270996
2017-10-18,5.420000076293945,5.25,5.420000076293945,5.309999942779541,24487333.0,5.305362224578857
2017-10-19,5.309999942779541,5.110000133514404,5.28000020980835,5.179999828338623,25007955.0,5.175475597381592
2017-10-20,5.239999771118164,5.150000095367432,5.190000057220459,5.190000057220459,16716457.0,5.18546724319458
2017-10-23,5.25,5.179999828338623,5.179999828338623,5.190000057220459,20874251.0,5.18546724319458
2017-10-24,5.210000038146973,5.059999942779541,5.199999809265137,5.150000095367432,20911025.0,5.145502090454102
2017-10-25,5.199999809265137,5.070000171661377,5.159999847412109,5.090000152587891,15563800.0,5.085554599761963
2017-10-26,5.090000152587891,4.739999771118164,5.079999923706055,4.789999961853027,58907491.0,4.785816669464111
2017-10-27,4.949999809265137,4.829999923706055,4.880000114440918,4.929999828338623,33202556.0,4.925693988800049
2017-10-30,4.96999979019165,4.440000057220459,4.960000038146973,4.800000190734863,40624528.0,4.795807838439941
2017-10-31,4.889999866485596,4.75,4.769999980926514,4.840000152587891,30802092.0,4.83577299118042
2017-11-01,5.050000190734863,4.860000133514404,4.860000133514404,4.909999847412109,29571291.0,4.905711650848389
2017-11-02,4.920000076293945,4.769999980926514,4.920000076293945,4.869999885559082,16470769.0,4.86574649810791
2017-11-03,4.880000114440918,4.769999980926514,4.880000114440918,4.809999942779541,16443810.0,4.8057990074157715
2017-11-06,4.860000133514404,4.800000190734863,4.860000133514404,4.809999942779541,12456574.0,4.8057990074157715
2017-11-07,4.829999923706055,4.489999771118164,4.800000190734863,4.5,58357205.0,4.49606990814209
2017-11-08,4.539999961853027,4.050000190734863,4.489999771118164,4.119999885559082,209695470.0,4.116401672363281
2017-11-09,4.150000095367432,4.019999980926514,4.110000133514404,4.110000133514404,79774026.0,4.106410503387451
2017-11-10,4.099999904632568,3.9800000190734863,4.099999904632568,4.019999980926514,62395243.0,4.016489028930664
2017-11-13,4.059999942779541,3.9700000286102295,4.039999961853027,3.9800000190734863,36713307.0,3.9765238761901855
2017-11-14,4.010000228881836,3.9200000762939453,3.9800000190734863,3.9700000286102295,38935349.0,3.9665327072143555
2017-11-15,4.059999942779541,3.940000057220459,3.940000057220459,4.050000190734863,43431184.0,4.0464630126953125
2017-11-16,4.050000190734863,3.9800000190734863,4.050000190734863,3.9800000190734863,30712161.0,3.9765238761901855
2017-11-17,3.990000009536743,3.799999952316284,3.9800000190734863,3.809999942779541,51626558.0,3.8066723346710205
2017-11-20,3.819999933242798,3.690000057220459,3.809999942779541,3.809999942779541,26256879.0,3.8066723346710205
2017-11-21,3.8399999141693115,3.7699999809265137,3.7899999618530273,3.819999933242798,18667552.0,3.8166635036468506
2017-11-22,3.869999885559082,3.799999952316284,3.8299999237060547,3.8499999046325684,16626364.0,3.84663724899292
2017-11-23,3.880000114440918,3.759999990463257,3.8299999237060547,3.8299999237060547,20460872.0,3.8266549110412598
2017-11-24,3.8399999141693115,3.7799999713897705,3.7799999713897705,3.8399999141693115,11009316.0,3.83664608001709
2017-11-27,3.950000047683716,3.819999933242798,3.8399999141693115,3.859999895095825,27043666.0,3.856628656387329
2017-11-28,3.9100000858306885,3.8499999046325684,3.880000114440918,3.9000000953674316,14585820.0,3.8965938091278076
2017-11-29,3.9200000762939453,3.880000114440918,3.9200000762939453,3.9000000953674316,16768880.0,3.8965938091278076
2017-11-30,3.890000104904175,3.809999942779541,3.890000104904175,3.809999942779541,17474203.0,3.8066723346710205
2017-12-01,3.819999933242798,3.759999990463257,3.7899999618530273,3.809999942779541,12638251.0,3.8066723346710205
2017-12-04,3.8499999046325684,3.7799999713897705,3.819999933242798,3.809999942779541,12272452.0,3.8066723346710205
2017-12-05,3.819999933242798,3.609999895095825,3.819999933242798,3.680000066757202,18933052.0,3.676785945892334
2017-12-06,3.6600000858306885,3.5399999618530273,3.6500000953674316,3.609999895095825,22280795.0,3.606847047805786
2017-12-07,3.640000104904175,3.5899999141693115,3.5899999141693115,3.619999885559082,11776752.0,3.616838216781616
2017-12-08,3.680000066757202,3.5999999046325684,3.5999999046325684,3.6700000762939453,10098631.0,3.666794776916504
2017-12-11,3.690000057220459,3.6500000953674316,3.6700000762939453,3.680000066757202,9574521.0,3.676785945892334
2017-12-12,3.690000057220459,3.619999885559082,3.690000057220459,3.6500000953674316,9816757.0,3.6468122005462646
2017-12-13,3.6700000762939453,3.630000114440918,3.640000104904175,3.6600000858306885,7829425.0,3.656803607940674
2017-12-14,3.6600000858306885,3.609999895095825,3.6600000858306885,3.619999885559082,11324882.0,3.616838216781616
2017-12-15,3.630000114440918,3.569999933242798,3.619999885559082,3.609999895095825,11043600.0,3.606847047805786
2017-12-18,3.619999885559082,3.5799999237060547,3.609999895095825,3.619999885559082,8256393.0,3.616838216781616
2017-12-19,3.6600000858306885,3.5999999046325684,3.619999885559082,3.630000114440918,9151958.0,3.6268296241760254
2017-12-20,3.6600000858306885,3.5999999046325684,3.630000114440918,3.6500000953674316,12128130.0,3.6468122005462646
2017-12-21,3.6500000953674316,3.5999999046325684,3.640000104904175,3.630000114440918,8180221.0,3.6268296241760254
2017-12-22,3.630000114440918,3.5999999046325684,3.609999895095825,3.619999885559082,7832150.0,3.616838216781616
2017-12-25,3.640000104904175,3.569999933242798,3.640000104904175,3.5799999237060547,8871038.0,3.576873302459717
2017-12-26,3.5999999046325684,3.5,3.569999933242798,3.5899999141693115,14857288.0,3.586864471435547
2017-12-27,3.5899999141693115,3.549999952316284,3.569999933242798,3.559999942779541,8666195.0,3.5568907260894775
2017-12-28,3.740000009536743,3.5199999809265137,3.559999942779541,3.7300000190734863,36852379.0,3.7267422676086426
2017-12-29,3.8499999046325684,3.6700000762939453,3.7699999809265137,3.809999942779541,34891459.0,3.8066723346710205
2018-01-02,3.9000000953674316,3.7699999809265137,3.799999952316284,3.819999933242798,24892134.0,3.8166635036468506
2018-01-03,3.8499999046325684,3.7699999809265137,3.809999942779541,3.8399999141693115,16596650.0,3.83664608001709
2018-01-04,3.8499999046325684,3.7799999713897705,3.8499999046325684,3.7899999618530273,11560200.0,3.7866897583007812
2018-01-05,3.799999952316284,3.7300000190734863,3.7899999618530273,3.740000009536743,12926741.0,3.7367334365844727
2018-01-08,3.809999942779541,3.740000009536743,3.740000009536743,3.7899999618530273,14820594.0,3.7866897583007812
2018-01-09,3.799999952316284,3.740000009536743,3.799999952316284,3.75,10853728.0,3.746724843978882
2018-01-10,3.759999990463257,3.680000066757202,3.75,3.690000057220459,14814685.0,3.686777353286743
2018-01-11,3.7100000381469727,3.6600000858306885,3.690000057220459,3.700000047683716,10279587.0,3.6967685222625732
2018-01-12,3.7200000286102295,3.6700000762939453,3.690000057220459,3.690000057220459,9386548.0,3.686777353286743
2018-01-15,3.7100000381469727,3.5299999713897705,3.700000047683716,3.5399999618530273,18651857.0,3.5369081497192383
2018-01-16,3.569999933242798,3.509999990463257,3.5399999618530273,3.569999933242798,8629414.0,3.5668818950653076
2018-01-17,3.6500000953674316,3.5299999713897705,3.569999933242798,3.640000104904175,14007351.0,3.6368210315704346
2018-01-18,3.6500000953674316,3.5899999141693115,3.6500000953674316,3.5999999046325684,9438293.0,3.596855640411377
2018-01-19,3.5999999046325684,3.549999952316284,3.5899999141693115,3.559999942779541,9379105.0,3.5568907260894775
2018-01-22,3.5999999046325684,3.5299999713897705,3.559999942779541,3.5899999141693115,7250710.0,3.586864471435547
2018-01-23,3.740000009536743,3.5799999237060547,3.5899999141693115,3.7100000381469727,27811588.0,3.7067596912384033
2018-01-24,3.7300000190734863,3.640000104904175,3.7100000381469727,3.690000057220459,17134715.0,3.686777353286743
2018-01-25,3.7799999713897705,3.6700000762939453,3.680000066757202,3.690000057220459,19187164.0,3.686777353286743
2018-01-26,3.759999990463257,3.6700000762939453,3.700000047683716,3.740000009536743,18548364.0,3.7367334365844727
2018-01-29,3.75,3.6700000762939453,3.75,3.6700000762939453,16041009.0,3.666794776916504
2018-01-30,3.700000047683716,3.619999885559082,3.680000066757202,3.630000114440918,9842853.0,3.6268296241760254
2018-01-31,3.619999885559082,3.5399999618530273,3.619999885559082,3.559999942779541,11455057.0,3.5568907260894775
2018-02-01,3.490000009536743,3.200000047683716,3.490000009536743,3.200000047683716,44408075.0,3.1972053050994873
2018-02-02,3.200000047683716,2.9000000953674316,2.9800000190734863,3.1600000858306885,29435546.0,3.157240152359009
2018-02-05,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-02-06,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-02-07,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-02-08,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-02-09,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-02-12,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-02-13,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-02-14,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-02-22,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-02-23,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-02-26,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-02-27,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-02-28,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-03-01,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-03-02,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-03-05,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-03-06,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-03-07,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-03-08,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-03-09,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-03-12,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-03-13,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-03-14,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-03-15,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-03-16,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-03-19,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-03-20,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-03-21,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-03-22,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-03-23,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-03-26,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-03-27,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-03-28,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-03-29,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-03-30,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-04-02,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-04-03,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-04-04,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-04-09,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-04-10,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-04-11,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-04-12,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-04-13,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-04-16,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-04-17,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-04-18,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-04-19,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-04-20,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-04-23,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-04-24,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-04-25,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-04-26,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-04-27,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-05-02,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-05-03,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-05-04,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-05-07,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-05-08,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-05-09,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-05-10,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-05-11,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-05-14,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-05-15,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-05-16,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-05-17,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-05-18,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-05-21,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-05-22,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-05-23,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-05-24,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-05-25,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-05-28,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-05-29,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-05-30,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-05-31,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-06-01,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-06-04,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.157240152359009
2018-06-05,3.0,2.8399999141693115,2.8399999141693115,2.890000104904175,43377438.0,2.8874759674072266
2018-06-06,2.9200000762939453,2.8399999141693115,2.8399999141693115,2.8499999046325684,16677645.0,2.847510814666748
2018-06-07,2.9100000858306885,2.809999942779541,2.8399999141693115,2.819999933242798,15495450.0,2.8175370693206787
2018-06-08,2.8299999237060547,2.5899999141693115,2.819999933242798,2.7200000286102295,31193668.0,2.7176244258880615
2018-06-11,2.7200000286102295,2.559999942779541,2.7200000286102295,2.559999942779541,18917301.0,2.5577640533447266
2018-06-12,2.5899999141693115,2.450000047683716,2.5399999618530273,2.4800000190734863,25264558.0,2.4778339862823486
2018-06-13,2.5299999713897705,2.450000047683716,2.4800000190734863,2.450000047683716,16077539.0,2.4478602409362793
2018-06-14,2.4700000286102295,2.4000000953674316,2.430000066757202,2.4200000762939453,13946865.0,2.41788649559021
2018-06-15,2.6600000858306885,2.4200000762939453,2.430000066757202,2.559999942779541,34421221.0,2.5577640533447266
2018-06-19,2.509999990463257,2.299999952316284,2.509999990463257,2.3399999141693115,26264938.0,2.337956190109253
2018-06-20,2.380000114440918,2.2799999713897705,2.2799999713897705,2.3399999141693115,14117501.0,2.337956190109253
2018-06-21,2.390000104904175,2.2300000190734863,2.3399999141693115,2.240000009536743,17646750.0,2.2380435466766357
2018-06-22,2.2899999618530273,2.2100000381469727,2.2300000190734863,2.2799999713897705,20118203.0,2.2780086994171143
2018-06-25,2.3299999237060547,2.240000009536743,2.2899999618530273,2.25,15718000.0,2.248034954071045
2018-06-26,2.259999990463257,2.1500000953674316,2.1500000953674316,2.2100000381469727,17460253.0,2.2080698013305664
2018-06-27,2.25,2.2200000286102295,2.2200000286102295,2.240000009536743,12956904.0,2.2380435466766357
2018-06-28,2.2799999713897705,2.2100000381469727,2.240000009536743,2.2100000381469727,12317703.0,2.2080698013305664
2018-06-29,2.240000009536743,2.0999999046325684,2.200000047683716,2.240000009536743,26637275.0,2.2380435466766357
2018-07-02,2.240000009536743,2.190000057220459,2.2200000286102295,2.200000047683716,12554600.0,2.1980786323547363
2018-07-03,2.240000009536743,2.180000066757202,2.200000047683716,2.240000009536743,12165653.0,2.2380435466766357
2018-07-04,2.240000009536743,2.180000066757202,2.240000009536743,2.200000047683716,10360575.0,2.1980786323547363
2018-07-05,2.2100000381469727,2.0999999046325684,2.200000047683716,2.0999999046325684,12934042.0,2.09816575050354
2018-07-06,2.1500000953674316,2.0199999809265137,2.119999885559082,2.0899999141693115,16176700.0,2.08817458152771
2018-07-09,2.130000114440918,2.069999933242798,2.0799999237060547,2.119999885559082,11697055.0,2.1181483268737793
2018-07-10,2.1500000953674316,2.0999999046325684,2.130000114440918,2.140000104904175,9881750.0,2.1381311416625977
2018-07-11,2.109999895095825,2.0399999618530273,2.109999895095825,2.0799999237060547,12397800.0,2.078183174133301
2018-07-12,2.140000104904175,2.059999942779541,2.059999942779541,2.119999885559082,11815320.0,2.1181483268737793
2018-07-13,2.319999933242798,2.109999895095825,2.119999885559082,2.200000047683716,32520717.0,2.1980786323547363
2018-07-16,2.190000057220459,2.1500000953674316,2.1700000762939453,2.1700000762939453,15609267.0,2.168104887008667
2018-07-17,2.200000047683716,2.130000114440918,2.1600000858306885,2.180000066757202,11769724.0,2.178096055984497
2018-07-18,2.2100000381469727,2.1600000858306885,2.180000066757202,2.1700000762939453,9065255.0,2.168104887008667
2018-07-19,2.180000066757202,2.109999895095825,2.1600000858306885,2.119999885559082,10056017.0,2.1181483268737793
2018-07-20,2.1700000762939453,2.0899999141693115,2.130000114440918,2.1600000858306885,9351202.0,2.158113479614258
2018-07-23,2.200000047683716,2.140000104904175,2.1500000953674316,2.200000047683716,12281890.0,2.1980786323547363
2018-07-24,2.2899999618530273,2.180000066757202,2.200000047683716,2.2899999618530273,20964741.0,2.2879998683929443
2018-07-25,2.3399999141693115,2.240000009536743,2.2699999809265137,2.309999942779541,20449842.0,2.309999942779541
2018-07-26,2.309999942779541,2.309999942779541,2.309999942779541,2.309999942779541,0.0,2.309999942779541
2018-07-27,2.7899999618530273,2.5399999618530273,2.7899999618530273,2.549999952316284,106750960.0,2.549999952316284
2018-07-30,2.440000057220459,2.299999952316284,2.4200000762939453,2.319999933242798,68530037.0,2.319999933242798
2018-07-31,2.359999895095825,2.2899999618530273,2.3399999141693115,2.319999933242798,23135400.0,2.319999933242798
2018-08-01,2.3499999046325684,2.2799999713897705,2.319999933242798,2.2799999713897705,19499500.0,2.2799999713897705
2018-08-02,2.2899999618530273,2.1600000858306885,2.2699999809265137,2.2100000381469727,19571693.0,2.2100000381469727
2018-08-03,2.2699999809265137,2.200000047683716,2.2100000381469727,2.2100000381469727,18024304.0,2.2100000381469727
2018-08-06,2.240000009536743,2.190000057220459,2.2200000286102295,2.2300000190734863,13842904.0,2.2300000190734863
2018-08-07,2.299999952316284,2.200000047683716,2.2200000286102295,2.2899999618530273,19859552.0,2.2899999618530273
2018-08-08,2.319999933242798,2.259999990463257,2.2799999713897705,2.2799999713897705,15800854.0,2.2799999713897705
2018-08-09,2.3399999141693115,2.25,2.2699999809265137,2.3299999237060547,19579835.0,2.3299999237060547
2018-08-10,2.3399999141693115,2.309999942779541,2.3399999141693115,2.3299999237060547,13105705.0,2.3299999237060547
2018-08-13,2.309999942779541,2.259999990463257,2.299999952316284,2.299999952316284,13559500.0,2.299999952316284
2018-08-14,2.319999933242798,2.2799999713897705,2.2899999618530273,2.309999942779541,9629050.0,2.309999942779541
2018-08-15,2.3399999141693115,2.2799999713897705,2.299999952316284,2.2899999618530273,14803452.0,2.2899999618530273
2018-08-16,2.319999933242798,2.240000009536743,2.299999952316284,2.2899999618530273,10127550.0,2.2899999618530273
2018-08-17,2.319999933242798,2.190000057220459,2.2899999618530273,2.190000057220459,14461900.0,2.190000057220459
2018-08-20,2.2200000286102295,2.1600000858306885,2.180000066757202,2.2200000286102295,9210813.0,2.2200000286102295
2018-08-21,2.240000009536743,2.200000047683716,2.2200000286102295,2.2300000190734863,7228313.0,2.2300000190734863
2018-08-22,2.2200000286102295,2.1700000762939453,2.2200000286102295,2.180000066757202,8553600.0,2.180000066757202
2018-08-23,2.200000047683716,2.1700000762939453,2.180000066757202,2.190000057220459,5877936.0,2.190000057220459
2018-08-24,2.200000047683716,2.1700000762939453,2.190000057220459,2.180000066757202,5645388.0,2.180000066757202
2018-08-27,2.2200000286102295,2.180000066757202,2.190000057220459,2.2100000381469727,7381463.0,2.2100000381469727
2018-08-28,2.2799999713897705,2.190000057220459,2.200000047683716,2.259999990463257,14281338.0,2.259999990463257
2018-08-29,2.319999933242798,2.240000009536743,2.259999990463257,2.299999952316284,16871236.0,2.299999952316284
2018-08-30,2.2899999618530273,2.2200000286102295,2.2899999618530273,2.2300000190734863,13192800.0,2.2300000190734863
2018-08-31,2.25,2.200000047683716,2.240000009536743,2.2300000190734863,7693800.0,2.2300000190734863
2018-09-03,2.240000009536743,2.180000066757202,2.2200000286102295,2.2100000381469727,11097550.0,2.2100000381469727
2018-09-04,2.25,2.180000066757202,2.200000047683716,2.2300000190734863,15632950.0,2.2300000190734863
2018-09-05,2.259999990463257,2.2100000381469727,2.2200000286102295,2.2200000286102295,16417761.0,2.2200000286102295
2018-09-06,2.2100000381469727,2.130000114440918,2.190000057220459,2.1600000858306885,18273400.0,2.1600000858306885
2018-09-07,2.190000057220459,2.130000114440918,2.130000114440918,2.1700000762939453,12580550.0,2.1700000762939453
2018-09-10,2.180000066757202,2.140000104904175,2.1600000858306885,2.140000104904175,9268620.0,2.140000104904175
2018-09-11,2.190000057220459,2.140000104904175,2.1600000858306885,2.1700000762939453,9478600.0,2.1700000762939453
2018-09-12,2.2200000286102295,2.1500000953674316,2.1500000953674316,2.2100000381469727,21264008.0,2.2100000381469727
2018-09-13,2.2100000381469727,2.1500000953674316,2.200000047683716,2.180000066757202,20056502.0,2.180000066757202
2018-09-14,2.200000047683716,2.1600000858306885,2.180000066757202,2.180000066757202,9652450.0,2.180000066757202
2018-09-17,2.1700000762939453,2.130000114440918,2.1700000762939453,2.130000114440918,9221675.0,2.130000114440918
2018-09-18,2.1700000762939453,2.130000114440918,2.140000104904175,2.1600000858306885,8746783.0,2.1600000858306885
2018-09-19,2.200000047683716,2.1500000953674316,2.1600000858306885,2.200000047683716,15333333.0,2.200000047683716
2018-09-20,2.2100000381469727,2.1700000762939453,2.200000047683716,2.190000057220459,10493762.0,2.190000057220459
2018-09-21,2.2100000381469727,2.180000066757202,2.200000047683716,2.2100000381469727,15568134.0,2.2100000381469727
2018-09-25,2.200000047683716,2.1700000762939453,2.200000047683716,2.180000066757202,10656557.0,2.180000066757202
2018-09-26,2.190000057220459,2.119999885559082,2.180000066757202,2.1600000858306885,25546435.0,2.1600000858306885
2018-09-27,2.1600000858306885,2.119999885559082,2.1600000858306885,2.130000114440918,18160082.0,2.130000114440918
2018-09-28,2.200000047683716,2.0899999141693115,2.130000114440918,2.200000047683716,35966558.0,2.200000047683716
2018-10-08,2.1700000762939453,2.119999885559082,2.1600000858306885,2.140000104904175,18788261.0,2.140000104904175
2018-10-09,2.1600000858306885,2.0999999046325684,2.1600000858306885,2.130000114440918,13958800.0,2.130000114440918
2018-10-10,2.130000114440918,2.0899999141693115,2.119999885559082,2.119999885559082,12153100.0,2.119999885559082
2018-10-11,2.119999885559082,2.119999885559082,2.119999885559082,2.119999885559082,0.0,2.119999885559082
2018-10-12,1.850000023841858,1.7200000286102295,1.8200000524520874,1.7799999713897705,46559627.0,1.7799999713897705
2018-10-15,1.7999999523162842,1.7100000381469727,1.7799999713897705,1.7200000286102295,18520679.0,1.7200000286102295
2018-10-16,1.7599999904632568,1.7000000476837158,1.7200000286102295,1.7100000381469727,14962515.0,1.7100000381469727
2018-10-17,1.75,1.7000000476837158,1.7300000190734863,1.7300000190734863,14733598.0,1.7300000190734863
2018-10-18,1.7200000286102295,1.559999942779541,1.7100000381469727,1.559999942779541,35690165.0,1.559999942779541
2018-10-19,1.5800000429153442,1.4500000476837158,1.4800000190734863,1.5800000429153442,34763229.0,1.5800000429153442
2018-10-22,1.7400000095367432,1.600000023841858,1.6100000143051147,1.7400000095367432,49764553.0,1.7400000095367432
2018-10-23,1.7799999713897705,1.7000000476837158,1.7699999809265137,1.7200000286102295,47117678.0,1.7200000286102295
2018-10-24,1.7400000095367432,1.6799999475479126,1.7100000381469727,1.7200000286102295,23763405.0,1.7200000286102295
2018-10-25,1.7200000286102295,1.6200000047683716,1.659999966621399,1.7000000476837158,25553833.0,1.7000000476837158
2018-10-26,1.850000023841858,1.7100000381469727,1.7200000286102295,1.7699999809265137,47842283.0,1.7699999809265137
2018-10-29,1.8300000429153442,1.7300000190734863,1.75,1.75,27830738.0,1.75
2018-10-30,1.8200000524520874,1.7100000381469727,1.7599999904632568,1.7899999618530273,27496755.0,1.7899999618530273
2018-10-31,1.8300000429153442,1.7799999713897705,1.7899999618530273,1.7999999523162842,30651605.0,1.7999999523162842
2018-11-01,1.840000033378601,1.7899999618530273,1.7999999523162842,1.8200000524520874,25553508.0,1.8200000524520874
2018-11-02,1.8600000143051147,1.8200000524520874,1.8300000429153442,1.850000023841858,22563351.0,1.850000023841858
2018-11-05,1.8899999856948853,1.8300000429153442,1.850000023841858,1.8700000047683716,26036392.0,1.8700000047683716
2018-11-06,1.8700000047683716,1.8200000524520874,1.8700000047683716,1.850000023841858,17064000.0,1.850000023841858
2018-11-07,1.940000057220459,1.8300000429153442,1.8600000143051147,1.8600000143051147,33954075.0,1.8600000143051147
2018-11-08,1.9700000286102295,1.850000023841858,1.8600000143051147,1.9299999475479126,41906707.0,1.9299999475479126
2018-11-09,2.0199999809265137,1.8799999952316284,1.899999976158142,1.9800000190734863,47970186.0,1.9800000190734863
2018-11-12,2.180000066757202,1.9500000476837158,1.9500000476837158,2.180000066757202,84149173.0,2.180000066757202
2018-11-13,2.2799999713897705,2.1600000858306885,2.200000047683716,2.2100000381469727,109559486.0,2.2100000381469727
2018-11-14,2.240000009536743,2.130000114440918,2.1700000762939453,2.1500000953674316,58710938.0,2.1500000953674316
2018-11-15,2.1600000858306885,2.0899999141693115,2.1600000858306885,2.140000104904175,44723408.0,2.140000104904175
2018-11-16,2.1700000762939453,2.140000104904175,2.1500000953674316,2.1600000858306885,35566618.0,2.1600000858306885
2018-11-19,2.1500000953674316,2.059999942779541,2.140000104904175,2.0999999046325684,39895763.0,2.0999999046325684
2018-11-20,2.1700000762939453,2.059999942779541,2.0799999237060547,2.0899999141693115,37558955.0,2.0899999141693115
2018-11-21,2.109999895095825,2.0299999713897705,2.059999942779541,2.109999895095825,24059131.0,2.109999895095825
2018-11-22,2.130000114440918,2.0799999237060547,2.119999885559082,2.0899999141693115,18050500.0,2.0899999141693115
2018-11-23,2.0899999141693115,1.940000057220459,2.0799999237060547,1.9600000381469727,36284600.0,1.9600000381469727
2018-11-26,1.9800000190734863,1.9199999570846558,1.9500000476837158,1.9600000381469727,14516125.0,1.9600000381469727
2018-11-27,2.0,1.9500000476837158,1.9800000190734863,1.9800000190734863,12756150.0,1.9800000190734863
2018-11-28,2.009999990463257,1.9199999570846558,1.9900000095367432,2.009999990463257,18908125.0,2.009999990463257
2018-11-29,2.049999952316284,1.9700000286102295,2.009999990463257,1.9700000286102295,21533200.0,1.9700000286102295
2018-11-30,2.009999990463257,1.940000057220459,1.940000057220459,2.009999990463257,15633269.0,2.009999990463257
2018-12-03,2.109999895095825,2.0299999713897705,2.0299999713897705,2.0799999237060547,31013298.0,2.0799999237060547
2018-12-04,2.0799999237060547,2.049999952316284,2.0799999237060547,2.0799999237060547,14397550.0,2.0799999237060547
2018-12-05,2.1500000953674316,2.009999990463257,2.0299999713897705,2.0999999046325684,38782954.0,2.0999999046325684
2018-12-06,2.0899999141693115,2.0,2.0799999237060547,2.009999990463257,28557808.0,2.009999990463257
2018-12-07,2.0299999713897705,1.9800000190734863,2.0199999809265137,2.009999990463257,16190931.0,2.009999990463257
2018-12-10,2.0,1.9600000381469727,1.9800000190734863,1.9800000190734863,11796685.0,1.9800000190734863
2018-12-11,1.9900000095367432,1.9600000381469727,1.9800000190734863,1.9900000095367432,7999383.0,1.9900000095367432
2018-12-12,2.009999990463257,1.9800000190734863,1.9900000095367432,2.0,8853644.0,2.0
2018-12-13,2.0199999809265137,1.9700000286102295,1.9900000095367432,2.0,12215244.0,2.0
2018-12-14,2.0,1.9199999570846558,1.9900000095367432,1.9199999570846558,15294294.0,1.9199999570846558
2018-12-17,1.9199999570846558,1.8600000143051147,1.899999976158142,1.899999976158142,13403400.0,1.899999976158142
2018-12-18,1.909999966621399,1.8600000143051147,1.899999976158142,1.8799999952316284,11921739.0,1.8799999952316284
2018-12-19,1.899999976158142,1.8700000047683716,1.8899999856948853,1.8700000047683716,6569525.0,1.8700000047683716
2018-12-20,1.8799999952316284,1.850000023841858,1.8700000047683716,1.8700000047683716,8036150.0,1.8700000047683716
2018-12-21,1.8700000047683716,1.850000023841858,1.8600000143051147,1.8600000143051147,6888550.0,1.8600000143051147
2018-12-24,1.8799999952316284,1.840000033378601,1.8600000143051147,1.8700000047683716,7834385.0,1.8700000047683716
2018-12-25,1.8600000143051147,1.7599999904632568,1.850000023841858,1.8300000429153442,15175050.0,1.8300000429153442
2018-12-26,1.840000033378601,1.7999999523162842,1.8300000429153442,1.809999942779541,7603010.0,1.809999942779541
2018-12-27,1.850000023841858,1.7699999809265137,1.8300000429153442,1.7699999809265137,10473600.0,1.7699999809265137
2018-12-28,1.8200000524520874,1.7699999809265137,1.7799999713897705,1.7999999523162842,10580775.0,1.7999999523162842
2019-01-02,1.8200000524520874,1.7899999618530273,1.8200000524520874,1.7999999523162842,8820800.0,1.7999999523162842
2019-01-03,1.8300000429153442,1.7799999713897705,1.809999942779541,1.7999999523162842,8580725.0,1.7999999523162842
2019-01-04,1.909999966621399,1.7699999809265137,1.7899999618530273,1.8799999952316284,20724070.0,1.8799999952316284
2019-01-07,2.0299999713897705,1.8799999952316284,1.7899999618530273,1.9700000286102295,36364806.0,1.9700000286102295
2019-01-08,2.009999990463257,1.940000057220459,1.9600000381469727,1.9600000381469727,21414200.0,1.9600000381469727
2019-01-09,2.0199999809265137,1.9500000476837158,1.9800000190734863,1.9700000286102295,23879844.0,1.9700000286102295
2019-01-10,2.0199999809265137,1.9600000381469727,1.9800000190734863,1.9900000095367432,19188992.0,1.9900000095367432
2019-01-11,2.190000057220459,1.9800000190734863,1.9900000095367432,2.0899999141693115,52191192.0,2.0899999141693115
2019-01-14,2.180000066757202,2.059999942779541,2.0899999141693115,2.130000114440918,50742166.0,2.130000114440918
2019-01-15,2.130000114440918,2.0399999618530273,2.130000114440918,2.059999942779541,36266899.0,2.059999942779541
2019-01-16,2.0999999046325684,2.009999990463257,2.059999942779541,2.0299999713897705,25890299.0,2.0299999713897705
2019-01-17,2.119999885559082,2.0199999809265137,2.049999952316284,2.0899999141693115,43591158.0,2.0899999141693115
2019-01-18,2.1500000953674316,2.049999952316284,2.069999933242798,2.0899999141693115,49803400.0,2.0899999141693115
2019-01-21,2.259999990463257,2.059999942779541,2.0899999141693115,2.1600000858306885,73090070.0,2.1600000858306885
2019-01-22,2.1700000762939453,2.069999933242798,2.130000114440918,2.069999933242798,45615704.0,2.069999933242798
2019-01-23,2.190000057220459,2.0399999618530273,2.049999952316284,2.0999999046325684,49657949.0,2.0999999046325684
2019-01-24,2.119999885559082,2.059999942779541,2.119999885559082,2.069999933242798,31245100.0,2.069999933242798
2019-01-25,2.0799999237060547,2.0,2.069999933242798,2.009999990463257,31707746.0,2.009999990463257
2019-01-28,2.0399999618530273,1.9600000381469727,2.009999990463257,1.9700000286102295,20835200.0,1.9700000286102295
2019-01-29,1.9700000286102295,1.8300000429153442,1.9700000286102295,1.899999976158142,28390841.0,1.899999976158142
2019-01-30,1.9199999570846558,1.8700000047683716,1.9199999570846558,1.8700000047683716,15577833.0,1.8700000047683716
2019-01-31,1.75,1.6799999475479126,1.7000000476837158,1.6799999475479126,53816025.0,1.6799999475479126
2019-02-01,1.75,1.649999976158142,1.649999976158142,1.7400000095367432,24844813.0,1.7400000095367432
2019-02-11,1.850000023841858,1.7699999809265137,1.7799999713897705,1.850000023841858,24249615.0,1.850000023841858
2019-02-12,1.909999966621399,1.8300000429153442,1.850000023841858,1.8600000143051147,27151160.0,1.8600000143051147
2019-02-13,1.9299999475479126,1.8700000047683716,1.8700000047683716,1.899999976158142,26036501.0,1.899999976158142
2019-02-14,1.9199999570846558,1.8700000047683716,1.909999966621399,1.8899999856948853,21430677.0,1.8899999856948853
2019-02-15,1.940000057220459,1.8899999856948853,1.899999976158142,1.9199999570846558,22916957.0,1.9199999570846558
2019-02-18,1.9900000095367432,1.909999966621399,1.9199999570846558,1.9900000095367432,24489659.0,1.9900000095367432
2019-02-19,2.0299999713897705,1.9700000286102295,2.0,2.009999990463257,35927223.0,2.009999990463257
2019-02-20,2.0899999141693115,1.9900000095367432,2.009999990463257,2.049999952316284,40159967.0,2.049999952316284
2019-02-21,2.059999942779541,1.9900000095367432,2.0399999618530273,2.009999990463257,39485132.0,2.009999990463257
2019-02-22,2.069999933242798,1.9800000190734863,1.9900000095367432,2.059999942779541,37870137.0,2.059999942779541
2019-02-25,2.200000047683716,2.069999933242798,2.0899999141693115,2.190000057220459,76182485.0,2.190000057220459
2019-02-26,2.4100000858306885,2.1600000858306885,2.180000066757202,2.299999952316284,150682442.0,2.299999952316284
2019-02-27,2.380000114440918,2.2100000381469727,2.2300000190734863,2.319999933242798,123977213.0,2.319999933242798
2019-02-28,2.549999952316284,2.3299999237060547,2.4000000953674316,2.390000104904175,159574863.0,2.390000104904175
2019-03-01,2.380000114440918,2.2300000190734863,2.369999885559082,2.3499999046325684,111861720.0,2.3499999046325684
2019-03-04,2.4000000953674316,2.319999933242798,2.3499999046325684,2.369999885559082,116526047.0,2.369999885559082
2019-03-05,2.609999895095825,2.319999933242798,2.369999885559082,2.609999895095825,192951794.0,2.609999895095825
2019-03-06,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0.0,2.609999895095825
2019-03-07,3.1600000858306885,2.890000104904175,3.059999942779541,2.990000009536743,315640772.0,2.990000009536743
2019-03-08,2.940000057220459,2.690000057220459,2.7799999713897705,2.690000057220459,163705356.0,2.690000057220459
2019-03-11,2.7899999618530273,2.5799999237060547,2.6500000953674316,2.7899999618530273,109528470.0,2.7899999618530273
2019-03-12,2.859999895095825,2.7300000190734863,2.7899999618530273,2.7899999618530273,101263910.0,2.7899999618530273
2019-03-13,2.7799999713897705,2.609999895095825,2.7799999713897705,2.6700000762939453,74617531.0,2.6700000762939453
2019-03-14,2.6600000858306885,2.450000047683716,2.630000114440918,2.5,70063581.0,2.5
2019-03-15,2.569999933242798,2.4800000190734863,2.490000009536743,2.5,50618944.0,2.5
2019-03-18,2.630000114440918,2.5299999713897705,2.5399999618530273,2.630000114440918,54574699.0,2.630000114440918
2019-03-19,2.6700000762939453,2.5799999237060547,2.640000104904175,2.609999895095825,43703866.0,2.609999895095825
2019-03-20,2.630000114440918,2.5299999713897705,2.5899999141693115,2.609999895095825,40429900.0,2.609999895095825
2019-03-21,2.680000066757202,2.5899999141693115,2.609999895095825,2.6600000858306885,66261492.0,2.6600000858306885
2019-03-22,2.6500000953674316,2.559999942779541,2.6500000953674316,2.619999885559082,45661355.0,2.619999885559082
2019-03-25,2.609999895095825,2.5199999809265137,2.5799999237060547,2.559999942779541,34815552.0,2.559999942779541
2019-03-26,2.5999999046325684,2.4100000858306885,2.569999933242798,2.440000057220459,50292900.0,2.440000057220459
2019-03-27,2.4700000286102295,2.369999885559082,2.440000057220459,2.4700000286102295,41340844.0,2.4700000286102295
2019-03-28,2.4800000190734863,2.380000114440918,2.4700000286102295,2.390000104904175,33571870.0,2.390000104904175
2019-03-29,2.4700000286102295,2.319999933242798,2.3499999046325684,2.4600000381469727,46923433.0,2.4600000381469727
2019-04-01,2.619999885559082,2.490000009536743,2.5,2.5899999141693115,62663134.0,2.5899999141693115
2019-04-02,2.680000066757202,2.559999942779541,2.609999895095825,2.619999885559082,62071548.0,2.619999885559082
2019-04-03,2.640000104904175,2.559999942779541,2.5899999141693115,2.619999885559082,45590865.0,2.619999885559082
2019-04-04,2.6600000858306885,2.5899999141693115,2.619999885559082,2.619999885559082,47475141.0,2.619999885559082
2019-04-08,2.7300000190734863,2.5999999046325684,2.6500000953674316,2.6700000762939453,77863316.0,2.6700000762939453
2019-04-09,2.6700000762939453,2.609999895095825,2.6700000762939453,2.6500000953674316,35572946.0,2.6500000953674316
2019-04-10,2.690000057220459,2.569999933242798,2.609999895095825,2.6700000762939453,52265002.0,2.6700000762939453
2019-04-11,2.680000066757202,2.5799999237060547,2.6600000858306885,2.5999999046325684,39126502.0,2.5999999046325684
2019-04-12,2.5999999046325684,2.5299999713897705,2.5999999046325684,2.559999942779541,31904529.0,2.559999942779541
2019-04-15,2.7100000381469727,2.5899999141693115,2.5899999141693115,2.609999895095825,67837805.0,2.609999895095825
2019-04-16,2.700000047683716,2.5799999237060547,2.5899999141693115,2.700000047683716,68076730.0,2.700000047683716
2019-04-17,2.740000009536743,2.6600000858306885,2.7100000381469727,2.700000047683716,59554059.0,2.700000047683716
2019-04-18,2.759999990463257,2.680000066757202,2.690000057220459,2.690000057220459,47369222.0,2.690000057220459
2019-04-19,2.740000009536743,2.6500000953674316,2.6700000762939453,2.740000009536743,45474205.0,2.740000009536743
2019-04-22,2.7799999713897705,2.6600000858306885,2.759999990463257,2.6700000762939453,44995950.0,2.6700000762939453
2019-04-23,2.690000057220459,2.5799999237060547,2.680000066757202,2.5899999141693115,40487381.0,2.5899999141693115
2019-04-24,2.609999895095825,2.5199999809265137,2.5999999046325684,2.609999895095825,35596052.0,2.609999895095825
2019-04-25,2.630000114440918,2.450000047683716,2.609999895095825,2.4600000381469727,41481300.0,2.4600000381469727
2019-04-26,2.359999895095825,2.2100000381469727,2.2899999618530273,2.2200000286102295,92118738.0,2.2200000286102295
2019-05-06,2.0799999237060547,1.940000057220459,2.069999933242798,1.9800000190734863,45740208.0,1.9800000190734863
2019-05-07,2.049999952316284,1.9600000381469727,2.0199999809265137,2.009999990463257,27367729.0,2.009999990463257
2019-05-08,2.0799999237060547,1.9299999475479126,1.9700000286102295,2.0399999618530273,32391600.0,2.0399999618530273
2019-05-09,2.049999952316284,1.9800000190734863,2.009999990463257,2.0,20912703.0,2.0
2019-05-10,2.069999933242798,1.9900000095367432,2.0,2.049999952316284,28173976.0,2.049999952316284
2019-05-13,2.0299999713897705,1.9600000381469727,2.0199999809265137,1.9900000095367432,23947058.0,1.9900000095367432
2019-05-14,2.0199999809265137,1.9600000381469727,1.9700000286102295,1.9800000190734863,18464115.0,1.9800000190734863
2019-05-15,2.0299999713897705,1.9900000095367432,1.9900000095367432,2.009999990463257,19830926.0,2.009999990463257
2019-05-16,2.180000066757202,2.009999990463257,2.009999990463257,2.0799999237060547,45021002.0,2.0799999237060547
2019-05-17,2.0899999141693115,1.9700000286102295,2.0899999141693115,1.9900000095367432,32574957.0,1.9900000095367432
2019-05-20,2.009999990463257,1.8799999952316284,2.0,1.9299999475479126,27660592.0,1.9299999475479126
2019-05-21,2.0,1.9199999570846558,1.940000057220459,1.9700000286102295,19256251.0,1.9700000286102295
2019-05-22,1.9800000190734863,1.940000057220459,1.9700000286102295,1.9500000476837158,15634687.0,1.9500000476837158
2019-05-23,1.9600000381469727,1.899999976158142,1.940000057220459,1.909999966621399,14117277.0,1.909999966621399
2019-05-24,1.940000057220459,1.8899999856948853,1.909999966621399,1.909999966621399,13740315.0,1.909999966621399
2019-05-27,1.9500000476837158,1.8799999952316284,1.899999976158142,1.940000057220459,16591489.0,1.940000057220459
2019-05-28,1.9700000286102295,1.9199999570846558,1.9299999475479126,1.9299999475479126,16111162.0,1.9299999475479126
2019-05-29,1.9500000476837158,1.9199999570846558,1.9199999570846558,1.9199999570846558,12602164.0,1.9199999570846558
2019-05-30,1.9500000476837158,1.8700000047683716,1.909999966621399,1.940000057220459,20101636.0,1.940000057220459
2019-05-31,1.9600000381469727,1.9199999570846558,1.9500000476837158,1.940000057220459,17799200.0,1.940000057220459
2019-06-03,1.940000057220459,1.899999976158142,1.9299999475479126,1.909999966621399,16653665.0,1.909999966621399
2019-06-04,1.909999966621399,1.8799999952316284,1.909999966621399,1.8899999856948853,13318300.0,1.8899999856948853
2019-06-05,1.909999966621399,1.8700000047683716,1.909999966621399,1.8799999952316284,9955403.0,1.8799999952316284
2019-06-06,1.8899999856948853,1.7799999713897705,1.8799999952316284,1.7999999523162842,18859810.0,1.7999999523162842
2019-06-10,1.850000023841858,1.7999999523162842,1.809999942779541,1.840000033378601,11496350.0,1.840000033378601
2019-06-11,1.940000057220459,1.8300000429153442,1.840000033378601,1.9299999475479126,20511752.0,1.9299999475479126
2019-06-12,1.9900000095367432,1.9199999570846558,1.940000057220459,1.940000057220459,22865779.0,1.940000057220459
2019-06-13,2.049999952316284,1.9299999475479126,1.9500000476837158,2.0299999713897705,36430156.0,2.0299999713897705
2019-06-14,2.0399999618530273,1.9800000190734863,2.0299999713897705,1.9900000095367432,21390127.0,1.9900000095367432
2019-06-17,2.0199999809265137,1.9600000381469727,2.009999990463257,1.9700000286102295,13526822.0,1.9700000286102295
2019-06-18,2.0,1.9199999570846558,1.9900000095367432,1.9299999475479126,11899600.0,1.9299999475479126
2019-06-19,1.9900000095367432,1.940000057220459,1.9700000286102295,1.940000057220459,12847800.0,1.940000057220459
2019-06-20,1.9800000190734863,1.909999966621399,1.9299999475479126,1.9800000190734863,16264654.0,1.9800000190734863
2019-06-21,2.049999952316284,1.9900000095367432,1.9900000095367432,2.0199999809265137,26844418.0,2.0199999809265137
2019-06-24,2.0399999618530273,2.0,2.0299999713897705,2.0299999713897705,15756420.0,2.0299999713897705
2019-06-25,2.0399999618530273,1.9600000381469727,2.0299999713897705,1.9800000190734863,18791431.0,1.9800000190734863
2019-06-26,1.9900000095367432,1.9500000476837158,1.9700000286102295,1.9500000476837158,11385281.0,1.9500000476837158
2019-06-27,1.9900000095367432,1.9500000476837158,1.9600000381469727,1.9500000476837158,12652728.0,1.9500000476837158
2019-06-28,1.9700000286102295,1.9199999570846558,1.9700000286102295,1.9299999475479126,12532900.0,1.9299999475479126
2019-07-01,1.9800000190734863,1.9500000476837158,1.9600000381469727,1.9800000190734863,15275225.0,1.9800000190734863
2019-07-02,1.9800000190734863,1.940000057220459,1.9800000190734863,1.9500000476837158,13990302.0,1.9500000476837158
2019-07-03,1.9500000476837158,1.909999966621399,1.9500000476837158,1.9199999570846558,12995739.0,1.9199999570846558
2019-07-04,1.9299999475479126,1.8799999952316284,1.9299999475479126,1.899999976158142,12901062.0,1.899999976158142
2019-07-05,1.909999966621399,1.8799999952316284,1.899999976158142,1.899999976158142,8215699.0,1.899999976158142
2019-07-08,1.8899999856948853,1.8200000524520874,1.8899999856948853,1.8300000429153442,16369430.0,1.8300000429153442
2019-07-09,1.840000033378601,1.809999942779541,1.840000033378601,1.8300000429153442,9107900.0,1.8300000429153442
2019-07-10,1.8300000429153442,1.7999999523162842,1.8300000429153442,1.7999999523162842,8858600.0,1.7999999523162842
2019-07-11,1.840000033378601,1.7999999523162842,1.7999999523162842,1.8300000429153442,9607192.0,1.8300000429153442
2019-07-12,1.8300000429153442,1.7799999713897705,1.8300000429153442,1.7999999523162842,11623398.0,1.7999999523162842
2019-07-15,1.809999942779541,1.7599999904632568,1.7999999523162842,1.7999999523162842,11262700.0,1.7999999523162842
2019-07-16,1.8200000524520874,1.7899999618530273,1.7999999523162842,1.809999942779541,8599640.0,1.809999942779541
2019-07-17,1.8200000524520874,1.7799999713897705,1.809999942779541,1.7899999618530273,10523150.0,1.7899999618530273
2019-07-18,1.7799999713897705,1.7599999904632568,1.7799999713897705,1.7599999904632568,10063000.0,1.7599999904632568
2019-07-19,1.7999999523162842,1.7599999904632568,1.7699999809265137,1.7899999618530273,9856772.0,1.7899999618530273
2019-07-22,1.7899999618530273,1.7100000381469727,1.7899999618530273,1.7300000190734863,13738411.0,1.7300000190734863
2019-07-23,1.7400000095367432,1.7200000286102295,1.7400000095367432,1.7300000190734863,7834300.0,1.7300000190734863
2019-07-24,1.7799999713897705,1.7300000190734863,1.7300000190734863,1.7599999904632568,11330421.0,1.7599999904632568
2019-07-25,1.7599999904632568,1.7400000095367432,1.75,1.75,6211675.0,1.75
2019-07-26,1.75,1.7300000190734863,1.75,1.7400000095367432,5905911.0,1.7400000095367432
2019-07-29,1.75,1.7100000381469727,1.75,1.7200000286102295,7984800.0,1.7200000286102295
2019-07-30,1.7400000095367432,1.7100000381469727,1.7100000381469727,1.7300000190734863,8780000.0,1.7300000190734863
2019-07-31,1.7200000286102295,1.7000000476837158,1.7200000286102295,1.7100000381469727,7722100.0,1.7100000381469727
2019-08-01,1.7000000476837158,1.6799999475479126,1.7000000476837158,1.690000057220459,9172401.0,1.690000057220459
2019-08-02,1.6799999475479126,1.6399999856948853,1.6799999475479126,1.659999966621399,11967958.0,1.659999966621399
2019-08-05,1.6699999570846558,1.6299999952316284,1.649999976158142,1.649999976158142,7602029.0,1.649999976158142
2019-08-06,1.6200000047683716,1.5399999618530273,1.6200000047683716,1.5800000429153442,15880479.0,1.5800000429153442
2019-08-07,1.6399999856948853,1.590000033378601,1.600000023841858,1.6100000143051147,13457211.0,1.6100000143051147
2019-08-08,1.659999966621399,1.6200000047683716,1.6299999952316284,1.649999976158142,14202490.0,1.649999976158142
2019-08-09,1.6699999570846558,1.6200000047683716,1.659999966621399,1.6200000047683716,8779299.0,1.6200000047683716
2019-08-12,1.649999976158142,1.6200000047683716,1.6200000047683716,1.6399999856948853,7598403.0,1.6399999856948853
2019-08-13,1.649999976158142,1.6200000047683716,1.6399999856948853,1.649999976158142,8947500.0,1.649999976158142
2019-08-14,1.6799999475479126,1.6299999952316284,1.659999966621399,1.6399999856948853,9627800.0,1.6399999856948853
2019-08-15,1.649999976158142,1.559999942779541,1.600000023841858,1.6399999856948853,11290004.0,1.6399999856948853
2019-08-16,1.649999976158142,1.590000033378601,1.649999976158142,1.6100000143051147,11370925.0,1.6100000143051147
2019-08-19,1.6799999475479126,1.6100000143051147,1.6100000143051147,1.6699999570846558,16391387.0,1.6699999570846558
2019-08-20,1.7400000095367432,1.6699999570846558,1.6799999475479126,1.7000000476837158,18763731.0,1.7000000476837158
2019-08-21,1.7200000286102295,1.6699999570846558,1.7000000476837158,1.6799999475479126,8518000.0,1.6799999475479126
2019-08-22,1.690000057220459,1.659999966621399,1.690000057220459,1.6699999570846558,9697100.0,1.6699999570846558
2019-08-23,1.7300000190734863,1.6699999570846558,1.6799999475479126,1.7000000476837158,15295557.0,1.7000000476837158
2019-08-26,1.690000057220459,1.6399999856948853,1.6699999570846558,1.6699999570846558,12781954.0,1.6699999570846558
2019-08-27,1.7400000095367432,1.6699999570846558,1.6799999475479126,1.7400000095367432,19238150.0,1.7400000095367432
2019-08-28,1.7899999618530273,1.7200000286102295,1.7400000095367432,1.7699999809265137,26293464.0,1.7699999809265137
2019-08-29,1.7799999713897705,1.7400000095367432,1.7699999809265137,1.75,15272005.0,1.75
2019-08-30,1.7699999809265137,1.690000057220459,1.7599999904632568,1.7000000476837158,15005043.0,1.7000000476837158
2019-09-02,1.75,1.7000000476837158,1.7000000476837158,1.75,11409336.0,1.75
2019-09-03,1.7599999904632568,1.7300000190734863,1.75,1.7400000095367432,12888000.0,1.7400000095367432
2019-09-04,1.7599999904632568,1.7300000190734863,1.7400000095367432,1.75,12929437.0,1.75
2019-09-05,1.7899999618530273,1.7400000095367432,1.75,1.7699999809265137,20091613.0,1.7699999809265137
2019-09-06,1.7799999713897705,1.7300000190734863,1.7699999809265137,1.75,13972460.0,1.75
2019-09-09,1.7799999713897705,1.7400000095367432,1.7599999904632568,1.7699999809265137,18553210.0,1.7699999809265137
2019-09-10,1.809999942779541,1.7599999904632568,1.7699999809265137,1.7899999618530273,26179987.0,1.7899999618530273
2019-09-11,1.7999999523162842,1.7699999809265137,1.7899999618530273,1.7799999713897705,16594510.0,1.7799999713897705
2019-09-12,1.7799999713897705,1.75,1.7799999713897705,1.7699999809265137,11387415.0,1.7699999809265137
2019-09-16,1.809999942779541,1.7699999809265137,1.7699999809265137,1.7999999523162842,20561430.0,1.7999999523162842
2019-09-17,1.7999999523162842,1.7100000381469727,1.7999999523162842,1.7200000286102295,19291707.0,1.7200000286102295
2019-09-18,1.7400000095367432,1.7000000476837158,1.7300000190734863,1.7000000476837158,15370209.0,1.7000000476837158
2019-09-19,1.7100000381469727,1.6699999570846558,1.7000000476837158,1.7000000476837158,13134800.0,1.7000000476837158
2019-09-20,1.7100000381469727,1.6799999475479126,1.7000000476837158,1.690000057220459,11595150.0,1.690000057220459
2019-09-23,1.7000000476837158,1.649999976158142,1.7000000476837158,1.659999966621399,11170451.0,1.659999966621399
2019-09-24,1.690000057220459,1.649999976158142,1.659999966621399,1.6799999475479126,9979710.0,1.6799999475479126
2019-09-25,1.6699999570846558,1.6299999952316284,1.6699999570846558,1.6299999952316284,11239000.0,1.6299999952316284
2019-09-26,1.6399999856948853,1.5800000429153442,1.6299999952316284,1.590000033378601,13035100.0,1.590000033378601
2019-09-27,1.6299999952316284,1.600000023841858,1.600000023841858,1.6200000047683716,9324800.0,1.6200000047683716
2019-09-30,1.6200000047683716,1.600000023841858,1.6200000047683716,1.600000023841858,7271800.0,1.600000023841858
2019-10-08,1.6200000047683716,1.590000033378601,1.590000033378601,1.600000023841858,7582000.0,1.600000023841858
2019-10-09,1.6100000143051147,1.5700000524520874,1.600000023841858,1.6100000143051147,6702008.0,1.6100000143051147
2019-10-10,1.6299999952316284,1.600000023841858,1.6100000143051147,1.6100000143051147,8599556.0,1.6100000143051147
2019-10-11,1.6699999570846558,1.6100000143051147,1.6200000047683716,1.649999976158142,14593756.0,1.649999976158142
2019-10-14,1.6699999570846558,1.6399999856948853,1.6399999856948853,1.659999966621399,13379350.0,1.659999966621399
2019-10-15,1.659999966621399,1.6299999952316284,1.659999966621399,1.6399999856948853,10052700.0,1.6399999856948853
2019-10-16,1.649999976158142,1.6100000143051147,1.6399999856948853,1.6200000047683716,8973190.0,1.6200000047683716
2019-10-17,1.6399999856948853,1.6100000143051147,1.6100000143051147,1.6200000047683716,7065850.0,1.6200000047683716
2019-10-18,1.659999966621399,1.600000023841858,1.6200000047683716,1.6100000143051147,12651156.0,1.6100000143051147
2019-10-21,1.6200000047683716,1.5800000429153442,1.6100000143051147,1.6100000143051147,10016783.0,1.6100000143051147
2019-10-22,1.6200000047683716,1.590000033378601,1.6100000143051147,1.6200000047683716,10916694.0,1.6200000047683716
2019-10-23,1.6200000047683716,1.590000033378601,1.6200000047683716,1.600000023841858,8721466.0,1.600000023841858
2019-10-24,1.6100000143051147,1.590000033378601,1.600000023841858,1.600000023841858,6374300.0,1.600000023841858
2019-10-25,1.6200000047683716,1.5800000429153442,1.590000033378601,1.6200000047683716,9077243.0,1.6200000047683716
2019-10-28,1.6399999856948853,1.6100000143051147,1.6100000143051147,1.6399999856948853,12225951.0,1.6399999856948853
2019-10-29,1.649999976158142,1.6200000047683716,1.6299999952316284,1.6200000047683716,15289450.0,1.6200000047683716
2019-10-30,1.6200000047683716,1.5700000524520874,1.6200000047683716,1.5800000429153442,15766600.0,1.5800000429153442
2019-10-31,1.590000033378601,1.5199999809265137,1.590000033378601,1.5299999713897705,14451100.0,1.5299999713897705
2019-11-01,1.600000023841858,1.5099999904632568,1.5299999713897705,1.600000023841858,30824005.0,1.600000023841858
2019-11-04,1.6299999952316284,1.590000033378601,1.590000033378601,1.6299999952316284,22919089.0,1.6299999952316284
2019-11-05,1.6299999952316284,1.5800000429153442,1.6299999952316284,1.590000033378601,13024451.0,1.590000033378601
2019-11-06,1.600000023841858,1.5499999523162842,1.600000023841858,1.559999942779541,12982435.0,1.559999942779541
2019-11-07,1.6299999952316284,1.5399999618530273,1.559999942779541,1.6299999952316284,26637243.0,1.6299999952316284
2019-11-08,1.649999976158142,1.6100000143051147,1.6200000047683716,1.649999976158142,21833144.0,1.649999976158142
2019-11-11,1.649999976158142,1.6100000143051147,1.6399999856948853,1.6399999856948853,14803400.0,1.6399999856948853
2019-11-12,1.7999999523162842,1.6299999952316284,1.6299999952316284,1.7000000476837158,113835615.0,1.7000000476837158
2019-11-13,1.649999976158142,1.5299999713897705,1.649999976158142,1.5700000524520874,97923438.0,1.5700000524520874
2019-11-14,1.5499999523162842,1.5099999904632568,1.5099999904632568,1.5299999713897705,29613877.0,1.5299999713897705
2019-11-15,1.5299999713897705,1.4900000095367432,1.5099999904632568,1.5,21881800.0,1.5
2019-11-18,1.5,1.4600000381469727,1.4900000095367432,1.4800000190734863,16142927.0,1.4800000190734863
2019-11-19,1.5299999713897705,1.4700000286102295,1.4800000190734863,1.5099999904632568,18154954.0,1.5099999904632568
2019-11-20,1.559999942779541,1.5,1.5099999904632568,1.5299999713897705,21881704.0,1.5299999713897705
2019-11-21,1.590000033378601,1.5,1.5199999809265137,1.5399999618530273,31602509.0,1.5399999618530273
2019-11-22,1.5800000429153442,1.5199999809265137,1.5299999713897705,1.5399999618530273,20674200.0,1.5399999618530273
2019-11-25,1.5700000524520874,1.5299999713897705,1.5299999713897705,1.559999942779541,25048852.0,1.559999942779541
2019-11-26,1.559999942779541,1.5199999809265137,1.559999942779541,1.5399999618530273,16758200.0,1.5399999618530273
2019-11-27,1.5399999618530273,1.5,1.5399999618530273,1.5099999904632568,12605834.0,1.5099999904632568
2019-11-28,1.5199999809265137,1.5,1.5,1.5099999904632568,7637339.0,1.5099999904632568
2019-11-29,1.5199999809265137,1.5,1.5099999904632568,1.5199999809265137,5782100.0,1.5199999809265137
2019-12-02,1.5199999809265137,1.5,1.5099999904632568,1.5099999904632568,8607250.0,1.5099999904632568
2019-12-03,1.5199999809265137,1.4800000190734863,1.5,1.5099999904632568,7590553.0,1.5099999904632568
2019-12-04,1.5199999809265137,1.5,1.5099999904632568,1.5099999904632568,5986704.0,1.5099999904632568
2019-12-05,1.5299999713897705,1.5,1.5199999809265137,1.5299999713897705,10413316.0,1.5299999713897705
2019-12-06,1.5299999713897705,1.5,1.5199999809265137,1.5199999809265137,10803504.0,1.5199999809265137
2019-12-09,1.5199999809265137,1.5,1.5199999809265137,1.5,11029966.0,1.5
2019-12-10,1.5199999809265137,1.4900000095367432,1.5,1.5199999809265137,11839703.0,1.5199999809265137
2019-12-11,1.5199999809265137,1.5,1.5199999809265137,1.5199999809265137,8546842.0,1.5199999809265137
2019-12-12,1.5199999809265137,1.5,1.5099999904632568,1.5,7712050.0,1.5
2019-12-13,1.5199999809265137,1.5,1.5,1.5199999809265137,9954061.0,1.5199999809265137
2019-12-16,1.559999942779541,1.5199999809265137,1.5299999713897705,1.5499999523162842,21141840.0,1.5499999523162842
2019-12-17,1.5700000524520874,1.5299999713897705,1.5399999618530273,1.5700000524520874,25549045.0,1.5700000524520874
2019-12-18,1.5700000524520874,1.5499999523162842,1.559999942779541,1.5499999523162842,18913770.0,1.5499999523162842
2019-12-19,1.590000033378601,1.5499999523162842,1.559999942779541,1.590000033378601,27249102.0,1.590000033378601
2019-12-20,1.590000033378601,1.559999942779541,1.5800000429153442,1.559999942779541,17842102.0,1.559999942779541
2019-12-23,1.559999942779541,1.5199999809265137,1.5499999523162842,1.5199999809265137,16263100.0,1.5199999809265137
2019-12-24,1.590000033378601,1.5099999904632568,1.5199999809265137,1.5700000524520874,23926018.0,1.5700000524520874
2019-12-25,1.590000033378601,1.5399999618530273,1.5700000524520874,1.559999942779541,17188927.0,1.559999942779541
2019-12-26,1.5800000429153442,1.5399999618530273,1.559999942779541,1.5700000524520874,19166797.0,1.5700000524520874
2019-12-27,1.6200000047683716,1.559999942779541,1.5700000524520874,1.5800000429153442,35103195.0,1.5800000429153442
2019-12-30,1.5800000429153442,1.5299999713897705,1.559999942779541,1.5700000524520874,22592650.0,1.5700000524520874
2019-12-31,1.5700000524520874,1.5399999618530273,1.5700000524520874,1.559999942779541,14160952.0,1.559999942779541
2020-01-02,1.600000023841858,1.559999942779541,1.5700000524520874,1.5800000429153442,20863302.0,1.5800000429153442
2020-01-03,1.6299999952316284,1.5800000429153442,1.590000033378601,1.6200000047683716,29131102.0,1.6200000047683716
2020-01-06,1.6699999570846558,1.600000023841858,1.6100000143051147,1.649999976158142,31129603.0,1.649999976158142
2020-01-07,1.7200000286102295,1.6399999856948853,1.649999976158142,1.7200000286102295,35359969.0,1.7200000286102295
2020-01-08,1.659999966621399,1.659999966621399,1.659999966621399,1.659999966621399,29944600.0,1.659999966621399
2020-01-09,1.7000000476837158,1.659999966621399,1.6699999570846558,1.690000057220459,21350316.0,1.690000057220459
2020-01-10,1.690000057220459,1.6399999856948853,1.690000057220459,1.649999976158142,15364492.0,1.649999976158142
2020-01-13,1.6399999856948853,1.6399999856948853,1.6399999856948853,1.6399999856948853,13056457.0,1.6399999856948853
2020-01-14,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,19308401.0,1.649999976158142
2020-01-15,1.649999976158142,1.590000033378601,1.649999976158142,1.6200000047683716,21799936.0,1.6200000047683716
2020-01-16,1.6200000047683716,1.5700000524520874,1.6200000047683716,1.5800000429153442,20596906.0,1.5800000429153442
2020-01-17,1.590000033378601,1.5499999523162842,1.5800000429153442,1.559999942779541,17968790.0,1.559999942779541
2020-01-20,1.559999942779541,1.5299999713897705,1.5499999523162842,1.5399999618530273,14631500.0,1.5399999618530273
2020-01-21,1.5700000524520874,1.5299999713897705,1.5499999523162842,1.559999942779541,14886551.0,1.559999942779541
2020-01-22,1.559999942779541,1.5299999713897705,1.5399999618530273,1.5499999523162842,11348554.0,1.5499999523162842
2020-01-23,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,19917500.0,1.399999976158142
2020-02-03,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,3398200.0,1.2599999904632568
2020-02-04,1.2100000381469727,1.1299999952316284,1.1299999952316284,1.159999966621399,96756093.0,1.159999966621399
2020-02-05,1.2200000286102295,1.1299999952316284,1.1399999856948853,1.190000057220459,53652196.0,1.190000057220459
2020-02-06,1.2100000381469727,1.159999966621399,1.190000057220459,1.2000000476837158,52341908.0,1.2000000476837158
2020-02-07,1.2000000476837158,1.159999966621399,1.2000000476837158,1.1799999475479126,40665971.0,1.1799999475479126
2020-02-10,1.25,1.159999966621399,1.1799999475479126,1.2400000095367432,56381653.0,1.2400000095367432
2020-02-11,1.25,1.2100000381469727,1.2400000095367432,1.2300000190734863,34760595.0,1.2300000190734863
2020-02-12,1.2799999713897705,1.2100000381469727,1.2200000286102295,1.2699999809265137,41531655.0,1.2699999809265137
2020-02-13,1.2699999809265137,1.2300000190734863,1.25,1.25,41159076.0,1.25
2020-02-14,1.2699999809265137,1.2300000190734863,1.2400000095367432,1.25,27157687.0,1.25
2020-02-17,1.2799999713897705,1.25,1.2599999904632568,1.2799999713897705,37874760.0,1.2799999713897705
2020-02-18,1.3200000524520874,1.2799999713897705,1.2899999618530273,1.3200000524520874,37750832.0,1.3200000524520874
2020-02-19,1.350000023841858,1.2999999523162842,1.309999942779541,1.3300000429153442,40579809.0,1.3300000429153442
2020-02-20,1.3899999856948853,1.3200000524520874,1.3300000429153442,1.3899999856948853,44162556.0,1.3899999856948853
2020-02-21,1.4199999570846558,1.3700000047683716,1.3799999952316284,1.3899999856948853,34751940.0,1.3899999856948853
2020-02-24,1.3899999856948853,1.3300000429153442,1.3799999952316284,1.350000023841858,37452628.0,1.350000023841858
2020-02-25,1.350000023841858,1.2599999904632568,1.3300000429153442,1.350000023841858,45523043.0,1.350000023841858
2020-02-26,1.4900000095367432,1.309999942779541,1.3300000429153442,1.4900000095367432,112001202.0,1.4900000095367432
2020-02-27,1.5,1.3899999856948853,1.5,1.399999976158142,110323200.0,1.399999976158142
2020-02-28,1.3700000047683716,1.2999999523162842,1.3300000429153442,1.309999942779541,54920250.0,1.309999942779541
2020-03-02,1.3600000143051147,1.2999999523162842,1.309999942779541,1.340000033378601,32695653.0,1.340000033378601
2020-03-03,1.3799999952316284,1.3300000429153442,1.350000023841858,1.340000033378601,31858971.0,1.340000033378601
2020-03-04,1.350000023841858,1.3200000524520874,1.3200000524520874,1.350000023841858,21550771.0,1.350000023841858
2020-03-05,1.3899999856948853,1.350000023841858,1.350000023841858,1.3899999856948853,37987601.0,1.3899999856948853
2020-03-06,1.399999976158142,1.350000023841858,1.3600000143051147,1.3899999856948853,32854971.0,1.3899999856948853
2020-03-09,1.3799999952316284,1.3200000524520874,1.3600000143051147,1.3300000429153442,29779300.0,1.3300000429153442
2020-03-10,1.350000023841858,1.2799999713897705,1.2999999523162842,1.350000023841858,31839997.0,1.350000023841858
2020-03-11,1.350000023841858,1.3200000524520874,1.350000023841858,1.3300000429153442,25101100.0,1.3300000429153442
2020-03-12,1.3200000524520874,1.2899999618530273,1.309999942779541,1.2999999523162842,18801444.0,1.2999999523162842
2020-03-13,1.2899999618530273,1.2000000476837158,1.2300000190734863,1.2799999713897705,29327494.0,1.2799999713897705
2020-03-16,1.309999942779541,1.2599999904632568,1.2999999523162842,1.2599999904632568,23563745.0,1.2599999904632568
2020-03-17,1.2699999809265137,1.2100000381469727,1.2300000190734863,1.2400000095367432,20379200.0,1.2400000095367432
2020-03-18,1.2799999713897705,1.2300000190734863,1.25,1.2400000095367432,16537073.0,1.2400000095367432
2020-03-19,1.2400000095367432,1.2000000476837158,1.2400000095367432,1.2300000190734863,18357002.0,1.2300000190734863
2020-03-20,1.2400000095367432,1.2200000286102295,1.2400000095367432,1.2300000190734863,11307301.0,1.2300000190734863
2020-03-23,1.2200000286102295,1.190000057220459,1.2100000381469727,1.2000000476837158,15170450.0,1.2000000476837158
2020-03-24,1.2200000286102295,1.1799999475479126,1.2000000476837158,1.2100000381469727,17578500.0,1.2100000381469727
2020-03-25,1.2400000095367432,1.2100000381469727,1.2200000286102295,1.2300000190734863,18122325.0,1.2300000190734863
2020-03-26,1.2300000190734863,1.2100000381469727,1.2300000190734863,1.2200000286102295,13575975.0,1.2200000286102295
2020-03-27,1.2300000190734863,1.2100000381469727,1.2200000286102295,1.2100000381469727,11203953.0,1.2100000381469727
2020-03-30,1.2000000476837158,1.149999976158142,1.2000000476837158,1.159999966621399,20378900.0,1.159999966621399
2020-03-31,1.1799999475479126,1.1399999856948853,1.1699999570846558,1.149999976158142,18817018.0,1.149999976158142
2020-04-01,1.149999976158142,1.1200000047683716,1.1399999856948853,1.1299999952316284,20807000.0,1.1299999952316284
2020-04-02,1.1399999856948853,1.0399999618530273,1.1200000047683716,1.1399999856948853,49482023.0,1.1399999856948853
2020-04-03,1.1299999952316284,1.100000023841858,1.1200000047683716,1.100000023841858,23404723.0,1.100000023841858
2020-04-07,1.1299999952316284,1.100000023841858,1.1100000143051147,1.1200000047683716,23736100.0,1.1200000047683716
2020-04-08,1.1299999952316284,1.1100000143051147,1.1200000047683716,1.1200000047683716,18126879.0,1.1200000047683716
2020-04-09,1.1799999475479126,1.1100000143051147,1.1200000047683716,1.1799999475479126,37261195.0,1.1799999475479126
2020-04-10,1.1699999570846558,1.1299999952316284,1.1699999570846558,1.1299999952316284,28733459.0,1.1299999952316284
2020-04-13,1.1299999952316284,1.100000023841858,1.1299999952316284,1.1100000143051147,16936927.0,1.1100000143051147
2020-04-14,1.1399999856948853,1.100000023841858,1.1100000143051147,1.1299999952316284,14157305.0,1.1299999952316284
2020-04-15,1.1299999952316284,1.1100000143051147,1.1299999952316284,1.1100000143051147,14869603.0,1.1100000143051147
2020-04-16,1.1200000047683716,1.0800000429153442,1.1100000143051147,1.1200000047683716,29790896.0,1.1200000047683716
2020-04-17,1.1399999856948853,1.100000023841858,1.1100000143051147,1.1100000143051147,23336756.0,1.1100000143051147
2020-04-20,1.090000033378601,1.0,1.0800000429153442,1.0299999713897705,101746189.0,1.0299999713897705
2020-04-21,1.0399999618530273,0.9700000286102295,1.0299999713897705,1.0,65753065.0,1.0
2020-04-22,0.9900000095367432,0.9599999785423279,0.9800000190734863,0.9800000190734863,38839545.0,0.9800000190734863
2020-04-23,0.9900000095367432,0.9200000166893005,0.9800000190734863,0.9300000071525574,86969625.0,0.9300000071525574
2020-04-24,0.9300000071525574,0.8399999737739563,0.9200000166893005,0.8500000238418579,121007320.0,0.8500000238418579
2020-04-27,0.9399999976158142,0.9100000262260437,0.9399999976158142,0.9399999976158142,55946628.0,0.9399999976158142
2020-04-28,1.0299999713897705,1.0199999809265137,1.0299999713897705,1.0299999713897705,80332131.0,1.0299999713897705
2020-04-29,1.1299999952316284,0.9900000095367432,1.100000023841858,1.1299999952316284,242902426.0,1.1299999952316284
2020-04-30,1.1299999952316284,1.1299999952316284,1.1299999952316284,1.1299999952316284,0.0,1.1299999952316284
2020-05-06,1.0700000524520874,1.0700000524520874,1.0700000524520874,1.0700000524520874,4135700.0,1.0700000524520874
2020-05-07,1.0199999809265137,1.0199999809265137,1.0199999809265137,1.0199999809265137,7242400.0,1.0199999809265137
2020-05-08,0.9700000286102295,0.9700000286102295,0.9700000286102295,0.9700000286102295,17607800.0,0.9700000286102295
2020-05-11,1.0099999904632568,0.9200000166893005,0.9200000166893005,0.9399999976158142,111183694.0,0.9399999976158142
2020-05-12,0.9800000190734863,0.8999999761581421,0.9100000262260437,0.9599999785423279,72699726.0,0.9599999785423279
2020-05-13,1.0,0.9599999785423279,0.9599999785423279,0.9900000095367432,43269428.0,0.9900000095367432
2020-05-14,1.0,0.9700000286102295,0.9900000095367432,0.9800000190734863,30897217.0,0.9800000190734863
2020-05-15,1.0,0.9800000190734863,0.9900000095367432,1.0,28335850.0,1.0
2020-05-18,1.0099999904632568,0.9900000095367432,1.0099999904632568,1.0099999904632568,25862284.0,1.0099999904632568
2020-05-19,1.0199999809265137,1.0,1.0,1.0,22361498.0,1.0
2020-05-20,1.0,0.9599999785423279,1.0,0.9700000286102295,24680299.0,0.9700000286102295
2020-05-21,1.0,0.9599999785423279,0.9700000286102295,0.9800000190734863,18972251.0,0.9800000190734863
2020-05-22,0.9900000095367432,0.9599999785423279,0.9800000190734863,0.9900000095367432,17952744.0,0.9900000095367432
2020-05-25,1.0099999904632568,0.9800000190734863,0.9900000095367432,1.0099999904632568,21335846.0,1.0099999904632568
2020-05-26,1.0099999904632568,0.9900000095367432,1.0099999904632568,1.0,21489115.0,1.0
2020-05-27,1.0499999523162842,1.0,1.0099999904632568,1.0499999523162842,27193539.0,1.0499999523162842
2020-05-28,1.100000023841858,1.0499999523162842,1.0800000429153442,1.0800000429153442,45930900.0,1.0800000429153442
2020-05-29,1.1299999952316284,1.1299999952316284,1.1299999952316284,1.1299999952316284,9024647.0,1.1299999952316284
2020-06-01,1.1399999856948853,1.0700000524520874,1.1399999856948853,1.0800000429153442,88788943.0,1.0800000429153442
2020-06-02,1.0800000429153442,1.0399999618530273,1.0700000524520874,1.059999942779541,27088903.0,1.059999942779541
2020-06-03,1.1100000143051147,1.0800000429153442,1.0800000429153442,1.1100000143051147,51464866.0,1.1100000143051147
2020-06-04,1.1100000143051147,1.0800000429153442,1.0800000429153442,1.100000023841858,31006466.0,1.100000023841858
2020-06-05,1.1100000143051147,1.0700000524520874,1.100000023841858,1.0800000429153442,28341584.0,1.0800000429153442
2020-06-08,1.090000033378601,1.0800000429153442,1.0800000429153442,1.090000033378601,15077151.0,1.090000033378601
2020-06-09,1.100000023841858,1.0800000429153442,1.090000033378601,1.090000033378601,15292106.0,1.090000033378601
2020-06-10,1.100000023841858,1.0800000429153442,1.090000033378601,1.0800000429153442,14290961.0,1.0800000429153442
2020-06-11,1.0800000429153442,1.059999942779541,1.0800000429153442,1.0700000524520874,22419435.0,1.0700000524520874
2020-06-12,1.100000023841858,1.0499999523162842,1.059999942779541,1.090000033378601,22954403.0,1.090000033378601
2020-06-15,1.090000033378601,1.0700000524520874,1.0800000429153442,1.0800000429153442,15259596.0,1.0800000429153442
2020-06-16,1.090000033378601,1.0800000429153442,1.0800000429153442,1.090000033378601,14714620.0,1.090000033378601
2020-06-17,1.090000033378601,1.0700000524520874,1.0800000429153442,1.0800000429153442,15626028.0,1.0800000429153442
2020-06-18,1.0800000429153442,1.0700000524520874,1.0800000429153442,1.0700000524520874,10848481.0,1.0700000524520874
2020-06-19,1.0800000429153442,1.059999942779541,1.0700000524520874,1.0700000524520874,14324500.0,1.0700000524520874
2020-06-22,1.0700000524520874,1.0499999523162842,1.0700000524520874,1.059999942779541,15080407.0,1.059999942779541
2020-06-23,1.0700000524520874,1.0399999618530273,1.059999942779541,1.0399999618530273,18200153.0,1.0399999618530273
2020-06-24,1.0800000429153442,1.0399999618530273,1.0499999523162842,1.059999942779541,18999302.0,1.059999942779541
2020-06-29,1.059999942779541,1.0399999618530273,1.059999942779541,1.0499999523162842,16204842.0,1.0499999523162842
2020-06-30,1.059999942779541,1.0399999618530273,1.0499999523162842,1.0499999523162842,12362593.0,1.0499999523162842
2020-07-01,1.0700000524520874,1.0499999523162842,1.059999942779541,1.059999942779541,15799755.0,1.059999942779541
2020-07-02,1.0700000524520874,1.059999942779541,1.059999942779541,1.0700000524520874,11892528.0,1.0700000524520874
2020-07-03,1.0700000524520874,1.059999942779541,1.0700000524520874,1.0700000524520874,16328364.0,1.0700000524520874
2020-07-06,1.0800000429153442,1.059999942779541,1.0700000524520874,1.0800000429153442,38045972.0,1.0800000429153442
2020-07-07,1.0800000429153442,1.059999942779541,1.0700000524520874,1.059999942779541,32259301.0,1.059999942779541
2020-07-08,1.0700000524520874,1.0499999523162842,1.059999942779541,1.059999942779541,25334548.0,1.059999942779541
2020-07-09,1.0700000524520874,1.0499999523162842,1.059999942779541,1.059999942779541,28058460.0,1.059999942779541
2020-07-10,1.0700000524520874,1.059999942779541,1.059999942779541,1.059999942779541,21730207.0,1.059999942779541
2020-07-13,1.0700000524520874,1.0499999523162842,1.059999942779541,1.059999942779541,29829702.0,1.059999942779541
2020-07-14,1.1100000143051147,1.0800000429153442,1.0800000429153442,1.1100000143051147,26737889.0,1.1100000143051147
2020-07-15,1.1699999570846558,1.1299999952316284,1.1399999856948853,1.1699999570846558,130044880.0,1.1699999570846558
2020-07-16,1.159999966621399,1.1100000143051147,1.159999966621399,1.1200000047683716,67943852.0,1.1200000047683716
2020-07-17,1.159999966621399,1.1100000143051147,1.1200000047683716,1.149999976158142,34293752.0,1.149999976158142
2020-07-20,1.149999976158142,1.1200000047683716,1.1399999856948853,1.1399999856948853,36844884.0,1.1399999856948853
2020-07-21,1.149999976158142,1.1299999952316284,1.1399999856948853,1.1399999856948853,30493052.0,1.1399999856948853
2020-07-22,1.149999976158142,1.1399999856948853,1.1399999856948853,1.1399999856948853,22328765.0,1.1399999856948853
2020-07-23,1.2000000476837158,1.1399999856948853,1.149999976158142,1.190000057220459,44369497.0,1.190000057220459
2020-07-24,1.2000000476837158,1.159999966621399,1.1699999570846558,1.1699999570846558,43168952.0,1.1699999570846558
2020-07-27,1.2000000476837158,1.159999966621399,1.1699999570846558,1.190000057220459,36762162.0,1.190000057220459
2020-07-28,1.25,1.1799999475479126,1.190000057220459,1.25,66925721.0,1.25
2020-07-29,1.2300000190734863,1.190000057220459,1.2300000190734863,1.2200000286102295,44026435.0,1.2200000286102295
2020-07-30,1.2400000095367432,1.1799999475479126,1.2100000381469727,1.2000000476837158,49137700.0,1.2000000476837158
2020-07-31,1.2200000286102295,1.1799999475479126,1.190000057220459,1.2000000476837158,36207511.0,1.2000000476837158
2020-08-03,1.2100000381469727,1.1399999856948853,1.1399999856948853,1.2100000381469727,83468381.0,1.2100000381469727
2020-08-04,1.2100000381469727,1.2100000381469727,1.2100000381469727,1.2100000381469727,0.0,1.2100000381469727
2020-08-05,1.2100000381469727,1.2100000381469727,1.2100000381469727,1.2100000381469727,0.0,1.2100000381469727
2020-08-06,1.2300000190734863,1.159999966621399,1.2000000476837158,1.1799999475479126,70052853.0,1.1799999475479126
2020-08-07,1.2400000095367432,1.1799999475479126,1.190000057220459,1.2200000286102295,58079877.0,1.2200000286102295
2020-08-10,1.2100000381469727,1.1699999570846558,1.2100000381469727,1.2100000381469727,39979880.0,1.2100000381469727
2020-08-11,1.2599999904632568,1.2000000476837158,1.2000000476837158,1.2300000190734863,57339719.0,1.2300000190734863
2020-08-12,1.2799999713897705,1.2100000381469727,1.2200000286102295,1.2699999809265137,48657500.0,1.2699999809265137
2020-08-13,1.3300000429153442,1.25,1.2599999904632568,1.3300000429153442,48340413.0,1.3300000429153442
2020-08-14,1.399999976158142,1.340000033378601,1.3600000143051147,1.399999976158142,28438815.0,1.399999976158142
2020-08-17,1.4700000286102295,1.4700000286102295,1.4700000286102295,1.4700000286102295,4970150.0,1.4700000286102295
2020-08-18,1.5399999618530273,1.399999976158142,1.5399999618530273,1.399999976158142,107946755.0,1.399999976158142
2020-08-19,1.440000057220459,1.399999976158142,1.409999966621399,1.409999966621399,41414921.0,1.409999966621399
2020-08-20,1.4800000190734863,1.409999966621399,1.4299999475479126,1.4700000286102295,64607789.0,1.4700000286102295
2020-08-21,1.4700000286102295,1.4199999570846558,1.440000057220459,1.4299999475479126,38101486.0,1.4299999475479126
2020-08-24,1.4299999475479126,1.3600000143051147,1.4199999570846558,1.3799999952316284,41557775.0,1.3799999952316284
2020-08-25,1.4500000476837158,1.3700000047683716,1.3799999952316284,1.440000057220459,43068262.0,1.440000057220459
2020-08-26,1.4299999475479126,1.3799999952316284,1.409999966621399,1.399999976158142,38314390.0,1.399999976158142
2020-08-27,1.409999966621399,1.3799999952316284,1.3899999856948853,1.399999976158142,18899850.0,1.399999976158142
2020-08-28,1.4199999570846558,1.3799999952316284,1.3899999856948853,1.399999976158142,15993914.0,1.399999976158142
2020-08-31,1.4500000476837158,1.3799999952316284,1.399999976158142,1.4299999475479126,25883947.0,1.4299999475479126
2020-09-01,1.440000057220459,1.3899999856948853,1.4199999570846558,1.399999976158142,21443600.0,1.399999976158142
2020-09-02,1.409999966621399,1.3799999952316284,1.399999976158142,1.3899999856948853,19430469.0,1.3899999856948853
2020-09-03,1.409999966621399,1.3799999952316284,1.399999976158142,1.3899999856948853,16433700.0,1.3899999856948853
2020-09-04,1.4199999570846558,1.3700000047683716,1.3799999952316284,1.409999966621399,22198100.0,1.409999966621399
2020-09-07,1.409999966621399,1.3799999952316284,1.409999966621399,1.3899999856948853,18658932.0,1.3899999856948853
2020-09-08,1.399999976158142,1.3700000047683716,1.3899999856948853,1.3899999856948853,16295285.0,1.3899999856948853
2020-09-09,1.3899999856948853,1.3700000047683716,1.3799999952316284,1.3700000047683716,16567507.0,1.3700000047683716
2020-09-10,1.3899999856948853,1.2999999523162842,1.3799999952316284,1.2999999523162842,29840500.0,1.2999999523162842
2020-09-11,1.309999942779541,1.25,1.2999999523162842,1.2999999523162842,21312183.0,1.2999999523162842
2020-09-14,1.3600000143051147,1.2899999618530273,1.2899999618530273,1.350000023841858,18410355.0,1.350000023841858
2020-09-15,1.3600000143051147,1.3300000429153442,1.340000033378601,1.350000023841858,13208392.0,1.350000023841858
2020-09-16,1.350000023841858,1.309999942779541,1.340000033378601,1.3200000524520874,13460574.0,1.3200000524520874
2020-09-17,1.3300000429153442,1.2999999523162842,1.3300000429153442,1.309999942779541,10290703.0,1.309999942779541
2020-09-18,1.340000033378601,1.2999999523162842,1.309999942779541,1.3300000429153442,10193752.0,1.3300000429153442
2020-09-21,1.3700000047683716,1.3300000429153442,1.340000033378601,1.340000033378601,12141000.0,1.340000033378601
2020-09-22,1.3700000047683716,1.3200000524520874,1.340000033378601,1.3600000143051147,15690405.0,1.3600000143051147
2020-09-23,1.3700000047683716,1.3300000429153442,1.3600000143051147,1.3300000429153442,12767000.0,1.3300000429153442
2020-09-24,1.3300000429153442,1.2999999523162842,1.3200000524520874,1.309999942779541,12026900.0,1.309999942779541
2020-09-25,1.3200000524520874,1.2899999618530273,1.309999942779541,1.2999999523162842,8435800.0,1.2999999523162842
2020-09-28,1.3200000524520874,1.2899999618530273,1.2999999523162842,1.2999999523162842,8373900.0,1.2999999523162842
2020-09-29,1.309999942779541,1.2899999618530273,1.309999942779541,1.2999999523162842,8582600.0,1.2999999523162842
2020-09-30,1.309999942779541,1.2899999618530273,1.2999999523162842,1.309999942779541,6515200.0,1.309999942779541
2020-10-09,1.340000033378601,1.2999999523162842,1.309999942779541,1.340000033378601,10696090.0,1.340000033378601
2020-10-12,1.3700000047683716,1.3200000524520874,1.3300000429153442,1.3700000047683716,16122780.0,1.3700000047683716
2020-10-13,1.3799999952316284,1.350000023841858,1.3600000143051147,1.3600000143051147,8719875.0,1.3600000143051147
2020-10-14,1.3600000143051147,1.309999942779541,1.3600000143051147,1.3300000429153442,10692300.0,1.3300000429153442
2020-10-15,1.3600000143051147,1.3300000429153442,1.3300000429153442,1.340000033378601,9454300.0,1.340000033378601
2020-10-16,1.3600000143051147,1.3300000429153442,1.3300000429153442,1.3600000143051147,11311400.0,1.3600000143051147
2020-10-19,1.3700000047683716,1.350000023841858,1.3600000143051147,1.3700000047683716,11437190.0,1.3700000047683716
2020-10-20,1.3700000047683716,1.350000023841858,1.3600000143051147,1.3700000047683716,7310765.0,1.3700000047683716
2020-10-21,1.3700000047683716,1.350000023841858,1.3600000143051147,1.3600000143051147,5393100.0,1.3600000143051147
2020-10-22,1.3600000143051147,1.340000033378601,1.350000023841858,1.350000023841858,6938875.0,1.350000023841858
2020-10-23,1.3600000143051147,1.340000033378601,1.350000023841858,1.350000023841858,6327603.0,1.350000023841858
2020-10-26,1.4199999570846558,1.350000023841858,1.350000023841858,1.4199999570846558,32654930.0,1.4199999570846558
2020-10-27,1.440000057220459,1.3799999952316284,1.409999966621399,1.399999976158142,17506887.0,1.399999976158142