Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,3.131999969482422,3.0399999618530273,3.052000045776367,3.0840001106262207,8177785.0,3.014307737350464
2010-01-05,3.0959999561309814,2.992000102996826,3.0880000591278076,3.01200008392334,8101340.0,2.943934679031372
2010-01-06,3.124000072479248,2.996000051498413,3.0,3.0199999809265137,6161425.0,2.951753854751587
2010-01-07,3.0480000972747803,2.931999921798706,3.0439999103546143,2.9519999027252197,4256335.0,2.8852903842926025
2010-01-08,3.007999897003174,2.9240000247955322,2.944000005722046,2.996000051498413,2521382.0,2.9282960891723633
2010-01-11,3.0239999294281006,2.9600000381469727,3.0,2.996000051498413,4072938.0,2.9282960891723633
2010-01-12,3.119999885559082,2.9519999027252197,3.0280001163482666,3.1080000400543213,7456500.0,3.0377650260925293
2010-01-13,3.196000099182129,3.01200008392334,3.0399999618530273,3.0799999237060547,8284520.0,3.0103979110717773
2010-01-14,3.140000104904175,3.0759999752044678,3.0799999237060547,3.1080000400543213,7525332.0,3.0377650260925293
2010-01-15,3.1679999828338623,3.0799999237060547,3.1040000915527344,3.1480000019073486,8621545.0,3.0768613815307617
2010-01-18,3.196000099182129,3.0920000076293945,3.140000104904175,3.196000099182129,11322275.0,3.12377667427063
2010-01-19,3.2079999446868896,3.1640000343322754,3.1640000343322754,3.180000066757202,9008242.0,3.108138084411621
2010-01-20,3.184000015258789,3.0439999103546143,3.184000015258789,3.0439999103546143,9405792.0,2.9752113819122314
2010-01-21,3.0959999561309814,3.0199999809265137,3.059999942779541,3.059999942779541,5262638.0,2.990849733352661
2010-01-22,3.063999891281128,2.9079999923706055,3.0320000648498535,2.9119999408721924,8956870.0,2.846194267272949
2010-01-25,2.9600000381469727,2.871999979019165,2.9159998893737793,2.9040000438690186,4997830.0,2.8383750915527344
2010-01-26,2.9119999408721924,2.759999990463257,2.9040000438690186,2.759999990463257,5093275.0,2.69762921333313
2010-01-27,2.7720000743865967,2.624000072479248,2.7200000286102295,2.7320001125335693,6052642.0,2.670261859893799
2010-01-28,2.7679998874664307,2.7039999961853027,2.7200000286102295,2.7239999771118164,2755630.0,2.662442684173584
2010-01-29,2.7639999389648438,2.6519999504089355,2.6600000858306885,2.7320001125335693,5332798.0,2.670261859893799
2010-02-01,2.7760000228881836,2.7160000801086426,2.7760000228881836,2.74399995803833,3934050.0,2.681990623474121
2010-02-02,2.7760000228881836,2.700000047683716,2.747999906539917,2.700000047683716,3929628.0,2.6389851570129395
2010-02-03,2.684000015258789,2.563999891281128,2.680000066757202,2.640000104904175,7250578.0,2.580341339111328
2010-02-04,2.684000015258789,2.507999897003174,2.640000104904175,2.680000066757202,6682642.0,2.6194369792938232
2010-02-05,2.640000104904175,2.5480000972747803,2.5799999237060547,2.6040000915527344,4191568.0,2.545154571533203
2010-02-08,2.7320001125335693,2.5999999046325684,2.6480000019073486,2.696000099182129,4480230.0,2.635075569152832
2010-02-09,2.7039999961853027,2.5999999046325684,2.700000047683716,2.6679999828338623,3119355.0,2.607708215713501
2010-02-10,2.700000047683716,2.6519999504089355,2.6600000858306885,2.684000015258789,2242402.0,2.6233465671539307
2010-02-11,2.7639999389648438,2.6760001182556152,2.7039999961853027,2.75600004196167,4488485.0,2.6937198638916016
2010-02-12,2.8359999656677246,2.740000009536743,2.75600004196167,2.7880001068115234,4273518.0,2.724996566772461
2010-02-22,2.815999984741211,2.747999906539917,2.7799999713897705,2.7880001068115234,2922038.0,2.724996566772461
2010-02-23,2.799999952316284,2.7200000286102295,2.7880001068115234,2.7960000038146973,2440702.0,2.7328155040740967
2010-02-24,2.8399999141693115,2.7760000228881836,2.799999952316284,2.8399999141693115,6366198.0,2.7758212089538574
2010-02-25,2.888000011444092,2.819999933242798,2.8399999141693115,2.875999927520752,5195408.0,2.811007499694824
2010-02-26,2.880000114440918,2.819999933242798,2.864000082015991,2.8239998817443848,5081502.0,2.7601828575134277
2010-03-01,2.875999927520752,2.819999933242798,2.8359999656677246,2.8559999465942383,5146850.0,2.791459798812866
2010-03-02,2.9839999675750732,2.828000068664551,2.859999895095825,2.9639999866485596,8552895.0,2.897019386291504
2010-03-03,3.072000026702881,2.9200000762939453,2.9600000381469727,3.0199999809265137,8672328.0,2.951753854751587
2010-03-04,3.0360000133514404,2.868000030517578,3.0360000133514404,2.875999927520752,7370088.0,2.811007499694824
2010-03-05,2.9079999923706055,2.864000082015991,2.871999979019165,2.880000114440918,3191270.0,2.814917802810669
2010-03-08,2.940000057220459,2.871999979019165,2.884000062942505,2.9159998893737793,3375980.0,2.8501038551330566
2010-03-09,2.927999973297119,2.880000114440918,2.9079999923706055,2.8959999084472656,3390155.0,2.8305559158325195
2010-03-10,2.888000011444092,2.8239998817443848,2.880000114440918,2.8359999656677246,3890168.0,2.771911859512329
2010-03-11,2.875999927520752,2.8239998817443848,2.8239998817443848,2.8519999980926514,2940955.0,2.787550210952759
2010-03-12,2.871999979019165,2.819999933242798,2.868000030517578,2.8239998817443848,2894252.0,2.7601828575134277
2010-03-15,2.940000057220459,2.803999900817871,2.819999933242798,2.875999927520752,5106065.0,2.811007499694824
2010-03-16,2.9200000762939453,2.859999895095825,2.875999927520752,2.9000000953674316,3625155.0,2.834465742111206
2010-03-17,2.9600000381469727,2.888000011444092,2.9200000762939453,2.944000005722046,7018710.0,2.8774712085723877
2010-03-18,2.9600000381469727,2.9159998893737793,2.931999921798706,2.927999973297119,4306578.0,2.861832857131958
2010-03-19,2.9800000190734863,2.9200000762939453,2.931999921798706,2.9719998836517334,7045432.0,2.9048383235931396
2010-03-22,3.0280001163482666,2.936000108718872,2.9719998836517334,2.9719998836517334,8037182.0,2.9048383235931396
2010-03-23,3.0280001163482666,2.9639999866485596,2.992000102996826,2.9760000705718994,6459305.0,2.908748149871826
2010-03-24,3.0,2.9159998893737793,2.9679999351501465,2.936000108718872,6080778.0,2.869652032852173
2010-03-25,2.947999954223633,2.871999979019165,2.8919999599456787,2.8959999084472656,4675625.0,2.8305559158325195
2010-03-26,2.9119999408721924,2.859999895095825,2.859999895095825,2.9079999923706055,2789930.0,2.842284679412842
2010-03-29,2.9760000705718994,2.9000000953674316,2.9040000438690186,2.936000108718872,4353455.0,2.869652032852173
2010-03-30,2.9600000381469727,2.888000011444092,2.9600000381469727,2.927999973297119,4943198.0,2.861832857131958
2010-03-31,2.947999954223633,2.9000000953674316,2.931999921798706,2.931999921798706,4168310.0,2.8657422065734863
2010-04-01,2.9600000381469727,2.9159998893737793,2.9159998893737793,2.944000005722046,7212220.0,2.8774712085723877
2010-04-02,3.0399999618530273,2.9240000247955322,2.931999921798706,3.0160000324249268,12177878.0,2.9478442668914795
2010-04-06,3.072000026702881,2.9839999675750732,3.003999948501587,3.059999942779541,12995610.0,2.990849733352661
2010-04-07,3.072000026702881,2.996000051498413,3.072000026702881,3.055999994277954,9893895.0,2.9869401454925537
2010-04-08,3.111999988555908,3.003999948501587,3.0399999618530273,3.068000078201294,9312600.0,2.998669147491455
2010-04-09,3.184000015258789,3.059999942779541,3.1040000915527344,3.1480000019073486,12278078.0,3.0768613815307617
2010-04-12,3.2239999771118164,3.119999885559082,3.1519999504089355,3.187999963760376,12340522.0,3.115957260131836
2010-04-13,3.2160000801086426,3.0280001163482666,3.191999912261963,3.0280001163482666,19311182.0,2.9595730304718018
2010-04-14,3.0799999237060547,3.01200008392334,3.0199999809265137,3.0399999618530273,8850798.0,2.971301794052124
2010-04-15,3.111999988555908,3.0360000133514404,3.0360000133514404,3.0799999237060547,8428198.0,3.0103979110717773
2010-04-16,3.140000104904175,3.0439999103546143,3.0880000591278076,3.1040000915527344,7473155.0,3.033855676651001
2010-04-19,3.1559998989105225,2.947999954223633,3.0799999237060547,2.947999954223633,11025370.0,2.881380796432495
2010-04-20,3.0,2.880000114440918,2.947999954223633,3.0,5491878.0,2.9322056770324707
2010-04-21,3.055999994277954,2.9600000381469727,3.0,3.052000045776367,5629205.0,2.9830307960510254
2010-04-22,3.068000078201294,2.9760000705718994,3.055999994277954,3.01200008392334,7052802.0,2.943934679031372
2010-04-23,3.072000026702881,2.9639999866485596,3.01200008392334,2.9800000190734863,6495095.0,2.9126577377319336
2010-04-26,2.9839999675750732,2.8320000171661377,2.9719998836517334,2.8320000171661377,20064892.0,2.7680022716522217
2010-04-27,2.7679998874664307,2.691999912261963,2.7639999389648438,2.691999912261963,14988320.0,2.6311659812927246
2010-04-28,2.6480000019073486,2.555999994277954,2.555999994277954,2.563999891281128,46651470.0,2.50605845451355
2010-04-29,2.691999912261963,2.4719998836517334,2.5399999618530273,2.691999912261963,35500500.0,2.6311659812927246
2011-10-19,3.996000051498413,3.191999912261963,3.5199999809265137,3.247999906539917,103732660.0,3.1746013164520264
2011-10-20,3.0840001106262207,3.0840001106262207,3.0840001106262207,3.0840001106262207,4381250.0,3.014307737350464
2011-10-21,2.927999973297119,2.927999973297119,2.927999973297119,2.927999973297119,2201000.0,2.861832857131958
2011-10-24,2.7799999713897705,2.7799999713897705,2.7799999713897705,2.7799999713897705,3461000.0,2.717177152633667
2011-10-25,2.815999984741211,2.6480000019073486,2.6480000019073486,2.7279999256134033,38862272.0,2.6663522720336914
2011-10-26,2.864000082015991,2.6519999504089355,2.7200000286102295,2.740000009536743,27002625.0,2.6780812740325928
2011-10-27,2.7679998874664307,2.6440000534057617,2.696000099182129,2.671999931335449,17929155.0,2.6116178035736084
2011-10-28,2.74399995803833,2.6559998989105225,2.6760001182556152,2.7200000286102295,15097452.0,2.6585333347320557
2011-10-31,2.8239998817443848,2.671999931335449,2.671999931335449,2.812000036239624,15104640.0,2.7484538555145264
2011-11-01,2.8559999465942383,2.7639999389648438,2.7799999713897705,2.7760000228881836,12816540.0,2.7132675647735596
2011-11-03,2.9159998893737793,2.803999900817871,2.8320000171661377,2.9040000438690186,23287222.0,2.8383750915527344
2011-11-04,2.9719998836517334,2.864000082015991,2.880000114440918,2.9159998893737793,21312690.0,2.8501038551330566
2011-11-07,2.992000102996826,2.9119999408721924,2.936000108718872,2.9519999027252197,12795962.0,2.8852903842926025
2011-11-08,3.003999948501587,2.9000000953674316,2.940000057220459,2.9119999408721924,15262722.0,2.846194267272949
2011-11-09,2.9719998836517334,2.871999979019165,2.9040000438690186,2.936000108718872,9254365.0,2.869652032852173
2011-11-10,3.0,2.888000011444092,2.9079999923706055,2.9600000381469727,16414085.0,2.8931097984313965
2011-11-11,2.9800000190734863,2.927999973297119,2.9560000896453857,2.9639999866485596,8253990.0,2.897019386291504
2011-11-14,3.111999988555908,2.9719998836517334,2.992000102996826,3.111999988555908,25506305.0,3.0416746139526367
2011-11-15,3.2679998874664307,3.0799999237060547,3.111999988555908,3.2679998874664307,30612495.0,3.1941494941711426
2011-11-16,3.359999895095825,3.2200000286102295,3.3239998817443848,3.2920000553131104,25126685.0,3.217607259750366
2011-11-17,3.4560000896453857,3.24399995803833,3.2799999713897705,3.3959999084472656,21879885.0,3.319256544113159
2011-11-18,3.4519999027252197,3.308000087738037,3.359999895095825,3.388000011444092,24885402.0,3.3114376068115234
2011-11-21,3.388000011444092,3.388000011444092,3.388000011444092,3.388000011444092,0.0,3.3114376068115234
2011-11-22,3.388000011444092,3.388000011444092,3.388000011444092,3.388000011444092,0.0,3.3114376068115234
2011-11-23,3.388000011444092,3.388000011444092,3.388000011444092,3.388000011444092,0.0,3.3114376068115234
2011-11-24,3.388000011444092,3.388000011444092,3.388000011444092,3.388000011444092,0.0,3.3114376068115234
2011-11-25,3.5439999103546143,3.2200000286102295,3.4079999923706055,3.2360000610351562,22644165.0,3.162872552871704
2011-11-28,3.328000068664551,3.2039999961853027,3.2039999961853027,3.259999990463257,9860702.0,3.1863303184509277
2011-11-29,3.359999895095825,3.240000009536743,3.2720000743865967,3.3320000171661377,9262662.0,3.2567031383514404
2011-11-30,3.3519999980926514,3.1640000343322754,3.328000068664551,3.1640000343322754,10137232.0,3.0924997329711914
2011-12-01,3.2920000553131104,3.1440000534057617,3.252000093460083,3.2679998874664307,12820528.0,3.1941494941711426
2011-12-02,3.25600004196167,3.131999969482422,3.25600004196167,3.1600000858306885,6961870.0,3.088590145111084
2011-12-05,3.2160000801086426,3.0360000133514404,3.0840001106262207,3.1080000400543213,7154368.0,3.0377650260925293
2011-12-06,3.259999990463257,3.0920000076293945,3.1080000400543213,3.252000093460083,8863092.0,3.178510904312134
2011-12-07,3.315999984741211,3.2200000286102295,3.259999990463257,3.2679998874664307,6595520.0,3.1941494941711426
2011-12-08,3.2639999389648438,3.119999885559082,3.24399995803833,3.187999963760376,5411758.0,3.115957260131836
2011-12-09,3.2320001125335693,3.119999885559082,3.119999885559082,3.187999963760376,4973010.0,3.115957260131836
2011-12-12,3.2279999256134033,3.119999885559082,3.187999963760376,3.128000020980835,4754650.0,3.0573129653930664
2011-12-13,3.0840001106262207,2.9719998836517334,3.0840001106262207,2.9719998836517334,6898928.0,2.9048383235931396
2011-12-14,2.9719998836517334,2.8359999656677246,2.9719998836517334,2.8559999465942383,4016160.0,2.791459798812866
2011-12-15,2.8440001010894775,2.7119998931884766,2.799999952316284,2.7119998931884766,7545078.0,2.6507139205932617
2011-12-16,2.752000093460083,2.5840001106262207,2.7119998931884766,2.740000009536743,5565780.0,2.6780812740325928
2011-12-19,2.812000036239624,2.6440000534057617,2.7079999446868896,2.803999900817871,3722252.0,2.7406346797943115
2011-12-20,2.859999895095825,2.752000093460083,2.7639999389648438,2.7799999713897705,3256750.0,2.717177152633667
2011-12-21,2.8519999980926514,2.747999906539917,2.7799999713897705,2.7960000038146973,4021002.0,2.7328155040740967
2011-12-22,2.7760000228881836,2.6559998989105225,2.740000009536743,2.7639999389648438,5392698.0,2.7015388011932373
2011-12-23,2.8320000171661377,2.7200000286102295,2.7200000286102295,2.799999952316284,2884182.0,2.736725330352783
2011-12-26,2.9240000247955322,2.74399995803833,2.74399995803833,2.864000082015991,4602718.0,2.79927921295166
2011-12-27,2.880000114440918,2.7720000743865967,2.8399999141693115,2.7880001068115234,2970792.0,2.724996566772461
2011-12-28,2.7880001068115234,2.7880001068115234,2.7880001068115234,2.7880001068115234,0.0,2.724996566772461
2011-12-29,2.9000000953674316,2.799999952316284,2.8320000171661377,2.8480000495910645,4375142.0,2.7836406230926514
2011-12-30,2.8919999599456787,2.7960000038146973,2.8399999141693115,2.8519999980926514,4472755.0,2.787550210952759
2012-01-04,2.871999979019165,2.7279999256134033,2.864000082015991,2.7639999389648438,3341478.0,2.7015388011932373
2012-01-05,2.7839999198913574,2.624000072479248,2.7679998874664307,2.624000072479248,4948018.0,2.5647027492523193
2012-01-06,2.619999885559082,2.492000102996826,2.5999999046325684,2.5160000324249268,6290100.0,2.4591431617736816
2012-01-09,2.635999917984009,2.492000102996826,2.492000102996826,2.631999969482422,3652225.0,2.572521924972534
2012-01-10,2.752000093460083,2.631999969482422,2.640000104904175,2.7360000610351562,5263730.0,2.6741716861724854
2012-01-11,2.815999984741211,2.680000066757202,2.7119998931884766,2.7960000038146973,5111495.0,2.7328155040740967
2012-01-12,2.8239998817443848,2.752000093460083,2.799999952316284,2.7799999713897705,2669205.0,2.717177152633667
2012-01-13,2.7920000553131104,2.6600000858306885,2.75600004196167,2.7039999961853027,2362308.0,2.642894983291626
2012-01-16,2.696000099182129,2.5999999046325684,2.680000066757202,2.615999937057495,2097800.0,2.5568830966949463
2012-01-17,2.747999906539917,2.5959999561309814,2.671999931335449,2.740000009536743,3895190.0,2.6780812740325928
2012-01-18,2.7920000553131104,2.6480000019073486,2.700000047683716,2.7079999446868896,4259678.0,2.6468043327331543
2012-01-19,2.7279999256134033,2.6440000534057617,2.7200000286102295,2.7039999961853027,3000050.0,2.642894983291626
2012-01-20,2.819999933242798,2.6679999828338623,2.7119998931884766,2.7960000038146973,3921832.0,2.7328155040740967
2012-01-30,2.8320000171661377,2.759999990463257,2.812000036239624,2.799999952316284,2785850.0,2.736725330352783
2012-01-31,2.940000057220459,2.7639999389648438,2.7960000038146973,2.9040000438690186,3608542.0,2.8383750915527344
2012-02-01,2.9600000381469727,2.799999952316284,2.9600000381469727,2.8519999980926514,6865782.0,2.787550210952759
2012-02-02,2.9600000381469727,2.8519999980926514,2.868000030517578,2.9079999923706055,5962325.0,2.842284679412842
2012-02-03,2.9519999027252197,2.888000011444092,2.9519999027252197,2.9119999408721924,5557572.0,2.846194267272949
2012-02-06,2.9519999027252197,2.8559999465942383,2.9159998893737793,2.9119999408721924,4894765.0,2.846194267272949
2012-02-07,2.884000062942505,2.815999984741211,2.884000062942505,2.8399999141693115,3544900.0,2.7758212089538574
2012-02-08,2.884000062942505,2.8239998817443848,2.8480000495910645,2.880000114440918,2515615.0,2.814917802810669
2012-02-09,2.9200000762939453,2.864000082015991,2.880000114440918,2.8959999084472656,4854980.0,2.8305559158325195
2012-02-10,2.9560000896453857,2.8559999465942383,2.880000114440918,2.9159998893737793,5498560.0,2.8501038551330566
2012-02-13,2.947999954223633,2.864000082015991,2.9040000438690186,2.9200000762939453,5579995.0,2.854013442993164
2012-02-14,3.068000078201294,2.9119999408721924,2.9200000762939453,3.068000078201294,15078878.0,2.998669147491455
2012-02-15,3.115999937057495,3.0480000972747803,3.0759999752044678,3.0759999752044678,10756585.0,3.00648832321167
2012-02-16,3.115999937057495,3.01200008392334,3.0799999237060547,3.0480000972747803,6865155.0,2.979120969772339
2012-02-17,3.072000026702881,3.01200008392334,3.0480000972747803,3.059999942779541,5149222.0,2.990849733352661
2012-02-20,3.1080000400543213,3.0399999618530273,3.0799999237060547,3.059999942779541,5060678.0,2.990849733352661
2012-02-21,3.072000026702881,3.0199999809265137,3.059999942779541,3.055999994277954,4931732.0,2.9869401454925537
2012-02-22,3.0959999561309814,3.052000045776367,3.055999994277954,3.0799999237060547,6226862.0,3.0103979110717773
2012-02-23,3.0999999046325684,3.055999994277954,3.0959999561309814,3.072000026702881,5789052.0,3.0025784969329834
2012-02-24,3.1600000858306885,3.059999942779541,3.063999891281128,3.1080000400543213,8761172.0,3.0377650260925293
2012-02-27,3.171999931335449,3.0880000591278076,3.0999999046325684,3.124000072479248,8293272.0,3.053403615951538
2012-02-28,3.2799999713897705,3.0959999561309814,3.111999988555908,3.2679998874664307,12960895.0,3.1941494941711426
2012-02-29,3.2679998874664307,3.1480000019073486,3.240000009536743,3.1600000858306885,9303175.0,3.088590145111084
2012-03-01,3.180000066757202,3.111999988555908,3.1480000019073486,3.180000066757202,8688102.0,3.108138084411621
2012-03-02,3.2160000801086426,3.1679999828338623,3.171999931335449,3.200000047683716,8210920.0,3.127686023712158
2012-03-05,3.3320000171661377,3.187999963760376,3.200000047683716,3.25600004196167,12597605.0,3.182420492172241
2012-03-06,3.2679998874664307,3.1640000343322754,3.240000009536743,3.2360000610351562,9719360.0,3.162872552871704
2012-03-07,3.2679998874664307,3.180000066757202,3.191999912261963,3.2360000610351562,6322698.0,3.162872552871704
2012-03-08,3.303999900817871,3.240000009536743,3.240000009536743,3.2639999389648438,5474745.0,3.190239667892456
2012-03-09,3.308000087738037,3.25600004196167,3.2839999198913574,3.2799999713897705,6726030.0,3.205878257751465
2012-03-12,3.3480000495910645,3.252000093460083,3.2799999713897705,3.3320000171661377,7513130.0,3.2567031383514404
2012-03-13,3.427999973297119,3.3239998817443848,3.3519999980926514,3.3359999656677246,10458570.0,3.260612726211548
2012-03-14,3.359999895095825,3.1679999828338623,3.3239998817443848,3.1679999828338623,14796605.0,3.096409320831299
2012-03-15,3.2119998931884766,3.007999897003174,3.1519999504089355,3.196000099182129,9929398.0,3.12377667427063
2012-03-16,3.2119998931884766,3.119999885559082,3.171999931335449,3.200000047683716,5510238.0,3.127686023712158
2012-03-19,3.303999900817871,3.184000015258789,3.196000099182129,3.299999952316284,9196695.0,3.225426197052002
2012-03-20,3.308000087738037,3.200000047683716,3.2920000553131104,3.2279999256134033,8533545.0,3.1550533771514893
2012-03-21,3.240000009536743,3.1640000343322754,3.2239999771118164,3.196000099182129,5246475.0,3.12377667427063
2012-03-22,3.2320001125335693,3.1600000858306885,3.171999931335449,3.2119998931884766,3213182.0,3.1394150257110596
2012-03-23,3.2239999771118164,3.1640000343322754,3.2119998931884766,3.1760001182556152,3210552.0,3.1042284965515137
2012-03-26,3.200000047683716,3.0199999809265137,3.1679999828338623,3.115999937057495,6834395.0,3.0455844402313232
2012-03-27,3.1519999504089355,3.072000026702881,3.119999885559082,3.124000072479248,5354800.0,3.053403615951538
2012-03-28,3.111999988555908,2.9679999351501465,3.1080000400543213,3.059999942779541,7571375.0,2.990849733352661
2012-03-29,3.0399999618530273,2.947999954223633,3.0199999809265137,3.007999897003174,4620078.0,2.9400248527526855
2012-03-30,3.055999994277954,2.875999927520752,3.0399999618530273,2.931999921798706,4108555.0,2.8657422065734863
2012-04-05,3.0399999618530273,2.9000000953674316,2.940000057220459,3.0239999294281006,3264780.0,2.9556634426116943
2012-04-06,3.072000026702881,2.98799991607666,3.0320000648498535,3.0320000648498535,3405468.0,2.963482618331909
2012-04-09,3.0799999237060547,3.0,3.0,3.0320000648498535,2835448.0,2.963482618331909
2012-04-10,3.0759999752044678,2.936000108718872,3.0399999618530273,3.052000045776367,3251878.0,2.9830307960510254
2012-04-11,3.0920000076293945,3.0199999809265137,3.0199999809265137,3.0759999752044678,3310258.0,3.00648832321167
2012-04-12,3.135999917984009,3.063999891281128,3.0759999752044678,3.119999885559082,5378258.0,3.0494937896728516
2012-04-13,3.140000104904175,3.0959999561309814,3.124000072479248,3.124000072479248,3027235.0,3.053403615951538
2012-04-16,3.1559998989105225,3.0999999046325684,3.131999969482422,3.135999917984009,3913892.0,3.0651321411132812
2012-04-17,3.1519999504089355,3.0880000591278076,3.131999969482422,3.128000020980835,4302792.0,3.0573129653930664
2012-04-18,3.1679999828338623,3.1080000400543213,3.128000020980835,3.1640000343322754,5691722.0,3.0924997329711914
2012-04-19,3.247999906539917,3.1480000019073486,3.1519999504089355,3.247999906539917,7955448.0,3.1746013164520264
2012-04-20,3.247999906539917,3.247999906539917,3.247999906539917,3.247999906539917,0.0,3.1746013164520264
2012-04-23,3.252000093460083,3.140000104904175,3.2039999961853027,3.196000099182129,8272485.0,3.12377667427063
2012-04-24,3.2160000801086426,3.0480000972747803,3.1519999504089355,3.1559998989105225,6215890.0,3.0846803188323975
2012-04-25,3.2239999771118164,3.119999885559082,3.1440000534057617,3.2079999446868896,3821970.0,3.135505199432373
2012-04-26,3.2160000801086426,3.119999885559082,3.184000015258789,3.1480000019073486,3544502.0,3.0768613815307617
2012-04-27,3.1760001182556152,3.0799999237060547,3.0799999237060547,3.171999931335449,2848540.0,3.100318670272827
2012-05-02,3.1679999828338623,3.01200008392334,3.1559998989105225,3.0999999046325684,5194430.0,3.0299458503723145
2012-05-03,3.0959999561309814,3.0,3.072000026702881,3.0360000133514404,7535765.0,2.9673924446105957
2012-05-04,3.131999969482422,3.0160000324249268,3.131999969482422,3.1040000915527344,5190418.0,3.033855676651001
2012-05-07,3.1679999828338623,3.0799999237060547,3.1040000915527344,3.1519999504089355,4179138.0,3.080770969390869
2012-05-08,3.184000015258789,3.0920000076293945,3.1519999504089355,3.180000066757202,6527540.0,3.108138084411621
2012-05-09,3.2200000286102295,3.131999969482422,3.171999931335449,3.140000104904175,6839500.0,3.069042205810547
2012-05-10,3.2679998874664307,3.115999937057495,3.124000072479248,3.247999906539917,10031740.0,3.1746013164520264
2012-05-11,3.3399999141693115,3.2239999771118164,3.24399995803833,3.2880001068115234,9776132.0,3.2136974334716797
2012-05-14,3.315999984741211,3.247999906539917,3.315999984741211,3.252000093460083,5127102.0,3.178510904312134
2012-05-15,3.4159998893737793,3.2119998931884766,3.2239999771118164,3.3559999465942383,23522695.0,3.280160903930664
2012-05-16,3.436000108718872,3.303999900817871,3.328000068664551,3.368000030517578,9551142.0,3.2918894290924072
2012-05-17,3.384000062942505,3.303999900817871,3.384000062942505,3.3519999980926514,7284165.0,3.2762510776519775
2012-05-18,3.51200008392334,3.364000082015991,3.384000062942505,3.4000000953674316,13922352.0,3.323166608810425
2012-05-21,3.436000108718872,3.299999952316284,3.4079999923706055,3.3359999656677246,7907088.0,3.260612726211548
2012-05-22,3.4240000247955322,3.308000087738037,3.3519999980926514,3.4040000438690186,9323360.0,3.3270761966705322
2012-05-23,3.3959999084472656,3.2799999713897705,3.384000062942505,3.3919999599456787,14938268.0,3.315347194671631
2012-05-24,3.368000030517578,3.308000087738037,3.3559999465942383,3.312000036239624,7920562.0,3.2371551990509033
2012-05-25,3.3519999980926514,3.2920000553131104,3.315999984741211,3.3480000495910645,5158910.0,3.272341728210449
2012-05-28,3.440000057220459,3.312000036239624,3.312000036239624,3.371999979019165,14387040.0,3.2957992553710938
2012-05-29,3.4000000953674316,3.3320000171661377,3.364000082015991,3.375999927520752,7368230.0,3.299708843231201
2012-05-30,3.4600000381469727,3.3440001010894775,3.359999895095825,3.444000005722046,21724482.0,3.3661720752716064
2012-05-31,3.4560000896453857,3.364000082015991,3.4200000762939453,3.436000108718872,7916882.0,3.3583531379699707
2012-06-01,3.4600000381469727,3.4040000438690186,3.427999973297119,3.444000005722046,4978910.0,3.3661720752716064
2012-06-04,3.4079999923706055,3.2720000743865967,3.4079999923706055,3.2839999198913574,8875870.0,3.2097878456115723
2012-06-05,3.380000114440918,3.2239999771118164,3.2920000553131104,3.259999990463257,6341890.0,3.1863303184509277
2012-06-06,3.308000087738037,3.240000009536743,3.2760000228881836,3.24399995803833,2754702.0,3.170691728591919
2012-06-07,3.2960000038146973,3.2239999771118164,3.2720000743865967,3.2279999256134033,3417052.0,3.1550533771514893
2012-06-08,3.2720000743865967,3.140000104904175,3.247999906539917,3.191999912261963,4020352.0,3.1198666095733643
2012-06-11,3.200000047683716,3.111999988555908,3.200000047683716,3.1600000858306885,5016550.0,3.088590145111084
2012-06-12,3.184000015258789,3.131999969482422,3.131999969482422,3.1640000343322754,2237270.0,3.0924997329711914
2012-06-13,3.3239998817443848,3.1600000858306885,3.171999931335449,3.2720000743865967,9438070.0,3.19805908203125
2012-06-14,3.3480000495910645,3.2639999389648438,3.319999933242798,3.312000036239624,6381255.0,3.2371551990509033
2012-06-15,3.4000000953674316,3.2720000743865967,3.3239998817443848,3.308000087738037,5070572.0,3.233245611190796
2012-06-18,3.3519999980926514,3.2720000743865967,3.3519999980926514,3.2799999713897705,5082440.0,3.205878257751465
2012-06-19,3.2880001068115234,3.2039999961853027,3.2720000743865967,3.240000009536743,3778190.0,3.1667821407318115
2012-06-20,3.252000093460083,3.2079999446868896,3.2200000286102295,3.2160000801086426,2277745.0,3.143324613571167
2012-06-21,3.2200000286102295,3.140000104904175,3.2160000801086426,3.180000066757202,2918180.0,3.108138084411621
2012-06-25,3.180000066757202,3.119999885559082,3.171999931335449,3.1679999828338623,3355572.0,3.096409320831299
2012-06-26,3.1760001182556152,3.0959999561309814,3.1600000858306885,3.128000020980835,4465970.0,3.0573129653930664
2012-06-27,3.1600000858306885,3.1080000400543213,3.1600000858306885,3.140000104904175,2982747.0,3.069042205810547
2012-06-28,3.1679999828338623,3.068000078201294,3.1600000858306885,3.0999999046325684,3769475.0,3.0299458503723145
2012-06-29,3.131999969482422,3.0399999618530273,3.068000078201294,3.131999969482422,3364345.0,3.061222791671753
2012-07-02,3.1480000019073486,3.0799999237060547,3.1480000019073486,3.119999885559082,3653942.0,3.0494937896728516
2012-07-03,3.1679999828338623,3.0959999561309814,3.119999885559082,3.119999885559082,3490745.0,3.0494937896728516
2012-07-04,3.2760000228881836,3.0280001163482666,3.111999988555908,3.259999990463257,14971462.0,3.1863303184509277
2012-07-05,3.24399995803833,3.135999917984009,3.2200000286102295,3.1559998989105225,6757330.0,3.0846803188323975
2012-07-06,3.2320001125335693,3.124000072479248,3.1760001182556152,3.184000015258789,6091905.0,3.1120476722717285
2012-07-09,3.24399995803833,3.1640000343322754,3.180000066757202,3.180000066757202,5391032.0,3.108138084411621
2012-07-10,3.180000066757202,3.180000066757202,3.180000066757202,3.180000066757202,0.0,3.108138084411621
2012-07-11,3.180000066757202,3.180000066757202,3.180000066757202,3.180000066757202,0.0,3.108138084411621
2012-07-12,3.440000057220459,3.2320001125335693,3.319999933242798,3.259999990463257,26444072.0,3.1863303184509277
2012-07-13,3.3399999141693115,3.1519999504089355,3.1519999504089355,3.2839999198913574,26237182.0,3.2097878456115723
2012-07-16,3.3399999141693115,3.1519999504089355,3.2920000553131104,3.184000015258789,22105117.0,3.1120476722717285
2012-07-17,3.2799999713897705,2.9719998836517334,3.140000104904175,3.196000099182129,19829260.0,3.12377667427063
2012-07-18,3.252000093460083,3.0880000591278076,3.200000047683716,3.2320001125335693,15854275.0,3.158963203430176
2012-07-19,3.2639999389648438,3.2039999961853027,3.259999990463257,3.2279999256134033,12999812.0,3.1550533771514893
2012-07-20,3.200000047683716,3.1080000400543213,3.171999931335449,3.1600000858306885,8932407.0,3.088590145111084
2012-07-23,3.2360000610351562,3.0999999046325684,3.131999969482422,3.131999969482422,9680205.0,3.061222791671753
2012-07-24,3.180000066757202,3.0480000972747803,3.0799999237060547,3.1559998989105225,7010995.0,3.0846803188323975
2012-07-25,3.1559998989105225,2.9639999866485596,3.119999885559082,3.0160000324249268,10911672.0,2.9478442668914795
2012-07-26,3.0280001163482666,2.9240000247955322,2.992000102996826,2.936000108718872,7337025.0,2.869652032852173
2012-07-27,2.9760000705718994,2.8359999656677246,2.9600000381469727,2.8440001010894775,6342250.0,2.779731035232544
2012-07-30,2.864000082015991,2.680000066757202,2.8399999141693115,2.7720000743865967,6361125.0,2.7093582153320312
2012-07-31,2.759999990463257,2.6640000343322754,2.759999990463257,2.680000066757202,4296102.0,2.6194369792938232
2012-08-01,2.7239999771118164,2.6679999828338623,2.687999963760376,2.696000099182129,4350900.0,2.635075569152832
2012-08-02,2.752000093460083,2.680000066757202,2.700000047683716,2.7039999961853027,3218650.0,2.642894983291626
2012-08-03,2.7920000553131104,2.7039999961853027,2.7160000801086426,2.7799999713897705,3133025.0,2.717177152633667
2012-08-06,2.8239998817443848,2.740000009536743,2.759999990463257,2.815999984741211,3172830.0,2.752363920211792
2012-08-07,2.8320000171661377,2.7880001068115234,2.8239998817443848,2.828000068664551,4181237.0,2.7640926837921143
2012-08-08,2.8559999465942383,2.7760000228881836,2.7799999713897705,2.828000068664551,3461415.0,2.7640926837921143
2012-08-09,3.111999988555908,2.8519999980926514,2.8559999465942383,3.111999988555908,26079257.0,3.0416746139526367
2012-08-10,3.140000104904175,3.0360000133514404,3.0480000972747803,3.059999942779541,11317085.0,2.990849733352661
2012-08-13,3.124000072479248,3.01200008392334,3.01200008392334,3.0199999809265137,13200175.0,2.951753854751587
2012-08-14,3.0239999294281006,2.864000082015991,3.0,2.996000051498413,12814922.0,2.9282960891723633
2012-08-15,3.0320000648498535,2.9079999923706055,2.9679999351501465,2.9119999408721924,5133910.0,2.846194267272949
2012-08-16,2.9560000896453857,2.8320000171661377,2.9200000762939453,2.8359999656677246,5872955.0,2.771911859512329
2012-08-17,2.9079999923706055,2.812000036239624,2.8359999656677246,2.888000011444092,5314237.0,2.8227367401123047
2012-08-20,2.9800000190734863,2.888000011444092,2.888000011444092,2.9760000705718994,8349567.0,2.908748149871826
2012-08-21,3.0320000648498535,2.9159998893737793,2.9760000705718994,2.9719998836517334,8038442.0,2.9048383235931396
2012-08-22,2.98799991607666,2.9200000762939453,2.944000005722046,2.927999973297119,4243665.0,2.861832857131958
2012-08-23,2.9639999866485596,2.888000011444092,2.944000005722046,2.944000005722046,3682827.0,2.8774712085723877
2012-08-24,2.9679999351501465,2.808000087738037,2.944000005722046,2.812000036239624,5840075.0,2.7484538555145264
2012-08-27,2.868000030517578,2.7799999713897705,2.803999900817871,2.8320000171661377,3876290.0,2.7680022716522217
2012-08-28,2.875999927520752,2.819999933242798,2.8320000171661377,2.8519999980926514,3016555.0,2.787550210952759
2012-08-29,2.859999895095825,2.7839999198913574,2.8320000171661377,2.799999952316284,3295000.0,2.736725330352783
2012-08-30,2.8359999656677246,2.7160000801086426,2.812000036239624,2.7960000038146973,5148752.0,2.7328155040740967
2012-08-31,2.819999933242798,2.740000009536743,2.819999933242798,2.803999900817871,2129147.0,2.7406346797943115
2012-09-03,2.864000082015991,2.7799999713897705,2.799999952316284,2.859999895095825,2908667.0,2.7953691482543945
2012-09-04,2.871999979019165,2.812000036239624,2.868000030517578,2.8320000171661377,2790495.0,2.7680022716522217
2012-09-05,2.868000030517578,2.819999933242798,2.8320000171661377,2.864000082015991,2285752.0,2.79927921295166
2012-09-06,2.871999979019165,2.8239998817443848,2.868000030517578,2.871999979019165,1881745.0,2.807098150253296
2012-09-07,2.98799991607666,2.9000000953674316,2.9000000953674316,2.940000057220459,7900432.0,2.873561382293701
2012-09-10,2.9719998836517334,2.9119999408721924,2.9519999027252197,2.9560000896453857,5911887.0,2.88919997215271
2012-09-11,2.9600000381469727,2.888000011444092,2.9600000381469727,2.9040000438690186,3617220.0,2.8383750915527344
2012-09-12,2.931999921798706,2.880000114440918,2.880000114440918,2.9200000762939453,2711812.0,2.854013442993164
2012-09-13,2.9800000190734863,2.9000000953674316,2.9200000762939453,2.9000000953674316,5046987.0,2.834465742111206
2012-09-14,2.947999954223633,2.8919999599456787,2.9240000247955322,2.9079999923706055,3272727.0,2.842284679412842
2012-09-17,2.9040000438690186,2.859999895095825,2.9000000953674316,2.871999979019165,3845625.0,2.807098150253296
2012-09-18,2.8919999599456787,2.8480000495910645,2.859999895095825,2.8559999465942383,2066250.0,2.791459798812866
2012-09-19,3.0,2.875999927520752,3.0,2.9200000762939453,6917080.0,2.854013442993164
2012-09-20,2.9159998893737793,2.7760000228881836,2.884000062942505,2.7920000553131104,4903382.0,2.7289061546325684
2012-09-21,2.819999933242798,2.7320001125335693,2.7320001125335693,2.7960000038146973,2910075.0,2.7328155040740967
2012-09-24,2.7799999713897705,2.684000015258789,2.7679998874664307,2.75600004196167,1624997.0,2.6937198638916016
2012-09-25,2.7920000553131104,2.7200000286102295,2.74399995803833,2.740000009536743,1373340.0,2.6780812740325928
2012-09-26,2.7639999389648438,2.619999885559082,2.7639999389648438,2.700000047683716,2998955.0,2.6389851570129395
2012-09-27,2.799999952316284,2.671999931335449,2.7039999961853027,2.740000009536743,4220520.0,2.6780812740325928
2012-09-28,2.7880001068115234,2.7200000286102295,2.7880001068115234,2.75600004196167,2491052.0,2.6937198638916016
2012-10-08,2.7760000228881836,2.747999906539917,2.752000093460083,2.7639999389648438,1548385.0,2.7015388011932373
2012-10-09,2.8359999656677246,2.752000093460083,2.752000093460083,2.819999933242798,2487080.0,2.7562735080718994
2012-10-10,2.871999979019165,2.7799999713897705,2.799999952316284,2.8399999141693115,2852677.0,2.7758212089538574
2012-10-11,2.8559999465942383,2.7839999198913574,2.8359999656677246,2.803999900817871,1875255.0,2.7406346797943115
2012-10-12,2.884000062942505,2.808000087738037,2.815999984741211,2.8480000495910645,3867137.0,2.7836406230926514
2012-10-15,2.8480000495910645,2.759999990463257,2.828000068664551,2.7839999198913574,2404500.0,2.7210869789123535
2012-10-16,2.808000087738037,2.75600004196167,2.7839999198913574,2.7920000553131104,1969755.0,2.7289061546325684
2012-10-17,2.812000036239624,2.759999990463257,2.799999952316284,2.799999952316284,1811767.0,2.736725330352783
2012-10-18,2.871999979019165,2.7839999198913574,2.7839999198913574,2.8239998817443848,3079617.0,2.7601828575134277
2012-10-19,2.8359999656677246,2.7920000553131104,2.819999933242798,2.812000036239624,2150250.0,2.7484538555145264
2012-10-22,2.8320000171661377,2.7760000228881836,2.7880001068115234,2.8239998817443848,2082910.0,2.7601828575134277
2012-10-23,2.9760000705718994,2.803999900817871,2.803999900817871,2.8959999084472656,7651777.0,2.8305559158325195
2012-10-24,2.9600000381469727,2.8519999980926514,2.8519999980926514,2.927999973297119,6619725.0,2.861832857131958
2012-10-25,2.9519999027252197,2.815999984741211,2.931999921798706,2.8359999656677246,5487952.0,2.771911859512329
2012-10-26,2.8399999141693115,2.700000047683716,2.815999984741211,2.7360000610351562,2989632.0,2.6741716861724854
2012-10-29,2.740000009536743,2.671999931335449,2.7119998931884766,2.7279999256134033,1448202.0,2.6663522720336914
2012-10-30,2.7279999256134033,2.680000066757202,2.7279999256134033,2.7079999446868896,1315637.0,2.6468043327331543
2012-10-31,2.7360000610351562,2.6600000858306885,2.7079999446868896,2.7320001125335693,2517012.0,2.670261859893799
2012-11-01,2.7760000228881836,2.700000047683716,2.700000047683716,2.759999990463257,1526447.0,2.69762921333313
2012-11-02,2.799999952316284,2.74399995803833,2.752000093460083,2.7720000743865967,1584367.0,2.7093582153320312
2012-11-05,2.812000036239624,2.7279999256134033,2.75600004196167,2.74399995803833,2162695.0,2.681990623474121
2012-11-06,2.8440001010894775,2.74399995803833,2.812000036239624,2.759999990463257,3116975.0,2.69762921333313
2012-11-07,2.7920000553131104,2.7160000801086426,2.759999990463257,2.759999990463257,2011227.0,2.69762921333313
2012-11-08,2.74399995803833,2.680000066757202,2.74399995803833,2.7119998931884766,2628875.0,2.6507139205932617
2012-11-09,2.7200000286102295,2.635999917984009,2.687999963760376,2.671999931335449,2857250.0,2.6116178035736084
2012-11-12,2.7119998931884766,2.6519999504089355,2.680000066757202,2.7039999961853027,1787380.0,2.642894983291626
2012-11-13,2.687999963760376,2.5999999046325684,2.687999963760376,2.631999969482422,2730755.0,2.572521924972534
2012-11-14,2.6440000534057617,2.6080000400543213,2.6080000400543213,2.640000104904175,1356352.0,2.580341339111328
2012-11-15,2.640000104904175,2.5480000972747803,2.640000104904175,2.555999994277954,2136000.0,2.498239278793335
2012-11-16,2.568000078201294,2.5,2.559999942779541,2.568000078201294,1493972.0,2.5099682807922363
2012-11-19,2.572000026702881,2.503999948501587,2.552000045776367,2.572000026702881,1353495.0,2.5138776302337646
2012-11-20,2.619999885559082,2.5480000972747803,2.572000026702881,2.6080000400543213,1297685.0,2.5490641593933105
2012-11-21,2.6600000858306885,2.5880000591278076,2.611999988555908,2.631999969482422,1704597.0,2.572521924972534
2012-11-22,2.6519999504089355,2.572000026702881,2.631999969482422,2.615999937057495,1830400.0,2.5568830966949463
2012-11-23,2.7039999961853027,2.568000078201294,2.5999999046325684,2.687999963760376,3278960.0,2.627256393432617
2012-11-26,2.691999912261963,2.624000072479248,2.691999912261963,2.6640000343322754,3347065.0,2.6037986278533936
2012-11-27,2.6640000343322754,2.552000045776367,2.6640000343322754,2.631999969482422,2884092.0,2.572521924972534
2012-11-28,2.6480000019073486,2.503999948501587,2.6480000019073486,2.563999891281128,2769970.0,2.50605845451355
2012-11-29,2.619999885559082,2.4719998836517334,2.51200008392334,2.507999897003174,3072990.0,2.4513237476348877
2012-11-30,2.6640000343322754,2.4719998836517334,2.51200008392334,2.559999942779541,3647245.0,2.5021491050720215
2012-12-03,2.5759999752044678,2.4839999675750732,2.507999897003174,2.5160000324249268,1906277.0,2.4591431617736816
2012-12-04,2.7200000286102295,2.2639999389648438,2.4719998836517334,2.5160000324249268,4429800.0,2.4591431617736816
2012-12-05,2.6080000400543213,2.4519999027252197,2.5160000324249268,2.5920000076293945,7475455.0,2.533425807952881
2012-12-06,2.640000104904175,2.552000045776367,2.5920000076293945,2.6040000915527344,5240807.0,2.545154571533203
2012-12-07,2.740000009536743,2.5959999561309814,2.6040000915527344,2.700000047683716,10080007.0,2.6389851570129395
2012-12-10,2.7239999771118164,2.6640000343322754,2.6640000343322754,2.7119998931884766,7989555.0,2.6507139205932617
2012-12-11,2.8320000171661377,2.671999931335449,2.7160000801086426,2.752000093460083,14130180.0,2.689810276031494
2012-12-12,2.868000030517578,2.7079999446868896,2.7119998931884766,2.7920000553131104,12636902.0,2.7289061546325684
2012-12-13,2.819999933242798,2.691999912261963,2.759999990463257,2.7279999256134033,8323057.0,2.6663522720336914
2012-12-14,2.8959999084472656,2.7039999961853027,2.7279999256134033,2.8359999656677246,19470197.0,2.771911859512329
2012-12-17,2.8399999141693115,2.759999990463257,2.8320000171661377,2.7920000553131104,9185260.0,2.7289061546325684
2012-12-18,2.864000082015991,2.752000093460083,2.808000087738037,2.803999900817871,8656737.0,2.7406346797943115
2012-12-19,2.803999900817871,2.74399995803833,2.799999952316284,2.7720000743865967,4390020.0,2.7093582153320312
2012-12-20,2.8919999599456787,2.747999906539917,2.7639999389648438,2.868000030517578,13685775.0,2.8031885623931885
2012-12-21,2.8919999599456787,2.7720000743865967,2.888000011444092,2.812000036239624,11852957.0,2.7484538555145264
2012-12-24,2.808000087738037,2.74399995803833,2.7920000553131104,2.7839999198913574,5168865.0,2.7210869789123535
2012-12-25,2.828000068664551,2.74399995803833,2.7720000743865967,2.808000087738037,7272777.0,2.744544506072998
2012-12-26,2.875999927520752,2.7920000553131104,2.815999984741211,2.859999895095825,10819325.0,2.7953691482543945
2012-12-27,2.9159998893737793,2.828000068664551,2.859999895095825,2.868000030517578,11114405.0,2.8031885623931885
2012-12-28,2.8919999599456787,2.8399999141693115,2.888000011444092,2.8559999465942383,6405140.0,2.791459798812866
2012-12-31,2.880000114440918,2.8239998817443848,2.859999895095825,2.8559999465942383,7802452.0,2.791459798812866
2013-01-04,2.880000114440918,2.812000036239624,2.875999927520752,2.815999984741211,5416650.0,2.752363920211792
2013-01-07,2.9159998893737793,2.812000036239624,2.815999984741211,2.884000062942505,11200992.0,2.8188271522521973
2013-01-08,2.931999921798706,2.864000082015991,2.871999979019165,2.9240000247955322,12802922.0,2.8579230308532715
2013-01-09,3.0280001163482666,2.9040000438690186,2.927999973297119,2.9760000705718994,15462597.0,2.908748149871826
2013-01-10,3.0,2.9000000953674316,2.9600000381469727,2.947999954223633,10369050.0,2.881380796432495
2013-01-11,3.003999948501587,2.9040000438690186,2.927999973297119,2.931999921798706,13345390.0,2.8657422065734863
2013-01-14,3.0199999809265137,2.8959999084472656,2.9240000247955322,2.996000051498413,12911127.0,2.9282960891723633
2013-01-15,3.0959999561309814,2.9800000190734863,2.9800000190734863,3.072000026702881,19742790.0,3.0025784969329834
2013-01-16,3.140000104904175,3.0160000324249268,3.059999942779541,3.0959999561309814,16892707.0,3.026036262512207
2013-01-17,3.2239999771118164,3.0799999237060547,3.1040000915527344,3.2119998931884766,27239200.0,3.1394150257110596
2013-01-18,3.303999900817871,3.1640000343322754,3.2119998931884766,3.196000099182129,22165842.0,3.12377667427063
2013-01-21,3.2039999961853027,3.131999969482422,3.1559998989105225,3.171999931335449,15370262.0,3.100318670272827
2013-01-22,3.259999990463257,3.059999942779541,3.1679999828338623,3.2160000801086426,20056827.0,3.143324613571167
2013-01-23,3.2119998931884766,3.124000072479248,3.184000015258789,3.1679999828338623,10655715.0,3.096409320831299
2013-01-24,3.191999912261963,3.0320000648498535,3.1679999828338623,3.0480000972747803,10886442.0,2.979120969772339
2013-01-25,3.124000072479248,3.0239999294281006,3.0480000972747803,3.115999937057495,10626620.0,3.0455844402313232
2013-01-28,3.1679999828338623,3.072000026702881,3.1679999828338623,3.128000020980835,15791672.0,3.0573129653930664
2013-01-29,3.180000066757202,3.0880000591278076,3.1519999504089355,3.128000020980835,12225910.0,3.0573129653930664
2013-01-30,3.25600004196167,3.0959999561309814,3.124000072479248,3.247999906539917,23130892.0,3.1746013164520264
2013-01-31,3.2720000743865967,3.187999963760376,3.25600004196167,3.2239999771118164,12320455.0,3.151143789291382
2013-02-01,3.259999990463257,3.119999885559082,3.2039999961853027,3.131999969482422,17689890.0,3.061222791671753
2013-02-04,3.131999969482422,2.9760000705718994,3.1040000915527344,2.9800000190734863,25997347.0,2.9126577377319336
2013-02-05,3.0199999809265137,2.9600000381469727,2.9679999351501465,3.0,8796927.0,2.9322056770324707
2013-02-06,3.0239999294281006,2.9800000190734863,3.0,3.0,7781127.0,2.9322056770324707
2013-02-07,3.01200008392334,2.9600000381469727,3.003999948501587,3.003999948501587,6839840.0,2.936115264892578
2013-02-08,3.1040000915527344,3.0,3.007999897003174,3.0959999561309814,13076140.0,3.026036262512207
2013-02-18,3.171999931335449,3.0999999046325684,3.0999999046325684,3.140000104904175,13024830.0,3.069042205810547
2013-02-19,3.187999963760376,3.0799999237060547,3.140000104904175,3.140000104904175,11907135.0,3.069042205810547
2013-02-20,3.184000015258789,3.124000072479248,3.140000104904175,3.1679999828338623,10672615.0,3.096409320831299
2013-02-21,3.180000066757202,3.0959999561309814,3.1440000534057617,3.128000020980835,9262572.0,3.0573129653930664
2013-02-22,3.140000104904175,3.0799999237060547,3.0920000076293945,3.0999999046325684,7840782.0,3.0299458503723145
2013-02-25,3.2160000801086426,3.0920000076293945,3.0999999046325684,3.191999912261963,12303712.0,3.1198666095733643
2013-02-26,3.2079999446868896,3.111999988555908,3.180000066757202,3.1440000534057617,12584642.0,3.072951555252075
2013-02-27,3.180000066757202,3.119999885559082,3.128000020980835,3.1519999504089355,8391210.0,3.080770969390869
2013-02-28,3.25600004196167,3.1480000019073486,3.1600000858306885,3.247999906539917,15077122.0,3.1746013164520264
2013-03-01,3.247999906539917,3.1760001182556152,3.2360000610351562,3.2320001125335693,12153872.0,3.158963203430176
2013-03-04,3.3919999599456787,3.180000066757202,3.200000047683716,3.2760000228881836,31368310.0,3.2019689083099365
2013-03-05,3.4040000438690186,3.252000093460083,3.2720000743865967,3.3919999599456787,24830600.0,3.315347194671631
2013-03-06,3.440000057220459,3.3399999141693115,3.388000011444092,3.359999895095825,22484342.0,3.2840702533721924
2013-03-07,3.375999927520752,3.1519999504089355,3.375999927520752,3.2200000286102295,24497462.0,3.1472342014312744
2013-03-08,3.240000009536743,3.140000104904175,3.2360000610351562,3.180000066757202,8761915.0,3.108138084411621
2013-03-11,3.180000066757202,3.1080000400543213,3.180000066757202,3.140000104904175,6257177.0,3.069042205810547
2013-03-12,3.171999931335449,3.0360000133514404,3.111999988555908,3.0799999237060547,8697055.0,3.0103979110717773
2013-03-13,3.0999999046325684,3.0280001163482666,3.0759999752044678,3.0880000591278076,5870785.0,3.0182173252105713
2013-03-14,3.119999885559082,3.059999942779541,3.0880000591278076,3.0999999046325684,3865017.0,3.0299458503723145
2013-03-15,3.131999969482422,3.0239999294281006,3.124000072479248,3.055999994277954,6651445.0,2.9869401454925537
2013-03-18,3.128000020980835,3.003999948501587,3.0480000972747803,3.0759999752044678,6470250.0,3.00648832321167
2013-03-19,3.1080000400543213,3.0199999809265137,3.072000026702881,3.068000078201294,3331502.0,2.998669147491455
2013-03-20,3.1480000019073486,3.059999942779541,3.0759999752044678,3.1480000019073486,8566067.0,3.0768613815307617
2013-03-21,3.2360000610351562,3.1480000019073486,3.1519999504089355,3.187999963760376,9378285.0,3.115957260131836
2013-03-22,3.259999990463257,3.1600000858306885,3.180000066757202,3.2039999961853027,10677422.0,3.1315958499908447
2013-03-25,3.25600004196167,3.187999963760376,3.2200000286102295,3.252000093460083,9012460.0,3.178510904312134
2013-03-26,3.24399995803833,3.0999999046325684,3.24399995803833,3.135999917984009,9820630.0,3.0651321411132812
2013-03-27,3.2239999771118164,3.111999988555908,3.1440000534057617,3.1600000858306885,7521615.0,3.088590145111084
2013-03-28,3.1600000858306885,2.9839999675750732,3.1600000858306885,3.01200008392334,9604797.0,2.943934679031372
2013-03-29,3.059999942779541,3.0,3.01200008392334,3.01200008392334,6447760.0,2.943934679031372
2013-04-01,3.0799999237060547,3.0,3.01200008392334,3.059999942779541,3362132.0,2.990849733352661
2013-04-02,3.0880000591278076,3.0160000324249268,3.059999942779541,3.0439999103546143,4801127.0,2.9752113819122314
2013-04-03,3.2320001125335693,3.0360000133514404,3.0399999618530273,3.1760001182556152,19665297.0,3.1042284965515137
2013-04-08,3.247999906539917,3.0920000076293945,3.119999885559082,3.2360000610351562,17996082.0,3.162872552871704
2013-04-09,3.259999990463257,3.1679999828338623,3.2200000286102295,3.2200000286102295,16370062.0,3.1472342014312744
2013-04-10,3.328000068664551,3.1760001182556152,3.2200000286102295,3.2880001068115234,21663292.0,3.2136974334716797
2013-04-11,3.3480000495910645,3.184000015258789,3.2799999713897705,3.196000099182129,15310052.0,3.12377667427063
2013-04-12,3.2279999256134033,3.0799999237060547,3.180000066757202,3.1480000019073486,11340880.0,3.0768613815307617
2013-04-15,3.171999931335449,3.0759999752044678,3.140000104904175,3.124000072479248,5028550.0,3.053403615951538
2013-04-16,3.0959999561309814,2.992000102996826,3.0959999561309814,3.0759999752044678,10610757.0,3.00648832321167
2013-04-17,3.0840001106262207,2.9800000190734863,3.072000026702881,3.0199999809265137,9996270.0,2.951753854751587
2013-04-18,3.0399999618530273,2.9639999866485596,2.98799991607666,3.0320000648498535,5304585.0,2.963482618331909
2013-04-19,3.0840001106262207,3.0239999294281006,3.0239999294281006,3.072000026702881,9562282.0,3.0025784969329834
2013-04-22,3.0840001106262207,2.9600000381469727,3.059999942779541,3.0399999618530273,10250547.0,2.971301794052124
2013-04-23,3.0399999618530273,2.9800000190734863,3.0399999618530273,3.003999948501587,9144315.0,2.936115264892578
2013-04-24,3.2880001068115234,3.003999948501587,3.007999897003174,3.2079999446868896,35915100.0,3.135505199432373
2013-04-25,3.2039999961853027,3.0880000591278076,3.1600000858306885,3.1480000019073486,19931307.0,3.0768613815307617
2013-04-26,3.1640000343322754,3.003999948501587,3.1519999504089355,3.0320000648498535,12739477.0,2.963482618331909
2013-05-02,3.0959999561309814,2.9719998836517334,3.003999948501587,3.0799999237060547,6804492.0,3.0103979110717773
2013-05-03,3.2200000286102295,3.0799999237060547,3.0920000076293945,3.1480000019073486,14918897.0,3.0768613815307617
2013-05-06,3.191999912261963,3.115999937057495,3.1480000019073486,3.1640000343322754,10634132.0,3.0924997329711914
2013-05-07,3.25600004196167,3.1440000534057617,3.1600000858306885,3.240000009536743,19181162.0,3.1667821407318115
2013-05-08,3.247999906539917,3.1640000343322754,3.2279999256134033,3.2200000286102295,14839645.0,3.1472342014312744
2013-05-09,3.308000087738037,3.196000099182129,3.2200000286102295,3.299999952316284,26340420.0,3.225426197052002
2013-05-10,3.3480000495910645,3.2320001125335693,3.2799999713897705,3.2639999389648438,18216460.0,3.190239667892456
2013-05-13,3.2839999198913574,3.2119998931884766,3.2639999389648438,3.240000009536743,14738095.0,3.1667821407318115
2013-05-14,3.25600004196167,3.1559998989105225,3.2320001125335693,3.187999963760376,10178297.0,3.115957260131836
2013-05-15,3.259999990463257,3.1600000858306885,3.184000015258789,3.25600004196167,9404045.0,3.182420492172241
2013-05-16,3.2920000553131104,3.2079999446868896,3.252000093460083,3.2839999198913574,12750157.0,3.2097878456115723
2013-05-17,3.4200000762939453,3.2920000553131104,3.312000036239624,3.328000068664551,36667812.0,3.252793550491333
2013-05-20,3.6600000858306885,3.2839999198913574,3.368000030517578,3.6600000858306885,42038922.0,3.577291250228882
2013-05-21,3.75600004196167,3.6040000915527344,3.7200000286102295,3.7279999256134033,57057977.0,3.643754243850708
2013-05-22,3.8559999465942383,3.6440000534057617,3.7239999771118164,3.7119998931884766,35662455.0,3.628115653991699
2013-05-23,3.8959999084472656,3.640000104904175,3.640000104904175,3.7360000610351562,39022425.0,3.651573419570923
2013-05-24,3.875999927520752,3.7160000801086426,3.7200000286102295,3.752000093460083,28659097.0,3.6672120094299316
2013-05-27,4.072000026702881,3.752000093460083,3.752000093460083,4.004000186920166,42522707.0,3.913517475128174
2013-05-28,4.111999988555908,3.9519999027252197,3.996000051498413,4.044000148773193,34126860.0,3.952613353729248
2013-05-29,4.199999809265137,4.004000186920166,4.044000148773193,4.0960001945495605,41687652.0,4.003438949584961
2013-05-30,4.156000137329102,4.015999794006348,4.035999774932861,4.047999858856201,24382475.0,3.9565229415893555
2013-05-31,4.184000015258789,3.9519999027252197,4.004000186920166,4.0920000076293945,31576900.0,3.999528646469116
2013-06-03,4.144000053405762,3.880000114440918,4.072000026702881,3.931999921798706,27834340.0,3.843144416809082
2013-06-04,3.98799991607666,3.7880001068115234,3.9200000762939453,3.808000087738037,20213647.0,3.7219464778900146
2013-06-05,3.9519999027252197,3.7639999389648438,3.7799999713897705,3.947999954223633,18545242.0,3.8587827682495117
2013-06-06,4.039999961853027,3.6760001182556152,4.039999961853027,3.7239999771118164,31817745.0,3.6398448944091797
2013-06-07,3.8919999599456787,3.700000047683716,3.700000047683716,3.7920000553131104,26956917.0,3.706308126449585
2013-06-13,3.828000068664551,3.5399999618530273,3.747999906539917,3.7320001125335693,14251292.0,3.6476640701293945
2013-06-14,3.8359999656677246,3.687999963760376,3.7320001125335693,3.803999900817871,14975950.0,3.7180368900299072
2013-06-17,3.859999895095825,3.6480000019073486,3.815999984741211,3.7079999446868896,13407345.0,3.624206304550171
2013-06-18,3.7160000801086426,3.5999999046325684,3.7119998931884766,3.615999937057495,11159912.0,3.534285306930542
2013-06-19,3.6679999828338623,3.51200008392334,3.5959999561309814,3.640000104904175,13595277.0,3.5577428340911865
2013-06-20,3.671999931335449,3.4200000762939453,3.5959999561309814,3.4760000705718994,14391037.0,3.397449016571045
2013-06-21,3.440000057220459,3.312000036239624,3.440000057220459,3.3320000171661377,22967700.0,3.2567031383514404
2013-06-24,3.3399999141693115,3.0,3.3320000171661377,3.0,23309277.0,2.9322056770324707
2013-06-25,2.927999973297119,2.700000047683716,2.927999973297119,2.8239998817443848,47108635.0,2.7601828575134277
2013-06-26,2.799999952316284,2.684000015258789,2.7639999389648438,2.752000093460083,31352937.0,2.689810276031494
2013-06-27,2.803999900817871,2.6600000858306885,2.747999906539917,2.6679999828338623,26659575.0,2.607708215713501
2013-06-28,2.7279999256134033,2.563999891281128,2.631999969482422,2.687999963760376,18808277.0,2.627256393432617
2013-07-01,2.700000047683716,2.5999999046325684,2.680000066757202,2.687999963760376,11845575.0,2.627256393432617
2013-07-02,2.752000093460083,2.671999931335449,2.671999931335449,2.747999906539917,14760292.0,2.6859002113342285
2013-07-03,2.7360000610351562,2.5480000972747803,2.7239999771118164,2.687999963760376,23687485.0,2.627256393432617
2013-07-04,2.7079999446868896,2.568000078201294,2.619999885559082,2.671999931335449,17077910.0,2.6116178035736084
2013-07-05,2.740000009536743,2.6600000858306885,2.6640000343322754,2.6640000343322754,14364010.0,2.6037986278533936
2013-07-08,2.631999969482422,2.447999954223633,2.631999969482422,2.507999897003174,14939817.0,2.4513237476348877
2013-07-09,2.568000078201294,2.4800000190734863,2.503999948501587,2.559999942779541,7731375.0,2.5021491050720215
2013-07-10,2.691999912261963,2.5,2.555999994277954,2.6600000858306885,16891302.0,2.599889039993286
2013-07-11,2.752000093460083,2.631999969482422,2.640000104904175,2.696000099182129,16066935.0,2.635075569152832
2013-07-12,2.7239999771118164,2.640000104904175,2.691999912261963,2.640000104904175,13130737.0,2.580341339111328
2013-07-15,2.700000047683716,2.631999969482422,2.640000104904175,2.684000015258789,9808712.0,2.6233465671539307
2013-07-16,2.7239999771118164,2.615999937057495,2.684000015258789,2.7200000286102295,12547972.0,2.6585333347320557
2013-07-17,2.940000057220459,2.6480000019073486,2.700000047683716,2.8480000495910645,37248230.0,2.7836406230926514
2013-07-18,2.9159998893737793,2.740000009536743,2.759999990463257,2.799999952316284,59256702.0,2.736725330352783
2013-07-19,2.864000082015991,2.7160000801086426,2.7880001068115234,2.7639999389648438,38504010.0,2.7015388011932373
2013-07-22,2.9159998893737793,2.7320001125335693,2.759999990463257,2.859999895095825,64010952.0,2.7953691482543945
2013-07-23,2.9040000438690186,2.819999933242798,2.871999979019165,2.888000011444092,37394977.0,2.8227367401123047
2013-07-24,2.9000000953674316,2.808000087738037,2.871999979019165,2.815999984741211,27161832.0,2.752363920211792
2013-07-25,2.8359999656677246,2.7239999771118164,2.815999984741211,2.7320001125335693,17751717.0,2.670261859893799
2013-07-26,2.7679998874664307,2.680000066757202,2.74399995803833,2.7279999256134033,10939357.0,2.6663522720336914
2013-07-29,2.7119998931884766,2.5759999752044678,2.7119998931884766,2.5920000076293945,13576287.0,2.533425807952881
2013-07-30,2.6760001182556152,2.572000026702881,2.5959999561309814,2.611999988555908,12831055.0,2.552973747253418
2013-07-31,2.6480000019073486,2.5759999752044678,2.619999885559082,2.5880000591278076,8697942.0,2.5295159816741943
2013-08-01,2.8399999141693115,2.5920000076293945,2.611999988555908,2.7880001068115234,26574772.0,2.724996566772461
2013-08-02,2.815999984741211,2.7119998931884766,2.74399995803833,2.7360000610351562,19403765.0,2.6741716861724854
2013-08-05,2.8320000171661377,2.7200000286102295,2.74399995803833,2.799999952316284,17257517.0,2.736725330352783
2013-08-06,2.828000068664551,2.7639999389648438,2.7839999198913574,2.812000036239624,15002235.0,2.7484538555145264
2013-08-07,2.8320000171661377,2.759999990463257,2.815999984741211,2.7679998874664307,11785677.0,2.7054483890533447
2013-08-08,2.859999895095825,2.74399995803833,2.7639999389648438,2.812000036239624,14246382.0,2.7484538555145264
2013-08-09,2.9040000438690186,2.7960000038146973,2.812000036239624,2.859999895095825,20326255.0,2.7953691482543945
2013-08-12,2.9240000247955322,2.759999990463257,2.799999952316284,2.871999979019165,31996107.0,2.807098150253296
2013-08-13,2.884000062942505,2.815999984741211,2.871999979019165,2.8480000495910645,19194470.0,2.7836406230926514
2013-08-14,2.875999927520752,2.808000087738037,2.875999927520752,2.815999984741211,14588530.0,2.752363920211792
2013-08-15,2.828000068664551,2.752000093460083,2.819999933242798,2.75600004196167,15591160.0,2.6937198638916016
2013-08-16,2.7760000228881836,2.6600000858306885,2.740000009536743,2.6640000343322754,14351982.0,2.6037986278533936
2013-08-19,2.691999912261963,2.624000072479248,2.6440000534057617,2.691999912261963,10639237.0,2.6311659812927246
2013-08-20,2.752000093460083,2.6600000858306885,2.684000015258789,2.7200000286102295,10526880.0,2.6585333347320557
2013-08-21,2.740000009536743,2.680000066757202,2.740000009536743,2.7119998931884766,6679797.0,2.6507139205932617
2013-08-22,2.7160000801086426,2.6640000343322754,2.7079999446868896,2.6679999828338623,8447315.0,2.607708215713501
2013-08-23,2.7200000286102295,2.635999917984009,2.671999931335449,2.680000066757202,8889647.0,2.6194369792938232
2013-08-26,2.7920000553131104,2.6640000343322754,2.6760001182556152,2.7880001068115234,19863537.0,2.724996566772461
2013-08-27,2.864000082015991,2.752000093460083,2.7960000038146973,2.859999895095825,25410930.0,2.7953691482543945
2013-08-28,2.936000108718872,2.7920000553131104,2.828000068664551,2.9000000953674316,35480312.0,2.834465742111206
2013-08-29,3.1600000858306885,2.8519999980926514,2.8959999084472656,3.0280001163482666,77693912.0,2.9595730304718018
2013-08-30,2.9800000190734863,2.859999895095825,2.9679999351501465,2.875999927520752,31802725.0,2.811007499694824
2013-09-02,3.003999948501587,2.75600004196167,2.864000082015991,2.9800000190734863,32757137.0,2.9126577377319336
2013-09-03,3.2639999389648438,3.007999897003174,3.007999897003174,3.119999885559082,58068355.0,3.0494937896728516
2013-09-04,3.2039999961853027,3.007999897003174,3.128000020980835,3.124000072479248,37437722.0,3.053403615951538
2013-09-05,3.180000066757202,3.0160000324249268,3.0799999237060547,3.124000072479248,33644515.0,3.053403615951538
2013-09-06,3.2799999713897705,3.0480000972747803,3.0799999237060547,3.1600000858306885,36803857.0,3.088590145111084
2013-09-09,3.2200000286102295,3.115999937057495,3.200000047683716,3.124000072479248,30957732.0,3.053403615951538
2013-09-10,3.1559998989105225,3.068000078201294,3.124000072479248,3.0999999046325684,25478650.0,3.0299458503723145
2013-09-11,3.4119999408721924,2.996000051498413,3.059999942779541,3.4079999923706055,94633507.0,3.3309857845306396
2013-09-12,3.4240000247955322,3.247999906539917,3.2679998874664307,3.299999952316284,57502427.0,3.225426197052002
2013-09-13,3.388000011444092,3.1679999828338623,3.2639999389648438,3.184000015258789,36265982.0,3.1120476722717285
2013-09-16,3.2200000286102295,3.131999969482422,3.184000015258789,3.1480000019073486,17073317.0,3.0768613815307617
2013-09-17,3.1600000858306885,3.0360000133514404,3.1519999504089355,3.0399999618530273,21221030.0,2.971301794052124
2013-09-18,3.063999891281128,2.9800000190734863,3.0280001163482666,3.052000045776367,15240320.0,2.9830307960510254
2013-09-23,3.135999917984009,3.0360000133514404,3.055999994277954,3.119999885559082,16059165.0,3.0494937896728516
2013-09-24,3.1480000019073486,3.052000045776367,3.0959999561309814,3.111999988555908,20573820.0,3.0416746139526367
2013-09-25,3.328000068664551,3.0840001106262207,3.0999999046325684,3.191999912261963,38793677.0,3.1198666095733643
2013-09-26,3.247999906539917,3.111999988555908,3.200000047683716,3.119999885559082,25189327.0,3.0494937896728516
2013-09-27,3.119999885559082,2.880000114440918,3.115999937057495,3.0439999103546143,19299187.0,2.9752113819122314
2013-09-30,3.1640000343322754,3.0,3.0199999809265137,3.140000104904175,16011245.0,3.069042205810547
2013-10-08,3.2799999713897705,3.0920000076293945,3.1440000534057617,3.1679999828338623,24074792.0,3.096409320831299
2013-10-09,3.240000009536743,3.119999885559082,3.140000104904175,3.2200000286102295,25392432.0,3.1472342014312744
2013-10-10,3.2960000038146973,3.1679999828338623,3.2320001125335693,3.24399995803833,27815072.0,3.170691728591919
2013-10-11,3.2720000743865967,3.2200000286102295,3.2679998874664307,3.25600004196167,23162445.0,3.182420492172241
2013-10-14,3.507999897003174,3.240000009536743,3.247999906539917,3.4119999408721924,48541457.0,3.334895372390747
2013-10-15,3.615999937057495,3.4119999408721924,3.496000051498413,3.4679999351501465,64206617.0,3.38962984085083
2013-10-16,3.431999921798706,3.1640000343322754,3.431999921798706,3.180000066757202,39947425.0,3.108138084411621
2013-10-17,3.312000036239624,3.191999912261963,3.2200000286102295,3.2079999446868896,22643145.0,3.135505199432373
2013-10-18,3.240000009536743,3.0999999046325684,3.2079999446868896,3.2119998931884766,14008530.0,3.1394150257110596
2013-10-21,3.259999990463257,3.2119998931884766,3.2160000801086426,3.247999906539917,16506730.0,3.1746013164520264
2013-10-22,3.3399999141693115,3.200000047683716,3.247999906539917,3.2880001068115234,25533395.0,3.2136974334716797
2013-10-23,3.2760000228881836,3.115999937057495,3.2720000743865967,3.128000020980835,17265325.0,3.0573129653930664
2013-10-24,3.1519999504089355,3.052000045776367,3.1080000400543213,3.111999988555908,12299325.0,3.0416746139526367
2013-10-25,3.1480000019073486,3.0,3.111999988555908,3.0239999294281006,13177535.0,2.9556634426116943
2013-10-28,3.180000066757202,3.007999897003174,3.0480000972747803,3.0160000324249268,11457000.0,2.9478442668914795
2013-10-29,3.0880000591278076,2.799999952316284,3.0199999809265137,2.9200000762939453,18728320.0,2.854013442993164
2013-10-30,2.9800000190734863,2.9119999408721924,2.9200000762939453,2.944000005722046,10481000.0,2.8774712085723877
2013-10-31,2.947999954223633,2.864000082015991,2.931999921798706,2.936000108718872,8539947.0,2.869652032852173
2013-11-01,2.944000005722046,2.880000114440918,2.9040000438690186,2.936000108718872,5949002.0,2.869652032852173
2013-11-04,3.007999897003174,2.936000108718872,2.936000108718872,3.007999897003174,8478977.0,2.9400248527526855
2013-11-05,3.308000087738037,3.0880000591278076,3.115999937057495,3.308000087738037,28423425.0,3.233245611190796
2013-11-06,3.5959999561309814,3.3559999465942383,3.5959999561309814,3.380000114440918,95264532.0,3.3036184310913086
2013-11-07,3.7200000286102295,3.319999933242798,3.319999933242798,3.572000026702881,106077112.0,3.4912796020507812
2013-11-08,3.5439999103546143,3.2160000801086426,3.384000062942505,3.447999954223633,66758390.0,3.370081663131714
2013-11-11,3.5880000591278076,3.303999900817871,3.380000114440918,3.440000057220459,57965325.0,3.362262487411499
2013-11-12,3.5,3.2920000553131104,3.364000082015991,3.4839999675750732,45117305.0,3.405268430709839
2013-11-13,3.6600000858306885,3.364000082015991,3.4040000438690186,3.4560000896453857,60880102.0,3.377901077270508
2013-11-14,3.628000020980835,3.3480000495910645,3.359999895095825,3.5280001163482666,59656232.0,3.4482741355895996
2013-11-15,3.680000066757202,3.4000000953674316,3.4800000190734863,3.6679999828338623,75795807.0,3.5851101875305176
2013-11-18,3.875999927520752,3.619999885559082,3.7039999961853027,3.7639999389648438,95956575.0,3.678940534591675
2013-11-19,3.7320001125335693,3.6040000915527344,3.684000015258789,3.640000104904175,59131815.0,3.5577428340911865
2013-11-20,3.671999931335449,3.5920000076293945,3.5999999046325684,3.619999885559082,33923922.0,3.5381946563720703
2013-11-21,3.696000099182129,3.568000078201294,3.6080000400543213,3.619999885559082,37427780.0,3.5381946563720703
2013-11-22,3.6559998989105225,3.440000057220459,3.640000104904175,3.447999954223633,47375500.0,3.370081663131714
2013-11-25,3.4679999351501465,3.388000011444092,3.4560000896453857,3.4560000896453857,20264520.0,3.377901077270508
2013-11-26,3.5280001163482666,3.431999921798706,3.48799991607666,3.507999897003174,28600697.0,3.4287257194519043
2013-11-27,3.5399999618530273,3.444000005722046,3.51200008392334,3.4839999675750732,18947922.0,3.405268430709839
2013-11-28,3.568000078201294,3.4800000190734863,3.4839999675750732,3.555999994277954,34373075.0,3.4756412506103516
2013-11-29,3.6480000019073486,3.5360000133514404,3.552000045776367,3.619999885559082,31898335.0,3.5381946563720703
2013-12-02,3.624000072479248,3.388000011444092,3.5399999618530273,3.4760000705718994,38251592.0,3.397449016571045
2013-12-03,3.568000078201294,3.4000000953674316,3.444000005722046,3.5399999618530273,18636947.0,3.4600026607513428
2013-12-04,3.631999969482422,3.51200008392334,3.555999994277954,3.5880000591278076,32139135.0,3.506917953491211
2013-12-05,3.6519999504089355,3.5199999809265137,3.5920000076293945,3.5999999046325684,29532057.0,3.5186469554901123
2013-12-06,3.6519999504089355,3.5399999618530273,3.5999999046325684,3.555999994277954,24254110.0,3.4756412506103516
2013-12-09,3.6640000343322754,3.5399999618530273,3.5480000972747803,3.6080000400543213,30681335.0,3.526466131210327
2013-12-10,3.624000072479248,3.5239999294281006,3.5999999046325684,3.5439999103546143,20119555.0,3.46391224861145
2013-12-11,3.615999937057495,3.444000005722046,3.5199999809265137,3.5799999237060547,29629102.0,3.499098777770996
2013-12-12,3.631999969482422,3.492000102996826,3.5920000076293945,3.5280001163482666,19914120.0,3.4482741355895996
2013-12-13,3.5239999294281006,3.4240000247955322,3.5239999294281006,3.4519999027252197,19375935.0,3.3739912509918213
2013-12-16,3.5840001106262207,3.444000005722046,3.5439999103546143,3.4519999027252197,25768030.0,3.3739912509918213
2013-12-17,3.4839999675750732,3.3359999656677246,3.447999954223633,3.3559999465942383,21547240.0,3.280160903930664
2013-12-18,3.4200000762939453,3.299999952316284,3.380000114440918,3.3239998817443848,17061550.0,3.2488837242126465
2013-12-19,3.3519999980926514,3.187999963760376,3.319999933242798,3.200000047683716,20960765.0,3.127686023712158
2013-12-20,3.3919999599456787,3.1679999828338623,3.2079999446868896,3.380000114440918,23159790.0,3.3036184310913086
2013-12-23,3.364000082015991,3.252000093460083,3.364000082015991,3.303999900817871,15157920.0,3.2293357849121094
2013-12-24,3.3519999980926514,3.2799999713897705,3.2880001068115234,3.315999984741211,10976537.0,3.2410645484924316
2013-12-25,3.303999900817871,3.2160000801086426,3.299999952316284,3.2799999713897705,11603702.0,3.205878257751465
2013-12-26,3.3440001010894775,3.180000066757202,3.2839999198913574,3.184000015258789,11293787.0,3.1120476722717285
2013-12-27,3.240000009536743,3.1480000019073486,3.1760001182556152,3.2079999446868896,8555757.0,3.135505199432373
2013-12-30,3.2760000228881836,3.2160000801086426,3.2200000286102295,3.25600004196167,7815162.0,3.182420492172241
2013-12-31,3.2720000743865967,3.2119998931884766,3.25600004196167,3.2639999389648438,6617850.0,3.190239667892456
2014-01-02,3.3519999980926514,3.24399995803833,3.2639999389648438,3.303999900817871,8927555.0,3.2293357849121094
2014-01-03,3.328000068664551,3.2839999198913574,3.328000068664551,3.303999900817871,8126710.0,3.2293357849121094
2014-01-06,3.2760000228881836,3.0840001106262207,3.2760000228881836,3.0959999561309814,14910482.0,3.026036262512207
2014-01-07,3.111999988555908,2.9600000381469727,3.0959999561309814,3.0360000133514404,14984202.0,2.9673924446105957
2014-01-08,3.111999988555908,3.0280001163482666,3.0399999618530273,3.0399999618530273,8456645.0,2.971301794052124
2014-01-09,3.0920000076293945,2.98799991607666,3.0360000133514404,3.0160000324249268,6965942.0,2.9478442668914795
2014-01-10,3.0399999618530273,2.936000108718872,3.0239999294281006,2.9679999351501465,5731115.0,2.9009287357330322
2014-01-13,2.996000051498413,2.884000062942505,2.9639999866485596,2.927999973297119,5896562.0,2.861832857131958
2014-01-14,3.007999897003174,2.9159998893737793,2.9519999027252197,2.996000051498413,5837742.0,2.9282960891723633
2014-01-15,3.1080000400543213,3.01200008392334,3.072000026702881,3.059999942779541,9083390.0,2.990849733352661
2014-01-16,3.0799999237060547,3.0280001163482666,3.0399999618530273,3.0399999618530273,6281382.0,2.971301794052124
2014-01-17,3.0799999237060547,3.01200008392334,3.0280001163482666,3.063999891281128,8634707.0,2.9947590827941895
2014-01-20,3.1760001182556152,3.0360000133514404,3.1480000019073486,3.0920000076293945,13403220.0,3.0221266746520996
2014-01-21,3.1440000534057617,3.0360000133514404,3.0999999046325684,3.059999942779541,14925512.0,2.990849733352661
2014-01-22,3.111999988555908,2.9839999675750732,2.9839999675750732,3.1080000400543213,14523232.0,3.0377650260925293
2014-01-23,3.115999937057495,3.052000045776367,3.0799999237060547,3.0920000076293945,12459102.0,3.0221266746520996
2014-01-24,3.1559998989105225,3.055999994277954,3.055999994277954,3.1480000019073486,14061452.0,3.0768613815307617
2014-01-27,3.1600000858306885,3.068000078201294,3.1559998989105225,3.0799999237060547,12819097.0,3.0103979110717773
2014-01-28,3.0880000591278076,3.0,3.059999942779541,3.0399999618530273,8378362.0,2.971301794052124
2014-01-29,3.052000045776367,3.0239999294281006,3.0280001163482666,3.0280001163482666,5642957.0,2.9595730304718018
2014-01-30,3.0480000972747803,2.947999954223633,3.01200008392334,2.9679999351501465,5815385.0,2.9009287357330322
2014-02-07,3.0959999561309814,2.9760000705718994,2.9839999675750732,3.0880000591278076,12188572.0,3.0182173252105713
2014-02-10,3.180000066757202,3.0799999237060547,3.0840001106262207,3.1559998989105225,20364517.0,3.0846803188323975
2014-02-11,3.187999963760376,3.128000020980835,3.180000066757202,3.1600000858306885,15804140.0,3.088590145111084
2014-02-12,3.259999990463257,3.1519999504089355,3.1679999828338623,3.252000093460083,21756222.0,3.178510904312134
2014-02-13,3.2360000610351562,3.1640000343322754,3.2360000610351562,3.171999931335449,17101365.0,3.100318670272827
2014-02-14,3.3519999980926514,3.1519999504089355,3.1760001182556152,3.319999933242798,29276480.0,3.244974136352539
2014-02-17,3.4600000381469727,3.299999952316284,3.3320000171661377,3.4040000438690186,30176267.0,3.3270761966705322
2014-02-18,3.444000005722046,3.319999933242798,3.4000000953674316,3.3440001010894775,19799737.0,3.268432140350342
2014-02-19,3.4000000953674316,3.315999984741211,3.3559999465942383,3.359999895095825,15860100.0,3.2840702533721924
2014-02-20,3.5360000133514404,3.2920000553131104,3.371999979019165,3.388000011444092,33486170.0,3.3114376068115234
2014-02-21,3.4000000953674316,3.303999900817871,3.371999979019165,3.4000000953674316,15044150.0,3.323166608810425
2014-02-24,3.440000057220459,3.3239998817443848,3.4000000953674316,3.436000108718872,17685780.0,3.3583531379699707
2014-02-25,3.4639999866485596,3.2239999771118164,3.431999921798706,3.24399995803833,17849835.0,3.170691728591919
2014-02-26,3.315999984741211,3.2039999961853027,3.252000093460083,3.308000087738037,10613902.0,3.233245611190796
2014-02-27,3.3399999141693115,3.2320001125335693,3.328000068664551,3.2360000610351562,13631097.0,3.162872552871704
2014-02-28,3.240000009536743,3.0799999237060547,3.2119998931884766,3.2279999256134033,12761975.0,3.1550533771514893
2014-03-03,3.3519999980926514,3.200000047683716,3.2320001125335693,3.3399999141693115,14922890.0,3.2645225524902344
2014-03-04,3.619999885559082,3.2920000553131104,3.380000114440918,3.503999948501587,47892422.0,3.424816131591797
2014-03-05,3.5959999561309814,3.4240000247955322,3.503999948501587,3.440000057220459,26291997.0,3.362262487411499
2014-03-06,3.4800000190734863,3.4000000953674316,3.4000000953674316,3.4119999408721924,15654862.0,3.334895372390747
2014-03-07,3.4800000190734863,3.368000030517578,3.4079999923706055,3.440000057220459,19006540.0,3.362262487411499
2014-03-10,3.427999973297119,3.191999912261963,3.427999973297119,3.2039999961853027,17265557.0,3.1315958499908447
2014-03-11,3.25600004196167,3.1519999504089355,3.2079999446868896,3.184000015258789,13679650.0,3.1120476722717285
2014-03-12,3.2079999446868896,2.9839999675750732,3.180000066757202,3.072000026702881,15312360.0,3.0025784969329834
2014-03-13,3.184000015258789,3.052000045776367,3.0799999237060547,3.1679999828338623,12608707.0,3.096409320831299
2014-03-14,3.25600004196167,3.124000072479248,3.135999917984009,3.24399995803833,11978720.0,3.170691728591919
2014-03-17,3.3519999980926514,3.2079999446868896,3.24399995803833,3.3320000171661377,11990985.0,3.2567031383514404
2014-03-18,3.503999948501587,3.3320000171661377,3.3399999141693115,3.3919999599456787,33045157.0,3.315347194671631
2014-03-19,3.4000000953674316,3.299999952316284,3.3440001010894775,3.328000068664551,15921252.0,3.252793550491333
2014-03-20,3.328000068664551,3.115999937057495,3.3239998817443848,3.135999917984009,21030512.0,3.0651321411132812
2014-03-21,3.2360000610351562,3.0880000591278076,3.124000072479248,3.2200000286102295,9939157.0,3.1472342014312744
2014-03-24,3.25600004196167,3.184000015258789,3.2200000286102295,3.200000047683716,9735250.0,3.127686023712158
2014-03-25,3.2160000801086426,3.1440000534057617,3.200000047683716,3.184000015258789,10558155.0,3.1120476722717285
2014-03-26,3.2119998931884766,3.1480000019073486,3.180000066757202,3.1760001182556152,7945022.0,3.1042284965515137
2014-03-27,3.2119998931884766,3.1519999504089355,3.1640000343322754,3.2039999961853027,10634315.0,3.1315958499908447
2014-03-28,3.2160000801086426,3.0920000076293945,3.196000099182129,3.0999999046325684,9939615.0,3.0299458503723145
2014-03-31,3.140000104904175,3.063999891281128,3.1040000915527344,3.0759999752044678,7133665.0,3.00648832321167
2014-04-01,3.1600000858306885,3.0840001106262207,3.0840001106262207,3.1519999504089355,4998780.0,3.080770969390869
2014-04-02,3.184000015258789,3.124000072479248,3.1559998989105225,3.1640000343322754,5437575.0,3.0924997329711914
2014-04-03,3.1640000343322754,3.0999999046325684,3.1519999504089355,3.140000104904175,3648005.0,3.069042205810547
2014-04-04,3.171999931335449,3.0999999046325684,3.128000020980835,3.1600000858306885,3896402.0,3.088590145111084
2014-04-08,3.180000066757202,3.131999969482422,3.1440000534057617,3.1760001182556152,7657962.0,3.1042284965515137
2014-04-09,3.2279999256134033,3.180000066757202,3.184000015258789,3.187999963760376,8209510.0,3.115957260131836
2014-04-10,3.252000093460083,3.1679999828338623,3.187999963760376,3.2239999771118164,10550250.0,3.151143789291382
2014-04-11,3.2200000286102295,3.1519999504089355,3.2160000801086426,3.187999963760376,8696297.0,3.115957260131836
2014-04-14,3.24399995803833,3.171999931335449,3.187999963760376,3.2119998931884766,6694747.0,3.1394150257110596
2014-04-15,3.2320001125335693,3.187999963760376,3.2079999446868896,3.2039999961853027,6813352.0,3.1315958499908447
2014-04-16,3.2320001125335693,3.1640000343322754,3.200000047683716,3.2320001125335693,7124830.0,3.158963203430176
2014-04-17,3.2679998874664307,3.200000047683716,3.240000009536743,3.2119998931884766,9394175.0,3.1394150257110596
2014-04-18,3.2039999961853027,3.1600000858306885,3.200000047683716,3.171999931335449,5750225.0,3.100318670272827
2014-04-21,3.1760001182556152,3.0759999752044678,3.140000104904175,3.0920000076293945,8930145.0,3.0221266746520996
2014-04-22,3.115999937057495,3.01200008392334,3.0959999561309814,3.059999942779541,9149975.0,2.990849733352661
2014-04-23,3.1080000400543213,3.0399999618530273,3.068000078201294,3.0480000972747803,5165522.0,2.979120969772339
2014-04-24,3.059999942779541,3.0160000324249268,3.0399999618530273,3.0320000648498535,4020570.0,2.963482618331909
2014-04-25,3.063999891281128,2.9240000247955322,3.0320000648498535,2.940000057220459,7070082.0,2.873561382293701
2014-04-28,2.9600000381469727,2.819999933242798,2.940000057220459,2.8480000495910645,6703087.0,2.7836406230926514
2014-04-29,2.875999927520752,2.828000068664551,2.8359999656677246,2.859999895095825,5499355.0,2.7953691482543945
2014-04-30,2.9040000438690186,2.8399999141693115,2.859999895095825,2.868000030517578,4375935.0,2.8031885623931885
2014-05-05,2.9000000953674316,2.8399999141693115,2.871999979019165,2.8919999599456787,3738372.0,2.826646327972412
2014-05-06,2.940000057220459,2.871999979019165,2.871999979019165,2.9240000247955322,4661630.0,2.8579230308532715
2014-05-07,2.9159998893737793,2.8399999141693115,2.8959999084472656,2.8440001010894775,4944010.0,2.779731035232544
2014-05-08,2.8959999084472656,2.808000087738037,2.819999933242798,2.880000114440918,4685677.0,2.814917802810669
2014-05-09,2.9079999923706055,2.8559999465942383,2.868000030517578,2.880000114440918,4354840.0,2.814917802810669
2014-05-12,3.003999948501587,2.884000062942505,2.9000000953674316,2.996000051498413,7998905.0,2.9282960891723633
2014-05-13,3.0239999294281006,2.947999954223633,2.9800000190734863,3.0160000324249268,6648302.0,2.9478442668914795
2014-05-14,3.0799999237060547,2.996000051498413,2.996000051498413,3.0399999618530273,17289112.0,2.971301794052124
2014-05-15,3.0399999618530273,2.931999921798706,3.0360000133514404,2.9600000381469727,9157595.0,2.8931097984313965
2014-05-16,3.0759999752044678,2.927999973297119,2.940000057220459,3.0239999294281006,6250322.0,2.9556634426116943
2014-05-19,3.063999891281128,2.9760000705718994,3.0160000324249268,2.996000051498413,13474705.0,2.9282960891723633
2014-05-20,3.0399999618530273,2.9719998836517334,3.0,2.9800000190734863,12564100.0,2.9126577377319336
2014-05-21,3.0360000133514404,2.9639999866485596,3.003999948501587,3.003999948501587,12642987.0,2.936115264892578
2014-05-22,3.0160000324249268,2.927999973297119,3.0,2.931999921798706,15359702.0,2.8657422065734863
2014-05-23,2.931999921798706,2.864000082015991,2.9240000247955322,2.9000000953674316,7468120.0,2.834465742111206
2014-05-26,2.9240000247955322,2.8919999599456787,2.9119999408721924,2.9200000762939453,4902837.0,2.854013442993164
2014-05-27,2.9519999027252197,2.9079999923706055,2.9079999923706055,2.9200000762939453,5751947.0,2.854013442993164
2014-05-28,2.936000108718872,2.8919999599456787,2.936000108718872,2.9240000247955322,5452802.0,2.8579230308532715
2014-05-29,2.931999921798706,2.864000082015991,2.931999921798706,2.871999979019165,6821197.0,2.807098150253296
2014-05-30,2.8959999084472656,2.8559999465942383,2.871999979019165,2.859999895095825,4248230.0,2.7953691482543945
2014-06-03,2.9000000953674316,2.864000082015991,2.864000082015991,2.880000114440918,3686500.0,2.814917802810669
2014-06-04,2.8959999084472656,2.8320000171661377,2.871999979019165,2.8399999141693115,4021237.0,2.7758212089538574
2014-06-05,2.868000030517578,2.828000068664551,2.8399999141693115,2.864000082015991,3140685.0,2.79927921295166
2014-06-06,2.880000114440918,2.8320000171661377,2.880000114440918,2.8359999656677246,4514377.0,2.771911859512329
2014-06-09,2.8519999980926514,2.808000087738037,2.8399999141693115,2.815999984741211,3895902.0,2.752363920211792
2014-06-10,2.8519999980926514,2.799999952316284,2.8359999656677246,2.8480000495910645,3616977.0,2.7836406230926514
2014-06-11,2.8559999465942383,2.828000068664551,2.8480000495910645,2.8440001010894775,3934380.0,2.779731035232544
2014-06-12,2.868000030517578,2.819999933242798,2.8320000171661377,2.859999895095825,5634950.0,2.7953691482543945
2014-06-13,2.9040000438690186,2.8399999141693115,2.8480000495910645,2.880000114440918,4685325.0,2.814917802810669
2014-06-16,2.880000114440918,2.8440001010894775,2.875999927520752,2.864000082015991,5724590.0,2.79927921295166
2014-06-17,2.864000082015991,2.815999984741211,2.864000082015991,2.819999933242798,6800202.0,2.7562735080718994
2014-06-18,2.8320000171661377,2.7039999961853027,2.812000036239624,2.7200000286102295,12615555.0,2.6585333347320557
2014-06-19,2.747999906539917,2.6440000534057617,2.7160000801086426,2.6519999504089355,6406672.0,2.592069625854492
2014-06-20,2.687999963760376,2.6519999504089355,2.6559998989105225,2.6760001182556152,4319410.0,2.615527629852295
2014-06-23,2.7679998874664307,2.680000066757202,2.680000066757202,2.7320001125335693,4691757.0,2.670261859893799
2014-06-24,2.74399995803833,2.7079999446868896,2.7320001125335693,2.7360000610351562,5222477.0,2.6741716861724854
2014-06-25,2.74399995803833,2.7039999961853027,2.74399995803833,2.7119998931884766,3132342.0,2.6507139205932617
2014-06-26,2.740000009536743,2.700000047683716,2.7119998931884766,2.7320001125335693,4255230.0,2.670261859893799
2014-06-27,2.74399995803833,2.7119998931884766,2.7320001125335693,2.7279999256134033,5584137.0,2.6663522720336914
2014-06-30,2.7639999389648438,2.7119998931884766,2.7200000286102295,2.7639999389648438,6018345.0,2.7015388011932373
2014-07-01,2.8239998817443848,2.740000009536743,2.759999990463257,2.803999900817871,7893135.0,2.7406346797943115
2014-07-02,2.8239998817443848,2.7720000743865967,2.8239998817443848,2.7920000553131104,5127882.0,2.7289061546325684
2014-07-03,2.815999984741211,2.75600004196167,2.7799999713897705,2.812000036239624,6684945.0,2.7484538555145264
2014-07-04,2.8320000171661377,2.7960000038146973,2.799999952316284,2.8320000171661377,6349837.0,2.7680022716522217
2014-07-07,2.9519999027252197,2.8239998817443848,2.8359999656677246,2.927999973297119,24906342.0,2.861832857131958
2014-07-08,2.9839999675750732,2.9000000953674316,2.9800000190734863,2.9519999027252197,15584025.0,2.8852903842926025
2014-07-09,2.9639999866485596,2.9240000247955322,2.940000057220459,2.931999921798706,16720910.0,2.8657422065734863
2014-07-10,3.2239999771118164,2.927999973297119,2.927999973297119,3.2239999771118164,66809345.0,3.151143789291382
2014-07-11,3.2200000286102295,3.140000104904175,3.1760001182556152,3.191999912261963,33737770.0,3.1198666095733643
2014-07-14,3.2160000801086426,3.1600000858306885,3.1640000343322754,3.2079999446868896,22301342.0,3.135505199432373
2014-07-15,3.308000087738037,3.1640000343322754,3.1760001182556152,3.2200000286102295,38894997.0,3.1472342014312744
2014-07-16,3.2760000228881836,3.1440000534057617,3.2639999389648438,3.2119998931884766,36229140.0,3.1394150257110596
2014-07-17,3.436000108718872,3.200000047683716,3.200000047683716,3.364000082015991,98939660.0,3.287980079650879
2014-07-18,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-07-21,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-07-22,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-07-23,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-07-24,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-07-25,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-07-28,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-07-29,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-07-30,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-07-31,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-08-01,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-08-04,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-08-05,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-08-06,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-08-07,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-08-08,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-08-11,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-08-12,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-08-13,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-08-14,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-08-15,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-08-18,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-08-19,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-08-20,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-08-21,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-08-22,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-08-25,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-08-26,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-08-27,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-08-28,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-08-29,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-09-01,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-09-02,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-09-03,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-09-04,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-09-05,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-09-09,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-09-10,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-09-11,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-09-12,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-09-15,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-09-16,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-09-17,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-09-18,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-09-19,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-09-22,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-09-23,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-09-24,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-09-25,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-09-26,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-09-29,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-09-30,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-10-08,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-10-09,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-10-10,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-10-13,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-10-14,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-10-15,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-10-16,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-10-17,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-10-20,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-10-21,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-10-22,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,0.0,3.287980079650879
2014-10-23,3.700000047683716,3.700000047683716,3.700000047683716,3.700000047683716,658540.0,3.616386890411377
2014-10-24,4.072000026702881,4.072000026702881,4.072000026702881,4.072000026702881,695472.0,3.97998046875
2014-10-27,4.480000019073486,3.7320001125335693,4.480000019073486,3.740000009536743,135426765.0,3.6554832458496094
2014-10-28,3.819999933242798,3.6440000534057617,3.680000066757202,3.7960000038146973,75118697.0,3.7102177143096924
2014-10-29,4.072000026702881,3.75600004196167,3.7880001068115234,3.947999954223633,79120530.0,3.8587827682495117
2014-10-30,3.9639999866485596,3.799999952316284,3.9079999923706055,3.8239998817443848,42043057.0,3.7375848293304443
2014-10-31,3.8919999599456787,3.740000009536743,3.799999952316284,3.864000082015991,29885837.0,3.7766809463500977
2014-11-03,3.9040000438690186,3.819999933242798,3.859999895095825,3.8519999980926514,21353117.0,3.7649524211883545
2014-11-04,4.067999839782715,3.8320000171661377,3.871999979019165,3.9600000381469727,45651987.0,3.870511293411255
2014-11-05,4.015999794006348,3.884000062942505,3.9560000896453857,3.931999921798706,32585645.0,3.843144416809082
2014-11-06,4.052000045776367,3.888000011444092,3.947999954223633,3.9639999866485596,34193702.0,3.8744211196899414
2014-11-07,4.01200008392334,3.8440001010894775,3.936000108718872,3.871999979019165,32734345.0,3.7845001220703125
2014-11-10,3.880000114440918,3.7799999713897705,3.871999979019165,3.8399999141693115,21842950.0,3.753223180770874
2014-11-11,4.136000156402588,3.7839999198913574,3.8480000495910645,3.98799991607666,64474372.0,3.897878646850586
2014-11-12,4.388000011444092,3.9800000190734863,4.0279998779296875,4.388000011444092,102881927.0,4.288839817047119
2014-11-13,4.828000068664551,4.4720001220703125,4.4720001220703125,4.684000015258789,151174107.0,4.578150272369385
2014-11-14,4.619999885559082,4.383999824523926,4.567999839782715,4.495999813079834,81130217.0,4.3943986892700195
2014-11-17,4.684000015258789,4.320000171661377,4.452000141143799,4.627999782562256,70418342.0,4.523416042327881
2014-11-18,4.763999938964844,4.515999794006348,4.564000129699707,4.71999979019165,67793307.0,4.613336563110352
2014-11-19,4.872000217437744,4.5920000076293945,4.73199987411499,4.604000091552734,48888597.0,4.499958515167236
2014-11-20,4.71999979019165,4.443999767303467,4.5279998779296875,4.579999923706055,30717040.0,4.476500511169434
2014-11-21,4.671999931335449,4.51200008392334,4.639999866485596,4.584000110626221,23978950.0,4.480410099029541
2014-11-24,4.656000137329102,4.564000129699707,4.5920000076293945,4.636000156402588,24822565.0,4.531235218048096
2014-11-25,4.627999782562256,4.484000205993652,4.627999782562256,4.576000213623047,32458620.0,4.472591400146484
2014-11-26,4.6479997634887695,4.519999980926514,4.559999942779541,4.567999839782715,21168035.0,4.464771270751953
2014-11-27,4.691999912261963,4.539999961853027,4.576000213623047,4.684000015258789,31106545.0,4.578150272369385
2014-11-28,4.880000114440918,4.659999847412109,4.711999893188477,4.679999828338623,39750730.0,4.574240684509277
2014-12-01,4.679999828338623,4.375999927520752,4.6479997634887695,4.435999870300293,43797027.0,4.33575439453125
2014-12-02,4.539999961853027,4.440000057220459,4.443999767303467,4.51200008392334,20459915.0,4.410037517547607
2014-12-03,4.708000183105469,4.480000019073486,4.664000034332275,4.679999828338623,38295470.0,4.574240684509277
2014-12-04,4.73199987411499,4.599999904632568,4.6479997634887695,4.644000053405762,34625232.0,4.539054870605469
2014-12-05,4.6519999504089355,4.263999938964844,4.639999866485596,4.303999900817871,41354460.0,4.206737518310547
2014-12-08,4.73199987411499,4.119999885559082,4.276000022888184,4.73199987411499,58190652.0,4.625065803527832
2014-12-09,5.159999847412109,4.544000148773193,4.696000099182129,4.564000129699707,64499087.0,4.460862159729004
2014-12-10,4.888000011444092,4.484000205993652,4.51200008392334,4.803999900817871,35280267.0,4.695438861846924
2014-12-11,5.127999782562256,4.760000228881836,4.808000087738037,5.004000186920166,58548210.0,4.8909196853637695
2014-12-12,5.1479997634887695,4.9120001792907715,5.0960001945495605,5.144000053405762,48895865.0,5.027755260467529
2014-12-15,5.260000228881836,5.01200008392334,5.099999904632568,5.159999847412109,35413832.0,5.043393611907959
2014-12-16,5.107999801635742,4.97599983215332,5.056000232696533,4.992000102996826,24550282.0,4.879190921783447
2014-12-17,4.952000141143799,4.815999984741211,4.935999870300293,4.831999778747559,21351762.0,4.722805976867676
2014-12-18,5.144000053405762,4.831999778747559,4.831999778747559,5.136000156402588,34090322.0,5.019936561584473
2014-12-19,5.179999828338623,4.900000095367432,5.1479997634887695,5.052000045776367,25838497.0,4.937834739685059
2014-12-22,5.460000038146973,4.716000080108643,5.1519999504089355,5.283999919891357,52082477.0,5.1645917892456055
2014-12-23,5.184000015258789,4.880000114440918,5.0960001945495605,4.923999786376953,31056410.0,4.8127264976501465
2014-12-24,5.035999774932861,4.644000053405762,5.035999774932861,4.71999979019165,31540085.0,4.613336563110352
2014-12-25,4.835999965667725,4.691999912261963,4.771999835968018,4.796000003814697,15863710.0,4.687619209289551
2014-12-26,4.9039998054504395,4.711999893188477,4.783999919891357,4.808000087738037,17778082.0,4.699348449707031
2014-12-29,4.932000160217285,4.728000164031982,4.760000228881836,4.888000011444092,26633167.0,4.777540683746338
2014-12-30,5.0,4.74399995803833,4.863999843597412,4.815999984741211,21539592.0,4.707167625427246
2014-12-31,4.815999984741211,4.335999965667725,4.808000087738037,4.552000045776367,40006565.0,4.449133396148682
2015-01-05,4.631999969482422,4.355999946594238,4.480000019073486,4.576000213623047,24877860.0,4.472591400146484
2015-01-06,4.75600004196167,4.567999839782715,4.599999904632568,4.699999809265137,20298685.0,4.5937886238098145
2015-01-07,4.880000114440918,4.679999828338623,4.760000228881836,4.78000020980835,21212467.0,4.671981334686279
2015-01-08,4.9720001220703125,4.803999900817871,4.835999965667725,4.823999881744385,30825792.0,4.714986324310303
2015-01-09,4.808000087738037,4.627999782562256,4.808000087738037,4.664000034332275,18690422.0,4.558602333068848
2015-01-12,4.708000183105469,4.5279998779296875,4.644000053405762,4.6519999504089355,12361722.0,4.546873569488525
2015-01-13,4.800000190734863,4.535999774932861,4.631999969482422,4.76800012588501,15422040.0,4.660252571105957
2015-01-14,4.78000020980835,4.664000034332275,4.751999855041504,4.691999912261963,9918540.0,4.5859694480896
2015-01-15,4.796000003814697,4.691999912261963,4.703999996185303,4.736000061035156,11015850.0,4.628975868225098
2015-01-16,4.940000057220459,4.716000080108643,4.751999855041504,4.880000114440918,18667607.0,4.769721508026123
2015-01-19,5.144000053405762,4.584000110626221,4.71999979019165,4.800000190734863,33353677.0,4.691529273986816
2015-01-20,5.072000026702881,4.760000228881836,4.860000133514404,5.0320000648498535,31166512.0,4.918286323547363
2015-01-21,5.51200008392334,5.159999847412109,5.21999979019165,5.328000068664551,57808657.0,5.207597255706787
2015-01-22,5.599999904632568,5.343999862670898,5.343999862670898,5.5279998779296875,58256410.0,5.403077602386475
2015-01-23,5.639999866485596,5.375999927520752,5.4720001220703125,5.47599983215332,34648990.0,5.35225248336792
2015-01-26,5.619999885559082,5.4120001792907715,5.492000102996826,5.579999923706055,31524182.0,5.453902244567871
2015-01-27,6.039999961853027,5.631999969482422,5.631999969482422,5.984000205993652,54127125.0,5.848773002624512
2015-01-28,6.019999980926514,5.691999912261963,6.019999980926514,5.75600004196167,37513810.0,5.625925540924072
2015-01-29,5.855999946594238,5.5920000076293945,5.74399995803833,5.763999938964844,23290867.0,5.633744716644287
2015-01-30,5.863999843597412,5.6479997634887695,5.783999919891357,5.828000068664551,26263032.0,5.696298599243164
2015-02-02,5.992000102996826,5.320000171661377,5.992000102996826,5.4120001792907715,48581275.0,5.289699554443359
2015-02-03,5.460000038146973,5.23199987411499,5.308000087738037,5.460000038146973,30423190.0,5.33661413192749
2015-02-04,5.515999794006348,5.251999855041504,5.5,5.260000228881836,18257900.0,5.141134262084961
2015-02-05,5.460000038146973,5.179999828338623,5.432000160217285,5.191999912261963,14288635.0,5.074670791625977
2015-02-06,5.28000020980835,4.955999851226807,5.21999979019165,5.004000186920166,15923652.0,4.8909196853637695
2015-02-09,5.447999954223633,4.923999786376953,4.9720001220703125,5.368000030517578,29901025.0,5.246693134307861
2015-02-10,5.567999839782715,5.303999900817871,5.320000171661377,5.52400016784668,22592435.0,5.399168491363525
2015-02-11,5.855999946594238,5.480000019073486,5.52400016784668,5.831999778747559,27678430.0,5.700207710266113
2015-02-12,5.915999889373779,5.671999931335449,5.835999965667725,5.791999816894531,24508632.0,5.661111831665039
2015-02-13,5.820000171661377,5.664000034332275,5.791999816894531,5.751999855041504,22114867.0,5.622014999389648
2015-02-16,5.97599983215332,5.711999893188477,5.751999855041504,5.932000160217285,20682650.0,5.797948360443115
2015-02-17,5.98799991607666,5.820000171661377,5.920000076293945,5.855999946594238,10145475.0,5.723665714263916
2015-02-25,5.855999946594238,5.855999946594238,5.855999946594238,5.855999946594238,0.0,5.723665714263916
2015-02-26,6.276000022888184,5.748000144958496,5.760000228881836,6.179999828338623,26265552.0,6.040343761444092
2015-02-27,6.800000190734863,6.179999828338623,6.188000202178955,6.75600004196167,45723447.0,6.60332727432251
2015-03-02,7.0920000076293945,6.552000045776367,6.76800012588501,6.900000095367432,30558092.0,6.744072914123535
2015-03-03,6.888000011444092,6.599999904632568,6.888000011444092,6.636000156402588,18693200.0,6.486039161682129
2015-03-04,6.796000003814697,6.5320000648498535,6.624000072479248,6.679999828338623,21262742.0,6.529045104980469
2015-03-05,6.6479997634887695,6.4039998054504395,6.639999866485596,6.5,19131095.0,6.35311222076416
2015-03-06,6.572000026702881,6.276000022888184,6.515999794006348,6.355999946594238,16602625.0,6.212366104125977
2015-03-09,6.76800012588501,6.228000164031982,6.3480000495910645,6.751999855041504,21415860.0,6.599417686462402
2015-03-10,6.831999778747559,6.599999904632568,6.75600004196167,6.676000118255615,12135047.0,6.525135040283203
2015-03-11,6.831999778747559,6.607999801635742,6.656000137329102,6.760000228881836,12216827.0,6.607236862182617
2015-03-12,6.760000228881836,6.392000198364258,6.760000228881836,6.452000141143799,17868585.0,6.306197166442871
2015-03-13,6.5279998779296875,6.400000095367432,6.452000141143799,6.460000038146973,7097092.0,6.314016342163086
2015-03-16,6.671999931335449,6.452000141143799,6.460000038146973,6.599999904632568,15354610.0,6.450852394104004
2015-03-17,6.679999828338623,6.480000019073486,6.668000221252441,6.644000053405762,23859590.0,6.4938578605651855
2015-03-18,6.811999797821045,6.5279998779296875,6.5920000076293945,6.739999771118164,24550782.0,6.587688446044922
2015-03-19,6.872000217437744,6.627999782562256,6.800000190734863,6.820000171661377,22675292.0,6.665881156921387
2015-03-20,7.0879998207092285,6.73199987411499,6.820000171661377,6.955999851226807,24943560.0,6.798807621002197
2015-03-23,6.995999813079834,6.803999900817871,6.995999813079834,6.927999973297119,22874477.0,6.771440505981445
2015-03-24,6.955999851226807,6.604000091552734,6.940000057220459,6.771999835968018,25213467.0,6.618965148925781
2015-03-25,6.940000057220459,6.584000110626221,6.760000228881836,6.783999919891357,26738137.0,6.630694389343262
2015-03-26,6.880000114440918,6.572000026702881,6.840000152587891,6.6479997634887695,24747615.0,6.497767448425293
2015-03-27,6.644000053405762,6.427999973297119,6.636000156402588,6.5879998207092285,28360920.0,6.439123630523682
2015-03-30,6.619999885559082,6.5,6.619999885559082,6.5920000076293945,21272330.0,6.443033695220947
2015-03-31,6.716000080108643,6.547999858856201,6.624000072479248,6.6519999504089355,19122387.0,6.501677513122559
2015-04-01,6.828000068664551,6.584000110626221,6.631999969482422,6.796000003814697,26737697.0,6.642423629760742
2015-04-02,7.039999961853027,6.74399995803833,6.840000152587891,7.035999774932861,36142565.0,6.876999378204346
2015-04-03,7.599999904632568,6.940000057220459,7.072000026702881,7.291999816894531,37545992.0,7.127214431762695
2015-04-07,7.283999919891357,7.039999961853027,7.28000020980835,7.276000022888184,34402542.0,7.111576080322266
2015-04-08,7.4039998054504395,7.0320000648498535,7.331999778747559,7.099999904632568,26834992.0,6.939553737640381
2015-04-09,7.111999988555908,6.5279998779296875,7.044000148773193,6.71999979019165,26983607.0,6.568140506744385
2015-04-10,6.932000160217285,6.572000026702881,6.71999979019165,6.880000114440918,18951212.0,6.724524974822998
2015-04-13,6.9720001220703125,6.78000020980835,6.892000198364258,6.940000057220459,27474065.0,6.783169746398926
2015-04-14,7.144000053405762,6.800000190734863,6.960000038146973,7.0960001945495605,32466995.0,6.935644149780273
2015-04-15,7.159999847412109,6.791999816894531,7.039999961853027,6.868000030517578,21400202.0,6.712796211242676
2015-04-16,6.900000095367432,6.572000026702881,6.800000190734863,6.796000003814697,16226202.0,6.642423629760742
2015-04-17,6.98799991607666,6.800000190734863,6.823999881744385,6.815999984741211,19312222.0,6.661971569061279
2015-04-20,7.176000118255615,6.760000228881836,6.880000114440918,7.156000137329102,47102065.0,6.994288444519043
2015-04-21,7.380000114440918,7.044000148773193,7.300000190734863,7.303999900817871,36965705.0,7.138943195343018
2015-04-22,7.576000213623047,7.223999977111816,7.308000087738037,7.460000038146973,45041102.0,7.291418552398682
2015-04-23,7.447999954223633,7.164000034332275,7.435999870300293,7.26800012588501,33478787.0,7.103756904602051
2015-04-24,7.21999979019165,6.900000095367432,7.116000175476074,7.1519999504089355,26706392.0,6.990377902984619
2015-04-27,7.28000020980835,7.107999801635742,7.1519999504089355,7.1519999504089355,23088167.0,6.990377902984619
2015-04-28,7.435999870300293,7.035999774932861,7.23199987411499,7.427999973297119,37998780.0,7.260140895843506
2015-04-29,7.800000190734863,7.28000020980835,7.432000160217285,7.296000003814697,48234110.0,7.131124019622803
2015-04-30,7.5960001945495605,7.099999904632568,7.203999996185303,7.4079999923706055,31014457.0,7.240592956542969
2015-05-04,7.995999813079834,7.28000020980835,7.4120001792907715,7.915999889373779,49189392.0,7.737112998962402
2015-05-05,7.840000152587891,7.323999881744385,7.748000144958496,7.331999778747559,36305967.0,7.166310787200928
2015-05-06,7.47599983215332,7.0,7.211999893188477,7.067999839782715,26754825.0,6.908276557922363
2015-05-07,6.992000102996826,6.443999767303467,6.992000102996826,6.507999897003174,24315380.0,6.360931396484375
2015-05-08,6.796000003814697,6.567999839782715,6.708000183105469,6.760000228881836,16931560.0,6.607236862182617
2015-05-11,7.0920000076293945,6.78000020980835,6.800000190734863,6.992000102996826,22585262.0,6.833993911743164
2015-05-12,7.432000160217285,7.0,7.0,7.360000133514404,25995792.0,7.193678379058838
2015-05-13,7.699999809265137,7.211999893188477,7.355999946594238,7.52400016784668,29593117.0,7.3539719581604
2015-05-14,7.556000232696533,7.248000144958496,7.435999870300293,7.343999862670898,17820335.0,7.17803955078125
2015-05-15,7.9079999923706055,7.263999938964844,7.3480000495910645,7.716000080108643,40858327.0,7.541633129119873
2015-05-18,7.748000144958496,7.320000171661377,7.71999979019165,7.544000148773193,24121372.0,7.3735198974609375
2015-05-19,7.711999893188477,7.3520002365112305,7.544000148773193,7.552000045776367,25749165.0,7.381339073181152
2015-05-20,7.900000095367432,7.535999774932861,7.552000045776367,7.599999904632568,38889472.0,7.428254127502441
2015-05-21,7.679999828338623,7.440000057220459,7.559999942779541,7.6519999504089355,29996237.0,7.479079246520996
2015-05-22,8.319999694824219,7.539999961853027,7.800000190734863,8.104000091552734,49375762.0,7.920865058898926
2015-05-25,8.859999656677246,7.952000141143799,8.067999839782715,8.784000396728516,50851430.0,8.585498809814453
2015-05-26,9.119999885559082,8.604000091552734,8.812000274658203,8.97599983215332,46526007.0,8.773159980773926
2015-05-27,9.84000015258789,9.079999923706055,9.199999809265137,9.640000343322754,52939527.0,9.422154426574707
2015-05-28,10.196000099182129,8.675999641418457,9.739999771118164,8.675999641418457,60686915.0,8.479938507080078
2015-05-29,8.920000076293945,7.960000038146973,8.399999618530273,8.456000328063965,35043485.0,8.264911651611328
2015-06-01,8.95199966430664,8.368000030517578,8.371999740600586,8.880000114440918,31258562.0,8.679327964782715
2015-06-02,9.600000381469727,8.600000381469727,8.871999740600586,9.432000160217285,42344840.0,9.218854904174805
2015-06-03,9.720000267028809,8.800000190734863,9.416000366210938,9.284000396728516,31931405.0,9.074199676513672
2015-06-04,9.303999900817871,8.359999656677246,9.288000106811523,9.031999588012695,22335357.0,8.924015998840332
2015-06-05,9.552000045776367,9.140000343322754,9.140000343322754,9.37600040435791,38041605.0,9.263903617858887
2015-06-08,9.791999816894531,9.392000198364258,9.392000198364258,9.564000129699707,39042017.0,9.44965648651123
2015-06-09,10.119999885559082,9.579999923706055,9.751999855041504,9.67199993133545,41499495.0,9.556365013122559
2015-06-10,9.67199993133545,9.199999809265137,9.600000381469727,9.47599983215332,34795007.0,9.36270809173584
2015-06-11,9.739999771118164,9.399999618530273,9.520000457763672,9.64799976348877,30894770.0,9.5326509475708
2015-06-12,10.347999572753906,9.824000358581543,9.935999870300293,10.116000175476074,48395460.0,9.995057106018066
2015-06-15,9.979999542236328,9.5600004196167,9.979999542236328,9.619999885559082,37734655.0,9.504986763000488
2015-06-16,9.795999526977539,9.199999809265137,9.460000038146973,9.236000061035156,25204845.0,9.125577926635742
2015-06-17,9.739999771118164,9.17199993133545,9.192000389099121,9.715999603271484,33877052.0,9.599838256835938
2015-06-18,10.064000129699707,9.539999961853027,9.86400032043457,9.612000465393066,37647387.0,9.497082710266113
2015-06-19,9.779999732971191,8.652000427246094,9.46399974822998,8.652000427246094,27237907.0,8.54856014251709
2015-06-23,9.043999671936035,7.788000106811523,8.420000076293945,8.871999740600586,28250287.0,8.765929222106934
2015-06-24,9.319999694824219,8.479999542236328,8.895999908447266,8.887999534606934,24572835.0,8.781737327575684
2015-06-25,9.184000015258789,8.239999771118164,8.899999618530273,8.447999954223633,25236892.0,8.346999168395996
2015-06-26,8.0,7.604000091552734,8.0,7.604000091552734,25985032.0,7.513089656829834
2015-06-29,8.079999923706055,6.843999862670898,7.868000030517578,6.843999862670898,29965207.0,6.762175559997559
2015-06-30,7.1519999504089355,6.159999847412109,6.443999767303467,7.072000026702881,37284770.0,6.987449645996094
2015-07-01,7.400000095367432,6.363999843597412,6.8480000495910645,6.435999870300293,25721515.0,6.359053134918213
2015-07-02,6.556000232696533,5.791999816894531,6.159999847412109,5.791999816894531,41033570.0,5.722752571105957
2015-07-03,5.803999900817871,5.211999893188477,5.4720001220703125,5.211999893188477,34547495.0,5.14968729019165
2015-07-06,5.73199987411499,4.691999912261963,5.576000213623047,4.691999912261963,53123905.0,4.635903835296631
2015-07-07,4.796000003814697,4.223999977111816,4.239999771118164,4.223999977111816,12009782.0,4.173499584197998
2015-07-08,4.223999977111816,4.223999977111816,4.223999977111816,4.223999977111816,0.0,4.173499584197998
2015-07-09,4.223999977111816,4.223999977111816,4.223999977111816,4.223999977111816,0.0,4.173499584197998
2015-07-10,4.223999977111816,4.223999977111816,4.223999977111816,4.223999977111816,0.0,4.173499584197998
2015-07-13,4.6479997634887695,4.6479997634887695,4.6479997634887695,4.6479997634887695,1334322.0,4.592430114746094
2015-07-14,5.111999988555908,5.111999988555908,5.111999988555908,5.111999988555908,655000.0,5.050882339477539
2015-07-15,5.624000072479248,4.800000190734863,5.624000072479248,4.863999843597412,58090565.0,4.805847644805908
2015-07-16,5.196000099182129,4.375999927520752,4.671999931335449,5.124000072479248,36195775.0,5.062739372253418
2015-07-17,5.636000156402588,5.127999782562256,5.239999771118164,5.636000156402588,38496552.0,5.568618297576904
2015-07-20,6.199999809265137,5.760000228881836,5.760000228881836,6.199999809265137,53495905.0,6.125874996185303
2015-07-21,6.820000171661377,6.21999979019165,6.440000057220459,6.820000171661377,32031832.0,6.738462448120117
2015-07-22,7.0,6.400000095367432,7.0,6.872000217437744,58796115.0,6.789841175079346
2015-07-23,6.872000217437744,6.872000217437744,6.872000217437744,6.872000217437744,0.0,6.789841175079346
2015-07-24,6.872000217437744,6.872000217437744,6.872000217437744,6.872000217437744,0.0,6.789841175079346
2015-07-27,6.872000217437744,6.872000217437744,6.872000217437744,6.872000217437744,0.0,6.789841175079346
2015-07-28,6.872000217437744,6.872000217437744,6.872000217437744,6.872000217437744,0.0,6.789841175079346
2015-07-29,6.872000217437744,6.872000217437744,6.872000217437744,6.872000217437744,0.0,6.789841175079346
2015-07-30,6.872000217437744,6.872000217437744,6.872000217437744,6.872000217437744,0.0,6.789841175079346
2015-07-31,6.6479997634887695,6.184000015258789,6.360000133514404,6.320000171661377,37664245.0,6.244440078735352
2015-08-03,6.26800012588501,5.699999809265137,6.139999866485596,5.699999809265137,21088772.0,5.631852626800537
2015-08-04,6.271999835968018,5.443999767303467,5.679999828338623,6.263999938964844,27837977.0,6.189109802246094
2015-08-05,6.300000190734863,5.760000228881836,6.260000228881836,5.863999843597412,30464057.0,5.793891906738281
2015-08-06,5.883999824523926,5.539999961853027,5.599999904632568,5.788000106811523,15947530.0,5.718801021575928
2015-08-07,6.1519999504089355,5.820000171661377,5.820000171661377,5.97599983215332,30125292.0,5.904552459716797
2015-08-10,6.572000026702881,6.004000186920166,6.124000072479248,6.572000026702881,45237002.0,6.493427276611328
2015-08-11,7.199999809265137,6.4079999923706055,6.631999969482422,6.736000061035156,43430917.0,6.655466556549072
2015-08-12,7.311999797821045,6.400000095367432,6.599999904632568,7.0920000076293945,49432897.0,7.007210731506348
2015-08-13,7.239999771118164,6.843999862670898,7.0,7.139999866485596,31384652.0,7.054636478424072
2015-08-14,7.668000221252441,7.144000053405762,7.144000053405762,7.335999965667725,29448750.0,7.248293399810791
2015-08-17,7.71999979019165,7.156000137329102,7.228000164031982,7.639999866485596,38570132.0,7.548658847808838
2015-08-18,8.208000183105469,6.875999927520752,7.915999889373779,6.875999927520752,48793985.0,6.793792724609375
2015-08-19,7.223999977111816,6.320000171661377,6.624000072479248,7.079999923706055,44481995.0,6.995353698730469
2015-08-20,7.039999961853027,6.599999904632568,6.992000102996826,6.631999969482422,29019760.0,6.552710056304932
2015-08-21,6.51200008392334,5.9679999351501465,6.400000095367432,5.9679999351501465,28563060.0,5.896648406982422
2015-08-24,5.599999904632568,5.372000217437744,5.559999942779541,5.372000217437744,9072750.0,5.307774543762207
2015-08-25,4.960000038146973,4.835999965667725,4.835999965667725,4.835999965667725,12897365.0,4.778182506561279
2015-08-26,4.9679999351501465,4.3520002365112305,4.835999965667725,4.3520002365112305,36543047.0,4.29996919631958
2015-08-27,4.78000020980835,4.119999885559082,4.48799991607666,4.75600004196167,34826905.0,4.699138641357422
2015-08-28,5.23199987411499,4.796000003814697,4.8480000495910645,5.216000080108643,31289840.0,5.153639316558838
2015-08-31,5.199999809265137,4.868000030517578,5.199999809265137,4.940000057220459,21186645.0,4.88093900680542
2015-09-01,5.072000026702881,4.447999954223633,5.047999858856201,4.447999954223633,25507682.0,4.3948211669921875
2015-09-02,4.492000102996826,4.004000186920166,4.124000072479248,4.004000186920166,36795567.0,3.956129550933838
2015-09-07,4.3520002365112305,4.039999961853027,4.039999961853027,4.1479997634887695,22178140.0,4.098407745361328
2015-09-08,4.519999980926514,4.007999897003174,4.139999866485596,4.480000019073486,27934010.0,4.426438808441162
2015-09-09,4.783999919891357,4.443999767303467,4.464000225067139,4.74399995803833,33500670.0,4.687282562255859
2015-09-10,4.932000160217285,4.567999839782715,4.659999847412109,4.75600004196167,24814005.0,4.699138641357422
2015-09-11,4.9679999351501465,4.711999893188477,4.75600004196167,4.828000068664551,18791595.0,4.770277976989746
2015-09-14,5.107999801635742,4.343999862670898,4.892000198364258,4.3480000495910645,30568337.0,4.296016693115234
2015-09-15,4.3480000495910645,3.927999973297119,4.1519999504089355,4.107999801635742,19308665.0,4.0588860511779785
2015-09-16,4.519999980926514,4.0279998779296875,4.196000099182129,4.5,28818450.0,4.446199417114258
2015-09-17,4.599999904632568,4.260000228881836,4.455999851226807,4.28000020980835,30224107.0,4.228829860687256
2015-09-18,4.400000095367432,4.203999996185303,4.300000190734863,4.368000030517578,15493290.0,4.315777778625488
2015-09-21,4.564000129699707,4.239999771118164,4.323999881744385,4.519999980926514,25508435.0,4.465960502624512
2015-09-22,4.800000190734863,4.480000019073486,4.504000186920166,4.796000003814697,30747225.0,4.7386603355407715
2015-09-23,4.800000190734863,4.5920000076293945,4.664000034332275,4.656000137329102,19786440.0,4.600334644317627
2015-09-24,4.828000068664551,4.624000072479248,4.624000072479248,4.791999816894531,19377065.0,4.734708309173584
2015-09-25,4.980000019073486,4.519999980926514,4.791999816894531,4.556000232696533,18532230.0,4.501530170440674
2015-09-28,4.639999866485596,4.427999973297119,4.5279998779296875,4.599999904632568,8302452.0,4.545003890991211
2015-09-29,4.76800012588501,4.427999973297119,4.5,4.584000110626221,18212035.0,4.529195308685303
2015-09-30,4.840000152587891,4.544000148773193,4.584000110626221,4.771999835968018,24692955.0,4.714947700500488
2015-10-08,5.248000144958496,5.019999980926514,5.019999980926514,5.248000144958496,28424362.0,5.1852569580078125
2015-10-09,5.76800012588501,5.24399995803833,5.360000133514404,5.607999801635742,49888397.0,5.540952682495117
2015-10-12,6.116000175476074,5.515999794006348,5.515999794006348,5.699999809265137,42619700.0,5.631852626800537
2015-10-13,5.920000076293945,5.559999942779541,5.679999828338623,5.860000133514404,30178475.0,5.789939880371094
2015-10-14,6.320000171661377,5.664000034332275,6.320000171661377,5.696000099182129,90009522.0,5.62790060043335
2015-10-15,5.840000152587891,5.460000038146973,5.519999980926514,5.803999900817871,59771962.0,5.734609127044678
2015-10-16,5.78000020980835,5.599999904632568,5.760000228881836,5.716000080108643,38088012.0,5.647661209106445
2015-10-19,5.716000080108643,5.519999980926514,5.711999893188477,5.631999969482422,31382222.0,5.564665794372559
2015-10-20,5.699999809265137,5.5920000076293945,5.631999969482422,5.676000118255615,26176587.0,5.608139991760254
2015-10-21,5.691999912261963,5.107999801635742,5.691999912261963,5.107999801635742,34914547.0,5.046930313110352
2015-10-22,5.380000114440918,5.0960001945495605,5.199999809265137,5.323999881744385,21849375.0,5.260347843170166
2015-10-23,5.539999961853027,5.251999855041504,5.328000068664551,5.504000186920166,22987122.0,5.438196182250977
2015-10-26,5.796000003814697,5.519999980926514,5.679999828338623,5.699999809265137,43163137.0,5.631852626800537
2015-10-27,5.6479997634887695,5.28000020980835,5.631999969482422,5.636000156402588,27470257.0,5.568618297576904
2015-10-28,5.74399995803833,5.492000102996826,5.556000232696533,5.584000110626221,27080770.0,5.517239570617676
2015-10-29,5.840000152587891,5.599999904632568,5.599999904632568,5.76800012588501,37826555.0,5.699039936065674
2015-10-30,5.691999912261963,5.484000205993652,5.691999912261963,5.559999942779541,23130112.0,5.493526458740234
2015-11-02,5.659999847412109,5.320000171661377,5.400000095367432,5.423999786376953,18116185.0,5.359152317047119
2015-11-03,5.5879998207092285,5.400000095367432,5.519999980926514,5.452000141143799,17594012.0,5.386817932128906
2015-11-04,5.679999828338623,5.4039998054504395,5.460000038146973,5.671999931335449,28564435.0,5.604187488555908
2015-11-05,6.079999923706055,5.684000015258789,5.791999816894531,5.78000020980835,52778600.0,5.7108964920043945
2015-11-06,6.0,5.71999979019165,5.800000190734863,5.943999767303467,36377857.0,5.8729352951049805
2015-11-09,5.960000038146973,5.728000164031982,5.860000133514404,5.895999908447266,29103985.0,5.825509548187256
2015-11-10,5.947999954223633,5.800000190734863,5.831999778747559,5.872000217437744,20461405.0,5.8017964363098145
2015-11-11,6.007999897003174,5.840000152587891,5.855999946594238,5.952000141143799,23775927.0,5.880840301513672
2015-11-12,6.079999923706055,5.820000171661377,5.960000038146973,6.0320000648498535,32466985.0,5.959883213043213
2015-11-13,5.960000038146973,5.711999893188477,5.960000038146973,5.763999938964844,22355140.0,5.695087432861328
2015-11-16,5.788000106811523,5.559999942779541,5.619999885559082,5.78000020980835,13972830.0,5.7108964920043945
2015-11-17,5.927999973297119,5.579999923706055,5.840000152587891,5.671999931335449,27184690.0,5.604187488555908
2015-11-18,5.71999979019165,5.48799991607666,5.624000072479248,5.507999897003174,20397980.0,5.442148208618164
2015-11-19,5.639999866485596,5.480000019073486,5.579999923706055,5.616000175476074,19842877.0,5.54885721206665
2015-11-20,5.868000030517578,5.572000026702881,5.619999885559082,5.8480000495910645,24084160.0,5.778083324432373
2015-11-23,5.940000057220459,5.803999900817871,5.840000152587891,5.855999946594238,31968252.0,5.785987854003906
2015-11-24,5.995999813079834,5.679999828338623,5.8520002365112305,5.940000057220459,28808100.0,5.868983268737793
2015-11-25,6.260000228881836,5.880000114440918,5.927999973297119,6.236000061035156,50492112.0,6.161444664001465
2015-11-26,6.216000080108643,5.97599983215332,6.159999847412109,6.015999794006348,43425975.0,5.944074630737305
2015-11-27,6.164000034332275,5.539999961853027,6.0,5.668000221252441,37812107.0,5.600235462188721
2015-11-30,5.771999835968018,5.432000160217285,5.624000072479248,5.691999912261963,23136990.0,5.623948574066162
2015-12-01,6.260000228881836,5.664000034332275,5.699999809265137,6.211999893188477,62250290.0,6.137731552124023
2015-12-02,6.504000186920166,6.0320000648498535,6.208000183105469,6.1479997634887695,92248655.0,6.074496269226074
2015-12-03,6.388000011444092,5.883999824523926,6.052000045776367,6.3520002365112305,55903475.0,6.276057720184326
2015-12-04,6.776000022888184,6.168000221252441,6.239999771118164,6.676000118255615,77921252.0,6.596183776855469
2015-12-07,6.78000020980835,6.480000019073486,6.579999923706055,6.671999931335449,61116310.0,6.592231750488281
2015-12-08,6.552000045776367,6.199999809265137,6.552000045776367,6.211999893188477,52884420.0,6.137731552124023
2015-12-09,6.236000061035156,6.039999961853027,6.1519999504089355,6.072000026702881,31351422.0,5.999405384063721
2015-12-10,6.199999809265137,6.02400016784668,6.079999923706055,6.0920000076293945,28473717.0,6.019165992736816
2015-12-11,6.139999866485596,5.800000190734863,6.0920000076293945,6.079999923706055,29955670.0,6.007309436798096
2015-12-14,6.199999809265137,5.920000076293945,5.964000225067139,6.179999828338623,27555780.0,6.106113910675049
2015-12-15,6.28000020980835,6.119999885559082,6.127999782562256,6.211999893188477,25944917.0,6.137731552124023
2015-12-16,6.296000003814697,6.131999969482422,6.203999996185303,6.159999847412109,26041202.0,6.086352825164795
2015-12-17,6.392000198364258,6.179999828338623,6.179999828338623,6.383999824523926,32544632.0,6.307674884796143
2015-12-18,6.480000019073486,6.260000228881836,6.363999843597412,6.464000225067139,33098087.0,6.38671875
2015-12-21,6.544000148773193,6.383999824523926,6.440000057220459,6.460000038146973,27462662.0,6.3827667236328125
2015-12-22,6.739999771118164,6.308000087738037,6.4679999351501465,6.604000091552734,42848577.0,6.525044918060303
2015-12-23,6.567999839782715,6.283999919891357,6.535999774932861,6.308000087738037,37263795.0,6.232583999633789
2015-12-24,6.415999889373779,6.288000106811523,6.311999797821045,6.355999946594238,20903432.0,6.280009746551514
2015-12-25,6.392000198364258,6.21999979019165,6.355999946594238,6.276000022888184,20162490.0,6.2009663581848145
2015-12-28,6.340000152587891,5.940000057220459,6.276000022888184,5.952000141143799,27698567.0,5.880840301513672
2015-12-29,6.139999866485596,5.923999786376953,5.952000141143799,6.127999782562256,15086507.0,6.05473518371582
2015-12-30,6.159999847412109,6.004000186920166,6.131999969482422,6.136000156402588,12760380.0,6.06264066696167
2015-12-31,6.239999771118164,6.0,6.239999771118164,6.072000026702881,10964007.0,5.999405384063721
2016-01-04,6.099999904632568,5.464000225067139,6.079999923706055,5.4679999351501465,12011325.0,5.4026265144348145
2016-01-05,5.4720001220703125,4.960000038146973,5.164000034332275,5.23199987411499,16852145.0,5.169447898864746
2016-01-06,5.331999778747559,5.124000072479248,5.260000228881836,5.320000171661377,18014430.0,5.256396293640137
2016-01-07,5.191999912261963,4.788000106811523,5.191999912261963,4.788000106811523,4631750.0,4.7307562828063965
2016-01-08,4.960000038146973,4.400000095367432,4.883999824523926,4.811999797821045,17920975.0,4.754469394683838
2016-01-11,4.791999816894531,4.331999778747559,4.668000221252441,4.340000152587891,16572222.0,4.288112640380859
2016-01-12,4.435999870300293,4.21999979019165,4.372000217437744,4.323999881744385,12493140.0,4.272303581237793
2016-01-13,4.52400016784668,4.211999893188477,4.435999870300293,4.271999835968018,17924207.0,4.220925331115723
2016-01-14,4.452000141143799,4.047999858856201,4.131999969482422,4.423999786376953,17011372.0,4.371108055114746
2016-01-15,4.388000011444092,4.052000045776367,4.388000011444092,4.1479997634887695,13345655.0,4.098407745361328
2016-01-18,4.28000020980835,4.039999961853027,4.072000026702881,4.248000144958496,17205345.0,4.197212219238281
2016-01-19,4.455999851226807,4.191999912261963,4.239999771118164,4.415999889373779,13985827.0,4.363204002380371
2016-01-20,4.5,4.360000133514404,4.4039998054504395,4.460000038146973,17906432.0,4.406677722930908
2016-01-21,4.4679999351501465,4.159999847412109,4.4039998054504395,4.168000221252441,14230067.0,4.11816930770874
2016-01-22,4.271999835968018,4.047999858856201,4.24399995803833,4.223999977111816,11756915.0,4.173499584197998
2016-01-25,4.6479997634887695,4.24399995803833,4.25600004196167,4.639999866485596,18594387.0,4.5845255851745605
2016-01-26,4.800000190734863,4.308000087738037,4.5320000648498535,4.392000198364258,32267515.0,4.33949089050293
2016-01-27,4.460000038146973,4.0879998207092285,4.415999889373779,4.440000057220459,19913872.0,4.386916637420654
2016-01-28,4.619999885559082,4.271999835968018,4.464000225067139,4.28000020980835,23360292.0,4.228829860687256
2016-01-29,4.423999786376953,4.0,4.104000091552734,4.331999778747559,22249727.0,4.280208110809326
2016-02-01,4.440000057220459,4.208000183105469,4.276000022888184,4.300000190734863,17575287.0,4.24859094619751
2016-02-02,4.427999973297119,4.156000137329102,4.156000137329102,4.383999824523926,15156675.0,4.3315863609313965
2016-02-03,4.5,4.208000183105469,4.296000003814697,4.4679999351501465,14982885.0,4.414581775665283
2016-02-04,4.796000003814697,4.427999973297119,4.427999973297119,4.584000110626221,20991585.0,4.529195308685303
2016-02-05,4.639999866485596,4.515999794006348,4.5960001945495605,4.572000026702881,10480025.0,4.517338752746582
2016-02-15,4.515999794006348,4.340000152587891,4.4039998054504395,4.492000102996826,10318730.0,4.438295364379883
2016-02-16,4.751999855041504,4.519999980926514,4.544000148773193,4.684000015258789,18973127.0,4.627999782562256
2016-02-17,4.791999816894531,4.607999801635742,4.6519999504089355,4.763999938964844,19991362.0,4.707043170928955
2016-02-18,4.828000068664551,4.676000118255615,4.811999797821045,4.711999893188477,19721785.0,4.655664920806885
2016-02-19,4.711999893188477,4.599999904632568,4.684000015258789,4.676000118255615,12467055.0,4.620095729827881
2016-02-22,4.800000190734863,4.696000099182129,4.739999771118164,4.739999771118164,19294015.0,4.683330059051514
2016-02-23,4.992000102996826,4.74399995803833,4.78000020980835,4.980000019073486,32618562.0,4.9204607009887695
2016-02-24,5.191999912261963,4.863999843597412,4.880000114440918,5.015999794006348,39107240.0,4.956029891967773
2016-02-25,4.992000102996826,4.515999794006348,4.992000102996826,4.515999794006348,28880272.0,4.462007999420166
2016-02-26,4.559999942779541,4.203999996185303,4.484000205993652,4.395999908447266,21407110.0,4.343442916870117
2016-02-29,4.360000133514404,3.9560000896453857,4.360000133514404,3.98799991607666,19855280.0,3.9403207302093506
2016-03-01,4.107999801635742,3.8919999599456787,4.02400016784668,4.064000129699707,18473072.0,4.015412330627441
2016-03-02,4.248000144958496,4.0279998779296875,4.035999774932861,4.24399995803833,22733275.0,4.193260192871094
2016-03-03,4.519999980926514,4.208000183105469,4.239999771118164,4.3480000495910645,28971040.0,4.296016693115234
2016-03-04,4.320000171661377,4.019999980926514,4.28000020980835,4.119999885559082,21024040.0,4.070742607116699
2016-03-07,4.308000087738037,4.159999847412109,4.191999912261963,4.28000020980835,14471205.0,4.228829860687256
2016-03-08,4.271999835968018,4.059999942779541,4.271999835968018,4.216000080108643,14263990.0,4.165595054626465
2016-03-09,4.1479997634887695,4.047999858856201,4.139999866485596,4.079999923706055,9791670.0,4.03122091293335
2016-03-10,4.136000156402588,4.007999897003174,4.079999923706055,4.02400016784668,9387675.0,3.9758903980255127
2016-03-11,4.044000148773193,3.9600000381469727,4.0,4.004000186920166,10791305.0,3.956129550933838
2016-03-14,4.179999828338623,4.0279998779296875,4.059999942779541,4.136000156402588,13686077.0,4.086551666259766
2016-03-15,4.144000053405762,4.039999961853027,4.119999885559082,4.064000129699707,9749122.0,4.015412330627441
2016-03-16,4.119999885559082,4.015999794006348,4.072000026702881,4.047999858856201,8610840.0,3.999603271484375
2016-03-17,4.196000099182129,4.047999858856201,4.052000045776367,4.159999847412109,14002257.0,4.110264301300049
2016-03-18,4.311999797821045,4.156000137329102,4.159999847412109,4.26800012588501,22108002.0,4.216973304748535
2016-03-21,4.579999923706055,4.283999919891357,4.323999881744385,4.507999897003174,29243245.0,4.454103469848633
2016-03-22,4.515999794006348,4.400000095367432,4.4120001792907715,4.460000038146973,20263952.0,4.406677722930908
2016-03-23,4.559999942779541,4.420000076293945,4.452000141143799,4.492000102996826,15818000.0,4.438295364379883
2016-03-24,4.607999801635742,4.320000171661377,4.519999980926514,4.335999965667725,24240660.0,4.284160137176514
2016-03-25,4.427999973297119,4.28000020980835,4.343999862670898,4.400000095367432,15311910.0,4.347394943237305
2016-03-28,4.51200008392334,4.340000152587891,4.4120001792907715,4.372000217437744,13926525.0,4.319729804992676
2016-03-29,4.388000011444092,4.199999809265137,4.340000152587891,4.239999771118164,14772810.0,4.189307689666748
2016-03-30,4.383999824523926,4.260000228881836,4.271999835968018,4.380000114440918,14782637.0,4.327634334564209
2016-03-31,4.464000225067139,4.3480000495910645,4.400000095367432,4.435999870300293,20046040.0,4.382964611053467
2016-04-01,4.455999851226807,4.320000171661377,4.400000095367432,4.383999824523926,16191827.0,4.3315863609313965
2016-04-05,4.539999961853027,4.392000198364258,4.4039998054504395,4.515999794006348,19213025.0,4.462007999420166
2016-04-06,4.52400016784668,4.452000141143799,4.5,4.5,14531882.0,4.446199417114258
2016-04-07,4.547999858856201,4.380000114440918,4.51200008392334,4.388000011444092,16432565.0,4.335538864135742
2016-04-08,4.432000160217285,4.320000171661377,4.3480000495910645,4.4039998054504395,13578287.0,4.351346969604492
2016-04-11,4.567999839782715,4.440000057220459,4.460000038146973,4.519999980926514,23234950.0,4.465960502624512
2016-04-12,4.671999931335449,4.48799991607666,4.5,4.668000221252441,32992967.0,4.612191200256348
2016-04-13,4.751999855041504,4.619999885559082,4.659999847412109,4.688000202178955,31335680.0,4.631951808929443
2016-04-14,4.739999771118164,4.639999866485596,4.688000202178955,4.711999893188477,19746890.0,4.655664920806885
2016-04-15,4.783999919891357,4.676000118255615,4.708000183105469,4.75600004196167,18471015.0,4.699138641357422
2016-04-18,4.75600004196167,4.599999904632568,4.723999977111816,4.728000164031982,20556515.0,4.671473503112793
2016-04-19,4.74399995803833,4.659999847412109,4.699999809265137,4.703999996185303,15629152.0,4.64776086807251
2016-04-20,4.831999778747559,4.495999813079834,4.760000228881836,4.604000091552734,30016557.0,4.548955917358398
2016-04-21,4.791999816894531,4.5320000648498535,4.599999904632568,4.676000118255615,22052285.0,4.620095729827881
2016-04-22,4.703999996185303,4.539999961853027,4.599999904632568,4.684000015258789,16938347.0,4.627999782562256
2016-04-25,4.676000118255615,4.5279998779296875,4.639999866485596,4.668000221252441,19712895.0,4.612191200256348
2016-04-26,4.855999946594238,4.619999885559082,4.639999866485596,4.835999965667725,32383672.0,4.778182506561279
2016-04-27,4.9120001792907715,4.763999938964844,4.800000190734863,4.880000114440918,29767992.0,4.821656227111816
2016-04-28,5.119999885559082,4.800000190734863,5.039999961853027,4.900000095367432,44038677.0,4.84141731262207
2016-04-29,5.019999980926514,4.843999862670898,4.872000217437744,4.955999851226807,23950522.0,4.896747589111328
2016-05-03,5.079999923706055,4.860000133514404,4.927999973297119,5.072000026702881,31200642.0,5.0113606452941895
2016-05-04,5.239999771118164,5.007999897003174,5.019999980926514,5.144000053405762,43443702.0,5.082499980926514
2016-05-05,5.239999771118164,5.111999988555908,5.139999866485596,5.188000202178955,32301740.0,5.125974178314209
2016-05-06,5.208000183105469,4.9039998054504395,5.184000015258789,4.932000160217285,37687925.0,4.873034954071045
2016-05-09,4.9079999923706055,4.6519999504089355,4.880000114440918,4.748000144958496,26793280.0,4.691234588623047
2016-05-10,4.828000068664551,4.736000061035156,4.75600004196167,4.808000087738037,16179592.0,4.75051736831665
2016-05-11,4.940000057220459,4.823999881744385,4.868000030517578,4.835999965667725,23248890.0,4.778182506561279
2016-05-12,4.831999778747559,4.624000072479248,4.76800012588501,4.788000106811523,18850087.0,4.7307562828063965
2016-05-13,4.892000198364258,4.771999835968018,4.771999835968018,4.872000217437744,20239112.0,4.813752174377441
2016-05-16,5.035999774932861,4.860000133514404,4.875999927520752,5.0320000648498535,22076780.0,4.971839427947998
2016-05-17,5.0320000648498535,4.927999973297119,5.0320000648498535,4.9720001220703125,17487717.0,4.9125566482543945
2016-05-18,4.943999767303467,4.796000003814697,4.915999889373779,4.868000030517578,22206372.0,4.809800148010254
2016-05-19,4.952000141143799,4.843999862670898,4.8480000495910645,4.863999843597412,13044792.0,4.805847644805908
2016-05-20,4.895999908447266,4.751999855041504,4.811999797821045,4.888000011444092,17584122.0,4.82956075668335
2016-05-23,5.0320000648498535,4.880000114440918,4.895999908447266,5.004000186920166,17924257.0,4.944174289703369
2016-05-24,5.099999904632568,4.943999767303467,4.98799991607666,5.076000213623047,21763712.0,5.015313148498535
2016-05-25,5.124000072479248,4.947999954223633,5.039999961853027,5.007999897003174,17813787.0,4.948125839233398
2016-05-26,5.056000232696533,4.840000152587891,4.964000225067139,5.015999794006348,13641085.0,4.956029891967773
2016-05-27,5.188000202178955,4.923999786376953,4.932000160217285,5.159999847412109,25703015.0,5.098308563232422
2016-05-30,5.139999866485596,5.044000148773193,5.111999988555908,5.076000213623047,15327892.0,5.015313148498535
2016-05-31,5.236000061035156,5.059999942779541,5.076000213623047,5.199999809265137,31102092.0,5.1378302574157715
2016-06-01,5.395999908447266,5.164000034332275,5.199999809265137,5.25600004196167,39779250.0,5.1931610107421875
2016-06-02,5.360000133514404,5.203999996185303,5.223999977111816,5.3480000495910645,34347935.0,5.284061431884766
2016-06-03,5.315999984741211,5.251999855041504,5.276000022888184,5.308000087738037,28219765.0,5.244539737701416
2016-06-06,5.420000076293945,5.271999835968018,5.320000171661377,5.395999908447266,24541917.0,5.33148717880249
2016-06-07,5.435999870300293,5.323999881744385,5.400000095367432,5.415999889373779,27710100.0,5.351248264312744
2016-06-08,5.576000213623047,5.392000198364258,5.420000076293945,5.443999767303467,29919480.0,5.378913402557373
2016-06-13,5.372000217437744,5.1519999504089355,5.3480000495910645,5.203999996185303,26275452.0,5.141782760620117
2016-06-14,5.296000003814697,5.107999801635742,5.107999801635742,5.283999919891357,15100880.0,5.220826148986816
2016-06-15,5.664000034332275,5.211999893188477,5.23199987411499,5.611999988555908,43134320.0,5.544904708862305
2016-06-16,5.789999961853027,5.46999979019165,5.699999809265137,5.570000171661377,16362865.0,5.52704381942749
2016-06-17,5.53000020980835,5.380000114440918,5.389999866485596,5.429999828338623,33480856.0,5.388123512268066
2016-06-20,5.449999809265137,5.199999809265137,5.429999828338623,5.409999847412109,17744075.0,5.368277549743652
2016-06-21,5.449999809265137,5.21999979019165,5.389999866485596,5.269999980926514,14244450.0,5.2293572425842285
2016-06-22,5.380000114440918,5.260000228881836,5.269999980926514,5.309999942779541,8558696.0,5.269048690795898
2016-06-23,5.360000133514404,5.21999979019165,5.349999904632568,5.25,8887120.0,5.209511756896973
2016-06-24,5.289999961853027,4.960000038146973,5.269999980926514,5.059999942779541,25318919.0,5.020977020263672
2016-06-27,5.159999847412109,5.0,5.059999942779541,5.139999866485596,9308994.0,5.100359916687012
2016-06-28,5.150000095367432,5.03000020980835,5.139999866485596,5.139999866485596,10091594.0,5.100359916687012
2016-06-29,5.210000038146973,5.110000133514404,5.130000114440918,5.170000076293945,8873908.0,5.130128860473633
2016-06-30,5.230000019073486,5.130000114440918,5.179999828338623,5.170000076293945,9011822.0,5.130128860473633
2016-07-01,5.21999979019165,5.130000114440918,5.179999828338623,5.150000095367432,9326781.0,5.110282897949219
2016-07-04,5.25,5.099999904632568,5.130000114440918,5.199999809265137,13390222.0,5.1598968505859375
2016-07-05,5.480000019073486,5.170000076293945,5.210000038146973,5.420000076293945,25417279.0,5.378200531005859
2016-07-06,5.699999809265137,5.329999923706055,5.349999904632568,5.539999961853027,41138175.0,5.497275352478027
2016-07-07,5.539999961853027,5.369999885559082,5.5,5.519999980926514,20803308.0,5.477429389953613
2016-07-08,5.570000171661377,5.409999847412109,5.570000171661377,5.420000076293945,13711449.0,5.378200531005859
2016-07-11,5.449999809265137,5.289999961853027,5.400000095367432,5.329999923706055,16395576.0,5.2888946533203125
2016-07-12,5.420000076293945,5.269999980926514,5.329999923706055,5.400000095367432,10974477.0,5.3583550453186035
2016-07-13,5.429999828338623,5.349999904632568,5.409999847412109,5.369999885559082,17802256.0,5.328586101531982
2016-07-14,5.389999866485596,5.239999771118164,5.349999904632568,5.289999961853027,19214919.0,5.249203205108643
2016-07-15,5.329999923706055,5.179999828338623,5.289999961853027,5.230000019073486,19016199.0,5.189665794372559
2016-07-18,5.440000057220459,5.210000038146973,5.239999771118164,5.400000095367432,23499879.0,5.3583550453186035
2016-07-19,5.46999979019165,5.360000133514404,5.400000095367432,5.440000057220459,17187950.0,5.398046493530273
2016-07-20,5.460000038146973,5.360000133514404,5.449999809265137,5.369999885559082,10324669.0,5.328586101531982
2016-07-21,5.409999847412109,5.329999923706055,5.329999923706055,5.389999866485596,10216960.0,5.3484320640563965
2016-07-22,5.389999866485596,5.28000020980835,5.360000133514404,5.309999942779541,9333886.0,5.269048690795898
2016-07-25,5.349999904632568,5.239999771118164,5.300000190734863,5.300000190734863,9055913.0,5.25912618637085
2016-07-26,5.380000114440918,5.300000190734863,5.300000190734863,5.369999885559082,8122454.0,5.328586101531982
2016-07-27,5.400000095367432,5.050000190734863,5.380000114440918,5.199999809265137,23277791.0,5.1598968505859375
2016-07-28,5.28000020980835,5.130000114440918,5.179999828338623,5.199999809265137,8225387.0,5.1598968505859375
2016-07-29,5.230000019073486,5.119999885559082,5.210000038146973,5.130000114440918,9893825.0,5.090437412261963
2016-08-01,5.179999828338623,5.059999942779541,5.139999866485596,5.170000076293945,8661035.0,5.130128860473633
2016-08-02,5.210000038146973,5.150000095367432,5.150000095367432,5.170000076293945,5734234.0,5.130128860473633
2016-08-03,5.190000057220459,5.150000095367432,5.150000095367432,5.170000076293945,4469176.0,5.130128860473633
2016-08-04,5.190000057220459,5.119999885559082,5.159999847412109,5.150000095367432,5518951.0,5.110282897949219
2016-08-05,5.159999847412109,5.090000152587891,5.150000095367432,5.090000152587891,6165755.0,5.050745964050293
2016-08-08,5.199999809265137,5.070000171661377,5.099999904632568,5.179999828338623,6206405.0,5.140051364898682
2016-08-09,5.429999828338623,5.179999828338623,5.199999809265137,5.360000133514404,15393131.0,5.318663597106934
2016-08-10,5.340000152587891,5.230000019073486,5.300000190734863,5.25,8086024.0,5.209511756896973
2016-08-11,5.28000020980835,5.179999828338623,5.25,5.190000057220459,5356350.0,5.149974346160889
2016-08-12,5.25,5.179999828338623,5.190000057220459,5.239999771118164,4320999.0,5.199588775634766
2016-08-15,5.329999923706055,5.239999771118164,5.239999771118164,5.300000190734863,9760671.0,5.25912618637085
2016-08-16,5.440000057220459,5.300000190734863,5.320000171661377,5.340000152587891,16918024.0,5.2988176345825195
2016-08-17,5.380000114440918,5.289999961853027,5.349999904632568,5.369999885559082,7557413.0,5.328586101531982
2016-08-18,5.429999828338623,5.340000152587891,5.360000133514404,5.389999866485596,10004508.0,5.3484320640563965
2016-08-19,5.639999866485596,5.360000133514404,5.380000114440918,5.489999771118164,21098421.0,5.447660446166992
2016-08-22,5.550000190734863,5.400000095367432,5.5,5.46999979019165,10244717.0,5.427814960479736
2016-08-23,5.539999961853027,5.400000095367432,5.460000038146973,5.510000228881836,9880461.0,5.4675068855285645
2016-08-24,5.550000190734863,5.420000076293945,5.519999980926514,5.440000057220459,8400180.0,5.398046493530273
2016-08-25,5.5,5.329999923706055,5.429999828338623,5.489999771118164,8653864.0,5.447660446166992
2016-08-26,5.5,5.420000076293945,5.489999771118164,5.460000038146973,5876408.0,5.417891979217529
2016-08-29,5.480000019073486,5.400000095367432,5.480000019073486,5.449999809265137,7873188.0,5.407968997955322
2016-08-30,5.480000019073486,5.420000076293945,5.449999809265137,5.440000057220459,5088116.0,5.398046493530273
2016-08-31,5.440000057220459,5.380000114440918,5.440000057220459,5.440000057220459,5372940.0,5.398046493530273
2016-09-01,5.46999979019165,5.400000095367432,5.440000057220459,5.400000095367432,4308374.0,5.3583550453186035
2016-09-02,5.639999866485596,5.380000114440918,5.400000095367432,5.559999942779541,15097310.0,5.517120838165283
2016-09-05,5.599999904632568,5.489999771118164,5.539999961853027,5.539999961853027,10306501.0,5.497275352478027
2016-09-06,5.739999771118164,5.5,5.53000020980835,5.670000076293945,16688462.0,5.626272678375244
2016-09-07,6.010000228881836,5.619999885559082,5.670000076293945,5.78000020980835,30074153.0,5.735424518585205
2016-09-08,5.920000076293945,5.699999809265137,5.769999980926514,5.869999885559082,16640835.0,5.824729919433594
2016-09-09,5.840000152587891,5.739999771118164,5.800000190734863,5.800000190734863,12923682.0,5.755270004272461
2016-09-12,5.789999961853027,5.619999885559082,5.699999809265137,5.730000019073486,14358788.0,5.685810089111328
2016-09-13,5.820000171661377,5.699999809265137,5.730000019073486,5.730000019073486,11340033.0,5.685810089111328
2016-09-14,5.739999771118164,5.670000076293945,5.679999828338623,5.690000057220459,5331978.0,5.6461181640625
2016-09-19,5.869999885559082,5.730000019073486,5.730000019073486,5.78000020980835,10211901.0,5.735424518585205
2016-09-20,5.820000171661377,5.730000019073486,5.760000228881836,5.760000228881836,6927714.0,5.715578556060791
2016-09-21,5.800000190734863,5.659999847412109,5.769999980926514,5.670000076293945,7484494.0,5.626272678375244
2016-09-22,5.75,5.630000114440918,5.679999828338623,5.659999847412109,7053850.0,5.616349697113037
2016-09-23,5.659999847412109,5.550000190734863,5.659999847412109,5.590000152587891,7576594.0,5.546889781951904
2016-09-26,5.659999847412109,5.449999809265137,5.630000114440918,5.5,8483379.0,5.457583427429199
2016-09-27,5.599999904632568,5.380000114440918,5.489999771118164,5.5,7042535.0,5.457583427429199
2016-09-28,5.539999961853027,5.449999809265137,5.5,5.519999980926514,3728625.0,5.477429389953613
2016-09-29,5.550000190734863,5.409999847412109,5.519999980926514,5.429999828338623,5646053.0,5.388123512268066
2016-09-30,5.550000190734863,5.420000076293945,5.429999828338623,5.539999961853027,4592725.0,5.497275352478027
2016-10-10,5.639999866485596,5.53000020980835,5.639999866485596,5.550000190734863,8275581.0,5.507198333740234
2016-10-11,5.739999771118164,5.510000228881836,5.559999942779541,5.71999979019165,14170513.0,5.675886631011963
2016-10-12,5.730000019073486,5.639999866485596,5.650000095367432,5.71999979019165,9215986.0,5.675886631011963
2016-10-13,5.75,5.639999866485596,5.670000076293945,5.699999809265137,9361226.0,5.656041145324707
2016-10-14,5.760000228881836,5.659999847412109,5.690000057220459,5.739999771118164,8240421.0,5.695732593536377
2016-10-17,5.760000228881836,5.590000152587891,5.730000019073486,5.619999885559082,10557228.0,5.576658248901367
2016-10-18,5.739999771118164,5.579999923706055,5.599999904632568,5.690000057220459,11397871.0,5.6461181640625
2016-10-19,5.71999979019165,5.630000114440918,5.699999809265137,5.670000076293945,9018633.0,5.626272678375244
2016-10-20,5.71999979019165,5.639999866485596,5.670000076293945,5.690000057220459,7420024.0,5.6461181640625
2016-10-21,5.71999979019165,5.639999866485596,5.679999828338623,5.690000057220459,6753660.0,5.6461181640625
2016-10-24,5.739999771118164,5.659999847412109,5.699999809265137,5.71999979019165,8717138.0,5.675886631011963
2016-10-25,5.760000228881836,5.679999828338623,5.739999771118164,5.739999771118164,10667313.0,5.695732593536377
2016-10-26,6.199999809265137,5.760000228881836,5.769999980926514,6.050000190734863,51225576.0,6.003342151641846
2016-10-27,6.21999979019165,5.949999809265137,6.0,6.099999904632568,32271457.0,6.0529561042785645
2016-10-28,6.25,6.079999923706055,6.079999923706055,6.130000114440918,22541754.0,6.0827250480651855
2016-10-31,6.28000020980835,6.110000133514404,6.130000114440918,6.199999809265137,16943316.0,6.152184963226318
2016-11-01,6.489999771118164,6.190000057220459,6.210000038146973,6.449999809265137,32790338.0,6.400257110595703
2016-11-02,6.440000057220459,6.289999961853027,6.420000076293945,6.389999866485596,21124509.0,6.340719699859619
2016-11-03,6.579999923706055,6.269999980926514,6.380000114440918,6.340000152587891,26090064.0,6.2911057472229
2016-11-04,6.360000133514404,6.210000038146973,6.349999904632568,6.269999980926514,14827531.0,6.221645355224609
2016-11-07,6.329999923706055,6.139999866485596,6.300000190734863,6.230000019073486,21743592.0,6.1819539070129395
2016-11-08,6.440000057220459,6.190000057220459,6.239999771118164,6.400000095367432,18608133.0,6.350642681121826
2016-11-09,6.400000095367432,6.190000057220459,6.400000095367432,6.260000228881836,14564264.0,6.2117228507995605
2016-11-10,6.369999885559082,6.239999771118164,6.28000020980835,6.300000190734863,12152476.0,6.2514142990112305
2016-11-11,6.300000190734863,6.190000057220459,6.289999961853027,6.230000019073486,11217417.0,6.1819539070129395
2016-11-14,6.260000228881836,6.150000095367432,6.230000019073486,6.210000038146973,12980603.0,6.162107944488525
2016-11-15,6.340000152587891,6.170000076293945,6.199999809265137,6.25,12360220.0,6.201799392700195
2016-11-16,6.289999961853027,6.210000038146973,6.25,6.269999980926514,8300007.0,6.221645355224609
2016-11-17,6.329999923706055,6.210000038146973,6.28000020980835,6.329999923706055,10169603.0,6.281182765960693
2016-11-18,6.590000152587891,6.329999923706055,6.329999923706055,6.440000057220459,19852200.0,6.390334129333496
2016-11-21,6.590000152587891,6.369999885559082,6.440000057220459,6.5,14005128.0,6.44987154006958
2016-11-22,6.570000171661377,6.420000076293945,6.480000019073486,6.489999771118164,11339514.0,6.439948558807373
2016-11-23,6.880000114440918,6.460000038146973,6.480000019073486,6.71999979019165,25075846.0,6.668174743652344
2016-11-24,7.300000190734863,6.650000095367432,6.679999828338623,7.010000228881836,40075587.0,6.955938816070557
2016-11-25,7.039999961853027,6.679999828338623,6.920000076293945,6.809999942779541,26031928.0,6.757480621337891
2016-11-28,7.199999809265137,6.809999942779541,6.809999942779541,7.019999980926514,29876925.0,6.9658613204956055
2016-11-29,7.099999904632568,6.800000190734863,7.019999980926514,6.880000114440918,24949448.0,6.826941013336182
2016-11-30,6.989999771118164,6.75,6.889999866485596,6.789999961853027,20786283.0,6.737635135650635
2016-12-01,6.940000057220459,6.789999961853027,6.809999942779541,6.880000114440918,12075360.0,6.826941013336182
2016-12-02,7.099999904632568,6.880000114440918,6.880000114440918,7.03000020980835,21765024.0,6.9757843017578125
2016-12-05,7.309999942779541,7.039999961853027,7.050000190734863,7.090000152587891,28532053.0,7.0353217124938965
2016-12-06,7.25,6.949999809265137,7.070000171661377,7.230000019073486,18730031.0,7.174241542816162
2016-12-07,7.340000152587891,7.110000133514404,7.170000076293945,7.300000190734863,21559202.0,7.243701934814453
2016-12-08,7.429999828338623,7.119999885559082,7.28000020980835,7.150000095367432,22894025.0,7.094858646392822
2016-12-09,7.150000095367432,6.860000133514404,7.119999885559082,6.889999866485596,25296885.0,6.8368635177612305
2016-12-12,7.079999923706055,6.650000095367432,6.889999866485596,6.889999866485596,22073995.0,6.8368635177612305
2016-12-13,7.019999980926514,6.710000038146973,6.920000076293945,7.010000228881836,23082650.0,6.955938816070557
2016-12-14,6.989999771118164,6.710000038146973,6.940000057220459,6.739999771118164,20261153.0,6.6880202293396
2016-12-15,6.820000171661377,6.590000152587891,6.699999809265137,6.630000114440918,22218587.0,6.578869342803955
2016-12-16,6.820000171661377,6.599999904632568,6.619999885559082,6.800000190734863,20985991.0,6.747558116912842
2016-12-19,7.099999904632568,6.769999980926514,6.880000114440918,7.090000152587891,37844220.0,7.0353217124938965
2016-12-20,7.090000152587891,6.929999828338623,7.090000152587891,6.960000038146973,24007896.0,6.9063239097595215
2016-12-21,7.139999866485596,6.880000114440918,7.059999942779541,7.010000228881836,27483522.0,6.955938816070557
2016-12-22,6.989999771118164,6.889999866485596,6.989999771118164,6.920000076293945,14307951.0,6.866632461547852
2016-12-23,6.960000038146973,6.679999828338623,6.909999847412109,6.690000057220459,17695068.0,6.638406276702881
2016-12-26,6.659999847412109,6.400000095367432,6.650000095367432,6.570000171661377,15732022.0,6.519331932067871
2016-12-27,6.650000095367432,6.460000038146973,6.570000171661377,6.639999866485596,10321497.0,6.588791847229004
2016-12-28,6.849999904632568,6.590000152587891,6.639999866485596,6.769999980926514,17945550.0,6.717789173126221
2016-12-29,6.880000114440918,6.619999885559082,6.760000228881836,6.650000095367432,14365314.0,6.598714828491211
2016-12-30,6.730000019073486,6.559999942779541,6.650000095367432,6.599999904632568,8361475.0,6.549100399017334
2017-01-03,6.820000171661377,6.610000133514404,6.610000133514404,6.739999771118164,10696452.0,6.6880202293396
2017-01-04,6.800000190734863,6.670000076293945,6.789999961853027,6.760000228881836,10602697.0,6.707866668701172
2017-01-05,6.78000020980835,6.679999828338623,6.75,6.730000019073486,9942793.0,6.678097724914551
2017-01-06,6.820000171661377,6.679999828338623,6.730000019073486,6.769999980926514,10636546.0,6.717789173126221
2017-01-09,6.800000190734863,6.650000095367432,6.769999980926514,6.690000057220459,15017498.0,6.638406276702881
2017-01-10,6.71999979019165,6.590000152587891,6.690000057220459,6.619999885559082,14072312.0,6.56894588470459
2017-01-11,6.679999828338623,6.570000171661377,6.619999885559082,6.650000095367432,8692191.0,6.598714828491211
2017-01-12,6.639999866485596,6.460000038146973,6.639999866485596,6.480000019073486,10948750.0,6.430026054382324
2017-01-13,6.579999923706055,6.46999979019165,6.480000019073486,6.510000228881836,7126262.0,6.459794521331787
2017-01-16,6.5,5.860000133514404,6.5,6.170000076293945,12223280.0,6.1224164962768555
2017-01-17,6.230000019073486,5.869999885559082,6.179999828338623,6.230000019073486,11901445.0,6.1819539070129395
2017-01-18,6.28000020980835,6.090000152587891,6.230000019073486,6.260000228881836,9577647.0,6.2117228507995605
2017-01-19,6.349999904632568,6.199999809265137,6.199999809265137,6.320000171661377,15619404.0,6.271259784698486
2017-01-20,6.440000057220459,6.340000152587891,6.340000152587891,6.389999866485596,11733050.0,6.340719699859619
2017-01-23,6.460000038146973,6.320000171661377,6.409999847412109,6.409999847412109,11657404.0,6.360565662384033
2017-01-24,6.449999809265137,6.300000190734863,6.429999828338623,6.349999904632568,8969660.0,6.301028251647949
2017-01-25,6.389999866485596,6.300000190734863,6.340000152587891,6.320000171661377,5177350.0,6.271259784698486
2017-01-26,6.400000095367432,6.269999980926514,6.300000190734863,6.349999904632568,7574370.0,6.301028251647949
2017-02-03,6.389999866485596,6.329999923706055,6.360000133514404,6.360000133514404,3114600.0,6.310951232910156
2017-02-06,6.659999847412109,6.440000057220459,6.440000057220459,6.480000019073486,17500078.0,6.430026054382324
2017-02-07,6.519999980926514,6.400000095367432,6.480000019073486,6.429999828338623,8739002.0,6.380411148071289
2017-02-08,6.429999828338623,6.360000133514404,6.409999847412109,6.420000076293945,7022212.0,6.37048864364624
2017-02-09,6.449999809265137,6.369999885559082,6.429999828338623,6.389999866485596,11886002.0,6.340719699859619
2017-02-10,6.409999847412109,6.309999942779541,6.369999885559082,6.320000171661377,10552240.0,6.271259784698486
2017-02-13,6.349999904632568,6.28000020980835,6.320000171661377,6.349999904632568,9172402.0,6.301028251647949
2017-02-14,6.429999828338623,6.340000152587891,6.360000133514404,6.369999885559082,8407557.0,6.320874214172363
2017-02-15,6.349999904632568,6.21999979019165,6.349999904632568,6.21999979019165,14423862.0,6.172030925750732
2017-02-16,6.300000190734863,6.159999847412109,6.199999809265137,6.239999771118164,7047608.0,6.191876411437988
2017-02-17,6.289999961853027,6.190000057220459,6.239999771118164,6.21999979019165,7500800.0,6.172030925750732
2017-02-20,6.269999980926514,6.179999828338623,6.21999979019165,6.230000019073486,7929354.0,6.1819539070129395
2017-02-21,6.239999771118164,6.190000057220459,6.230000019073486,6.190000057220459,12387145.0,6.1422624588012695
2017-02-22,6.21999979019165,6.150000095367432,6.190000057220459,6.179999828338623,10803748.0,6.1323394775390625
2017-02-23,6.190000057220459,6.079999923706055,6.179999828338623,6.119999885559082,12073701.0,6.0728020668029785
2017-02-24,6.239999771118164,6.090000152587891,6.139999866485596,6.230000019073486,12006287.0,6.1819539070129395
2017-02-27,6.320000171661377,6.199999809265137,6.230000019073486,6.289999961853027,17498273.0,6.241490840911865
2017-02-28,6.340000152587891,6.21999979019165,6.269999980926514,6.260000228881836,11111061.0,6.2117228507995605
2017-03-01,6.260000228881836,6.170000076293945,6.25,6.179999828338623,10784797.0,6.1323394775390625
2017-03-02,6.300000190734863,6.099999904632568,6.190000057220459,6.28000020980835,22295952.0,6.231568336486816
2017-03-03,6.28000020980835,6.179999828338623,6.239999771118164,6.239999771118164,11140927.0,6.191876411437988
2017-03-06,6.28000020980835,6.199999809265137,6.230000019073486,6.230000019073486,7595034.0,6.1819539070129395
2017-03-07,6.25,6.059999942779541,6.25,6.119999885559082,23903305.0,6.0728020668029785
2017-03-08,6.179999828338623,6.03000020980835,6.099999904632568,6.150000095367432,17977508.0,6.1025710105896
2017-03-09,6.139999866485596,5.980000019073486,6.139999866485596,6.019999980926514,19359408.0,5.973573207855225
2017-03-10,6.010000228881836,5.860000133514404,6.010000228881836,5.949999809265137,21262662.0,5.904112815856934
2017-03-13,5.980000019073486,5.860000133514404,5.900000095367432,5.949999809265137,9693559.0,5.904112815856934
2017-03-14,5.96999979019165,5.889999866485596,5.940000057220459,5.909999847412109,7939508.0,5.864421367645264
2017-03-15,5.909999847412109,5.860000133514404,5.889999866485596,5.900000095367432,6260355.0,5.854498863220215
2017-03-16,5.949999809265137,5.889999866485596,5.889999866485596,5.929999828338623,8679930.0,5.884267330169678
2017-03-17,5.920000076293945,5.880000114440918,5.920000076293945,5.880000114440918,7447925.0,5.834653377532959
2017-03-20,5.909999847412109,5.869999885559082,5.889999866485596,5.909999847412109,5717093.0,5.864421367645264
2017-03-21,5.949999809265137,5.880000114440918,5.909999847412109,5.949999809265137,7192826.0,5.904112815856934
2017-03-22,5.929999828338623,5.860000133514404,5.929999828338623,5.900000095367432,6071507.0,5.854498863220215
2017-03-23,5.980000019073486,5.889999866485596,5.900000095367432,5.96999979019165,10232764.0,5.923958778381348
2017-03-24,6.039999961853027,5.949999809265137,6.03000020980835,5.989999771118164,7598314.0,5.9438042640686035
2017-03-27,6.010000228881836,5.889999866485596,6.0,5.900000095367432,6106300.0,5.854498863220215
2017-03-28,5.920000076293945,5.769999980926514,5.900000095367432,5.889999866485596,15028151.0,5.844575881958008
2017-03-29,5.869999885559082,5.769999980926514,5.869999885559082,5.829999923706055,10065061.0,5.785038471221924
2017-03-30,6.099999904632568,5.75,5.820000171661377,6.059999942779541,20191645.0,6.0132646560668945
2017-03-31,6.260000228881836,6.059999942779541,6.099999904632568,6.079999923706055,36750285.0,6.033110618591309
2017-04-05,6.079999923706055,5.889999866485596,6.010000228881836,6.050000190734863,15827574.0,6.003342151641846
2017-04-06,6.099999904632568,5.960000038146973,6.050000190734863,6.059999942779541,13926759.0,6.0132646560668945
2017-04-07,6.050000190734863,5.980000019073486,6.050000190734863,5.989999771118164,8358450.0,5.9438042640686035
2017-04-10,6.0,5.880000114440918,5.989999771118164,5.920000076293945,10095867.0,5.874344825744629
2017-04-11,5.940000057220459,5.78000020980835,5.860000133514404,5.840000152587891,16828153.0,5.794961452484131
2017-04-12,5.880000114440918,5.760000228881836,5.849999904632568,5.809999942779541,8626884.0,5.765192985534668
2017-04-13,5.849999904632568,5.78000020980835,5.809999942779541,5.789999961853027,6489550.0,5.745347023010254
2017-04-14,5.820000171661377,5.739999771118164,5.809999942779541,5.789999961853027,8554417.0,5.745347023010254
2017-04-17,5.789999961853027,5.690000057220459,5.760000228881836,5.710000038146973,8399836.0,5.665964126586914
2017-04-18,5.730000019073486,5.53000020980835,5.690000057220459,5.699999809265137,12516850.0,5.656041145324707
2017-04-19,5.699999809265137,5.53000020980835,5.679999828338623,5.579999923706055,8777558.0,5.536966800689697
2017-04-20,5.610000133514404,5.360000133514404,5.579999923706055,5.409999847412109,11417500.0,5.368277549743652
2017-04-21,5.489999771118164,4.869999885559082,5.489999771118164,4.920000076293945,39166266.0,4.882056713104248
2017-04-24,5.409999847412109,4.960000038146973,4.96999979019165,5.409999847412109,45342930.0,5.368277549743652
2017-04-25,5.949999809265137,5.619999885559082,5.630000114440918,5.949999809265137,65732613.0,5.904112815856934
2017-04-26,6.050000190734863,5.760000228881836,6.0,5.889999866485596,71632169.0,5.844575881958008
2017-04-27,5.900000095367432,5.300000190734863,5.800000190734863,5.53000020980835,66155996.0,5.48735237121582
2017-04-28,5.519999980926514,5.210000038146973,5.519999980926514,5.239999771118164,47691937.0,5.199588775634766
2017-05-02,5.46999979019165,5.239999771118164,5.28000020980835,5.449999809265137,58556119.0,5.407968997955322
2017-05-03,5.579999923706055,5.400000095367432,5.400000095367432,5.449999809265137,41695211.0,5.407968997955322
2017-05-04,5.559999942779541,5.329999923706055,5.400000095367432,5.510000228881836,28978960.0,5.4675068855285645
2017-05-05,5.559999942779541,5.360000133514404,5.550000190734863,5.440000057220459,19690635.0,5.398046493530273
2017-05-08,5.5,5.340000152587891,5.5,5.380000114440918,16769300.0,5.3385090827941895
2017-05-09,5.349999904632568,5.010000228881836,5.329999923706055,5.130000114440918,21709975.0,5.090437412261963
2017-05-10,5.28000020980835,5.099999904632568,5.210000038146973,5.21999979019165,16709250.0,5.179742813110352
2017-05-11,5.21999979019165,5.03000020980835,5.179999828338623,5.130000114440918,14081358.0,5.090437412261963
2017-05-12,5.179999828338623,5.010000228881836,5.139999866485596,5.150000095367432,10838940.0,5.110282897949219
2017-05-15,5.210000038146973,5.090000152587891,5.159999847412109,5.139999866485596,15668021.0,5.100359916687012
2017-05-16,5.199999809265137,5.090000152587891,5.150000095367432,5.179999828338623,11251452.0,5.140051364898682
2017-05-17,5.230000019073486,5.139999866485596,5.199999809265137,5.199999809265137,11489937.0,5.1598968505859375
2017-05-18,5.230000019073486,5.110000133514404,5.190000057220459,5.150000095367432,10075161.0,5.110282897949219
2017-05-19,5.210000038146973,5.099999904632568,5.170000076293945,5.119999885559082,6469950.0,5.080513954162598
2017-05-22,5.199999809265137,5.050000190734863,5.159999847412109,5.110000133514404,9368600.0,5.070591449737549
2017-05-23,5.110000133514404,4.599999904632568,5.079999923706055,4.599999904632568,23137500.0,4.564524173736572
2017-05-24,4.489999771118164,4.139999866485596,4.139999866485596,4.329999923706055,40311866.0,4.296606540679932
2017-05-25,4.309999942779541,4.0,4.25,4.239999771118164,21686599.0,4.207300662994385
2017-05-26,4.230000019073486,4.139999866485596,4.199999809265137,4.179999828338623,12180546.0,4.147763252258301
2017-05-31,4.28000020980835,4.150000095367432,4.21999979019165,4.179999828338623,9037601.0,4.147763252258301
2017-06-01,4.190000057220459,4.0,4.190000057220459,4.010000228881836,10533236.0,3.9790749549865723
2017-06-02,4.090000152587891,3.9700000286102295,4.03000020980835,4.059999942779541,8216000.0,4.028688907623291
2017-06-05,4.079999923706055,3.990000009536743,4.070000171661377,4.039999961853027,8693800.0,4.008843421936035
2017-06-06,4.070000171661377,4.0,4.019999980926514,4.070000171661377,6441483.0,4.038611888885498
2017-06-07,4.179999828338623,4.050000190734863,4.059999942779541,4.170000076293945,10313238.0,4.137840747833252
2017-06-08,4.230000019073486,4.130000114440918,4.170000076293945,4.179999828338623,8293950.0,4.147763252258301
2017-06-09,4.210000038146973,4.130000114440918,4.179999828338623,4.159999847412109,5751525.0,4.127917766571045
2017-06-12,4.150000095367432,4.059999942779541,4.139999866485596,4.059999942779541,6920240.0,4.028688907623291
2017-06-13,4.139999866485596,4.019999980926514,4.039999961853027,4.130000114440918,7251050.0,4.098149299621582
2017-06-14,4.170000076293945,4.099999904632568,4.139999866485596,4.130000114440918,5242843.0,4.098149299621582
2017-06-15,4.21999979019165,4.099999904632568,4.119999885559082,4.210000038146973,12657660.0,4.177532196044922
2017-06-16,4.199999809265137,4.150000095367432,4.190000057220459,4.159999847412109,7301637.0,4.127917766571045
2017-06-19,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.127917766571045
2017-06-20,4.230000019073486,4.179999828338623,4.199999809265137,4.210000038146973,7557073.0,4.177532196044922
2017-06-21,4.230000019073486,4.159999847412109,4.21999979019165,4.199999809265137,6171800.0,4.167609214782715
2017-06-22,4.210000038146973,4.079999923706055,4.199999809265137,4.079999923706055,7774250.0,4.048534870147705
2017-06-23,4.110000133514404,4.0,4.090000152587891,4.059999942779541,10883950.0,4.028688907623291
2017-06-26,4.119999885559082,4.019999980926514,4.059999942779541,4.099999904632568,8034568.0,4.068380355834961
2017-06-27,4.119999885559082,4.070000171661377,4.099999904632568,4.099999904632568,5876350.0,4.068380355834961
2017-06-28,4.099999904632568,4.050000190734863,4.070000171661377,4.070000171661377,5535200.0,4.038611888885498
2017-06-29,4.190000057220459,4.059999942779541,4.079999923706055,4.110000133514404,7033563.0,4.078303337097168
2017-06-30,4.110000133514404,4.070000171661377,4.099999904632568,4.099999904632568,4246300.0,4.068380355834961
2017-07-03,4.159999847412109,4.079999923706055,4.099999904632568,4.150000095367432,6445603.0,4.117994785308838
2017-07-04,4.210000038146973,4.119999885559082,4.179999828338623,4.130000114440918,5636700.0,4.098149299621582
2017-07-05,4.159999847412109,4.110000133514404,4.119999885559082,4.150000095367432,6414465.0,4.117994785308838
2017-07-06,4.150000095367432,4.110000133514404,4.150000095367432,4.139999866485596,6406810.0,4.108071804046631
2017-07-07,4.150000095367432,4.099999904632568,4.130000114440918,4.150000095367432,4675552.0,4.117994785308838
2017-07-10,4.190000057220459,4.119999885559082,4.139999866485596,4.179999828338623,8139985.0,4.147763252258301
2017-07-11,4.199999809265137,4.130000114440918,4.170000076293945,4.139999866485596,7797150.0,4.108071804046631
2017-07-12,4.150000095367432,4.03000020980835,4.150000095367432,4.110000133514404,7289900.0,4.078303337097168
2017-07-13,4.150000095367432,4.099999904632568,4.119999885559082,4.110000133514404,5123700.0,4.078303337097168
2017-07-14,4.119999885559082,4.059999942779541,4.110000133514404,4.059999942779541,6644600.0,4.028688907623291
2017-07-17,4.059999942779541,3.700000047683716,4.059999942779541,3.7899999618530273,14373181.0,3.7607712745666504
2017-07-18,3.880000114440918,3.759999990463257,3.799999952316284,3.8499999046325684,6663147.0,3.8203084468841553
2017-07-19,3.9100000858306885,3.819999933242798,3.8299999237060547,3.890000104904175,6201700.0,3.8600001335144043
2017-07-20,3.940000057220459,3.8299999237060547,3.8399999141693115,3.9100000858306885,5124732.0,3.9100000858306885
2017-07-21,3.9700000286102295,3.890000104904175,3.9200000762939453,3.950000047683716,5652118.0,3.950000047683716
2017-07-24,4.050000190734863,3.930000066757202,3.950000047683716,4.019999980926514,7170858.0,4.019999980926514
2017-07-25,4.039999961853027,3.9800000190734863,4.019999980926514,4.010000228881836,4879392.0,4.010000228881836
2017-07-26,4.010000228881836,3.950000047683716,3.990000009536743,3.9800000190734863,3517200.0,3.9800000190734863
2017-07-27,4.019999980926514,3.950000047683716,3.9700000286102295,4.010000228881836,4866460.0,4.010000228881836
2017-07-28,4.019999980926514,3.9600000381469727,4.019999980926514,3.9800000190734863,3947902.0,3.9800000190734863
2017-07-31,4.0,3.950000047683716,3.9800000190734863,3.9600000381469727,6049649.0,3.9600000381469727
2017-08-01,4.139999866485596,3.950000047683716,3.9700000286102295,4.090000152587891,12922348.0,4.090000152587891
2017-08-02,4.070000171661377,4.0,4.050000190734863,4.019999980926514,7068645.0,4.019999980926514
2017-08-03,4.059999942779541,3.990000009536743,4.0,4.03000020980835,5354537.0,4.03000020980835
2017-08-04,4.050000190734863,4.0,4.03000020980835,4.03000020980835,5591000.0,4.03000020980835
2017-08-07,4.079999923706055,4.019999980926514,4.03000020980835,4.059999942779541,5388050.0,4.059999942779541
2017-08-08,4.329999923706055,4.03000020980835,4.059999942779541,4.230000019073486,25040555.0,4.230000019073486
2017-08-09,4.199999809265137,4.099999904632568,4.179999828338623,4.159999847412109,13471522.0,4.159999847412109
2017-08-10,4.179999828338623,4.050000190734863,4.150000095367432,4.090000152587891,8300550.0,4.090000152587891
2017-08-11,4.070000171661377,4.0,4.059999942779541,4.010000228881836,6479092.0,4.010000228881836
2017-08-14,4.050000190734863,3.9700000286102295,4.0,4.050000190734863,4947367.0,4.050000190734863
2017-08-15,4.050000190734863,4.010000228881836,4.03000020980835,4.03000020980835,4869409.0,4.03000020980835
2017-08-16,4.050000190734863,4.0,4.03000020980835,4.050000190734863,5311162.0,4.050000190734863
2017-08-17,4.070000171661377,4.019999980926514,4.039999961853027,4.059999942779541,6958086.0,4.059999942779541
2017-08-18,4.050000190734863,4.010000228881836,4.039999961853027,4.03000020980835,5119950.0,4.03000020980835
2017-08-21,4.070000171661377,4.03000020980835,4.03000020980835,4.070000171661377,6943498.0,4.070000171661377
2017-08-22,4.070000171661377,4.019999980926514,4.059999942779541,4.03000020980835,5429350.0,4.03000020980835
2017-08-23,4.03000020980835,4.0,4.019999980926514,4.010000228881836,4891633.0,4.010000228881836
2017-08-24,4.03000020980835,4.0,4.010000228881836,4.019999980926514,3664978.0,4.019999980926514
2017-08-25,4.039999961853027,4.0,4.019999980926514,4.03000020980835,4929853.0,4.03000020980835
2017-08-28,4.050000190734863,4.010000228881836,4.019999980926514,4.039999961853027,8290848.0,4.039999961853027
2017-08-29,4.050000190734863,4.010000228881836,4.039999961853027,4.039999961853027,5943343.0,4.039999961853027
2017-08-30,4.039999961853027,4.019999980926514,4.03000020980835,4.03000020980835,5318130.0,4.03000020980835
2017-08-31,4.039999961853027,4.010000228881836,4.03000020980835,4.03000020980835,6435578.0,4.03000020980835
2017-09-01,4.03000020980835,4.010000228881836,4.019999980926514,4.03000020980835,6211653.0,4.03000020980835
2017-09-04,4.070000171661377,4.010000228881836,4.019999980926514,4.059999942779541,10134769.0,4.059999942779541
2017-09-05,4.059999942779541,4.019999980926514,4.050000190734863,4.050000190734863,7986125.0,4.050000190734863
2017-09-06,4.050000190734863,4.019999980926514,4.039999961853027,4.039999961853027,6179974.0,4.039999961853027
2017-09-07,4.179999828338623,4.03000020980835,4.039999961853027,4.090000152587891,21068722.0,4.090000152587891
2017-09-08,4.139999866485596,4.050000190734863,4.099999904632568,4.110000133514404,10941109.0,4.110000133514404
2017-09-11,4.170000076293945,4.090000152587891,4.099999904632568,4.150000095367432,11697887.0,4.150000095367432
2017-09-12,4.159999847412109,4.090000152587891,4.119999885559082,4.110000133514404,8636850.0,4.110000133514404
2017-09-13,4.25,4.070000171661377,4.110000133514404,4.230000019073486,22473715.0,4.230000019073486
2017-09-14,4.28000020980835,4.170000076293945,4.21999979019165,4.210000038146973,14417300.0,4.210000038146973
2017-09-15,4.269999980926514,4.170000076293945,4.190000057220459,4.239999771118164,12832535.0,4.239999771118164
2017-09-18,4.25,4.159999847412109,4.230000019073486,4.179999828338623,10050564.0,4.179999828338623
2017-09-19,4.190000057220459,4.139999866485596,4.179999828338623,4.150000095367432,6960400.0,4.150000095367432
2017-09-20,4.179999828338623,4.110000133514404,4.150000095367432,4.170000076293945,7714219.0,4.170000076293945
2017-09-21,4.170000076293945,4.110000133514404,4.150000095367432,4.110000133514404,6655655.0,4.110000133514404
2017-09-22,4.119999885559082,4.070000171661377,4.099999904632568,4.090000152587891,5631595.0,4.090000152587891
2017-09-25,4.099999904632568,3.990000009536743,4.090000152587891,4.010000228881836,8703900.0,4.010000228881836
2017-09-26,4.019999980926514,3.809999942779541,4.010000228881836,3.9700000286102295,12402700.0,3.9700000286102295
2017-09-27,3.990000009536743,3.930000066757202,3.950000047683716,3.9800000190734863,4281172.0,3.9800000190734863
2017-09-28,4.0,3.9600000381469727,3.9700000286102295,3.9700000286102295,3999250.0,3.9700000286102295
2017-09-29,3.990000009536743,3.9600000381469727,3.9700000286102295,3.990000009536743,2866775.0,3.990000009536743
2017-10-09,4.03000020980835,4.0,4.0,4.010000228881836,4388822.0,4.010000228881836
2017-10-10,4.150000095367432,3.9700000286102295,4.0,4.139999866485596,16358586.0,4.139999866485596
2017-10-11,4.159999847412109,4.090000152587891,4.099999904632568,4.119999885559082,7770100.0,4.119999885559082
2017-10-12,4.139999866485596,4.050000190734863,4.119999885559082,4.130000114440918,8394705.0,4.130000114440918
2017-10-13,4.139999866485596,4.079999923706055,4.099999904632568,4.119999885559082,6143527.0,4.119999885559082
2017-10-16,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0.0,4.119999885559082
2017-10-17,4.5,4.309999942779541,4.5,4.360000133514404,62683735.0,4.360000133514404
2017-10-18,4.650000095367432,4.320000171661377,4.320000171661377,4.599999904632568,73272214.0,4.599999904632568
2017-10-19,4.559999942779541,4.449999809265137,4.5,4.539999961853027,37029192.0,4.539999961853027
2017-10-20,4.53000020980835,4.360000133514404,4.519999980926514,4.440000057220459,24990874.0,4.440000057220459
2017-10-23,4.389999866485596,4.340000152587891,4.360000133514404,4.380000114440918,18632025.0,4.380000114440918
2017-10-24,4.340000152587891,4.230000019073486,4.340000152587891,4.289999961853027,19386853.0,4.289999961853027
2017-10-25,4.340000152587891,4.25,4.269999980926514,4.289999961853027,13415855.0,4.289999961853027
2017-10-26,4.329999923706055,4.260000228881836,4.269999980926514,4.269999980926514,14318752.0,4.269999980926514
2017-10-27,4.269999980926514,4.170000076293945,4.239999771118164,4.260000228881836,19360210.0,4.260000228881836
2017-10-30,4.239999771118164,4.019999980926514,4.230000019073486,4.110000133514404,20311364.0,4.110000133514404
2017-10-31,4.119999885559082,4.03000020980835,4.050000190734863,4.119999885559082,8633453.0,4.119999885559082
2017-11-01,4.119999885559082,4.050000190734863,4.119999885559082,4.070000171661377,6354500.0,4.070000171661377
2017-11-02,4.070000171661377,3.9600000381469727,4.070000171661377,3.9800000190734863,12682300.0,3.9800000190734863
2017-11-03,3.990000009536743,3.9200000762939453,3.9600000381469727,3.9600000381469727,7271875.0,3.9600000381469727
2017-11-06,3.9700000286102295,3.880000114440918,3.9600000381469727,3.950000047683716,6464483.0,3.950000047683716
2017-11-07,4.019999980926514,3.9100000858306885,3.950000047683716,4.019999980926514,7685173.0,4.019999980926514
2017-11-08,4.019999980926514,3.9800000190734863,4.019999980926514,4.010000228881836,4942717.0,4.010000228881836
2017-11-09,4.010000228881836,3.950000047683716,4.010000228881836,3.9700000286102295,5892251.0,3.9700000286102295
2017-11-10,3.9800000190734863,3.930000066757202,3.9600000381469727,3.930000066757202,5751028.0,3.930000066757202
2017-11-13,3.940000057220459,3.880000114440918,3.9200000762939453,3.9100000858306885,7041728.0,3.9100000858306885
2017-11-14,3.9100000858306885,3.859999895095825,3.9000000953674316,3.880000114440918,5625745.0,3.880000114440918
2017-11-15,3.890000104904175,3.819999933242798,3.880000114440918,3.8299999237060547,6017903.0,3.8299999237060547
2017-11-16,3.9000000953674316,3.819999933242798,3.8299999237060547,3.8399999141693115,8573350.0,3.8399999141693115
2017-11-17,3.8499999046325684,3.549999952316284,3.8299999237060547,3.609999895095825,18020617.0,3.609999895095825
2017-11-20,3.5899999141693115,3.450000047683716,3.569999933242798,3.569999933242798,9209272.0,3.569999933242798
2017-11-21,3.569999933242798,3.440000057220459,3.569999933242798,3.4800000190734863,14519997.0,3.4800000190734863
2017-11-22,3.4800000190734863,3.390000104904175,3.4800000190734863,3.4100000858306885,10925452.0,3.4100000858306885
2017-11-23,3.4100000858306885,3.2899999618530273,3.4000000953674316,3.309999942779541,12184121.0,3.309999942779541
2017-11-24,3.359999895095825,3.2699999809265137,3.299999952316284,3.2899999618530273,10992940.0,3.2899999618530273
2017-11-27,3.319999933242798,3.240000009536743,3.299999952316284,3.259999990463257,7307700.0,3.259999990463257
2017-11-28,3.319999933242798,3.25,3.259999990463257,3.319999933242798,6378476.0,3.319999933242798
2017-11-29,3.319999933242798,3.2699999809265137,3.299999952316284,3.299999952316284,5141006.0,3.299999952316284
2017-11-30,3.3399999141693115,3.2799999713897705,3.2899999618530273,3.2899999618530273,7688261.0,3.2899999618530273
2017-12-01,3.3299999237060547,3.2699999809265137,3.2899999618530273,3.3299999237060547,6518300.0,3.3299999237060547
2017-12-04,3.3399999141693115,3.299999952316284,3.319999933242798,3.309999942779541,5774803.0,3.309999942779541
2017-12-05,3.319999933242798,3.119999885559082,3.299999952316284,3.1700000762939453,6832200.0,3.1700000762939453
2017-12-06,3.180000066757202,3.0799999237060547,3.1500000953674316,3.1500000953674316,9601587.0,3.1500000953674316
2017-12-07,3.1500000953674316,3.109999895095825,3.140000104904175,3.109999895095825,7093350.0,3.109999895095825
2017-12-08,3.3499999046325684,3.109999895095825,3.109999895095825,3.240000009536743,12395880.0,3.240000009536743
2017-12-11,3.259999990463257,3.2100000381469727,3.240000009536743,3.25,5365011.0,3.25
2017-12-12,3.2899999618530273,3.2300000190734863,3.259999990463257,3.240000009536743,4134000.0,3.240000009536743
2017-12-13,3.2699999809265137,3.2200000286102295,3.25,3.25,3744826.0,3.25
2017-12-14,3.25,3.180000066757202,3.25,3.200000047683716,5557513.0,3.200000047683716
2017-12-15,3.3499999046325684,3.130000114440918,3.200000047683716,3.259999990463257,12080662.0,3.259999990463257
2017-12-18,3.3399999141693115,3.190000057220459,3.2100000381469727,3.299999952316284,9765265.0,3.299999952316284
2017-12-19,3.3499999046325684,3.25,3.2799999713897705,3.3499999046325684,12142172.0,3.3499999046325684
2017-12-20,3.4000000953674316,3.309999942779541,3.390000104904175,3.369999885559082,15495678.0,3.369999885559082
2017-12-21,3.3399999141693115,3.2799999713897705,3.3299999237060547,3.3299999237060547,7907800.0,3.3299999237060547
2017-12-22,3.3499999046325684,3.2899999618530273,3.3299999237060547,3.299999952316284,5859171.0,3.299999952316284
2017-12-25,3.3299999237060547,3.2200000286102295,3.309999942779541,3.259999990463257,10516828.0,3.259999990463257
2017-12-26,3.25,3.0999999046325684,3.25,3.190000057220459,13825405.0,3.190000057220459
2017-12-27,3.190000057220459,3.140000104904175,3.1600000858306885,3.1600000858306885,6835251.0,3.1600000858306885
2017-12-28,3.2100000381469727,3.1600000858306885,3.1600000858306885,3.180000066757202,6099903.0,3.180000066757202
2017-12-29,3.2100000381469727,3.1700000762939453,3.1700000762939453,3.190000057220459,5077850.0,3.190000057220459
2018-01-02,3.2200000286102295,3.1700000762939453,3.190000057220459,3.200000047683716,7553701.0,3.200000047683716
2018-01-03,3.25,3.180000066757202,3.200000047683716,3.240000009536743,9514625.0,3.240000009536743
2018-01-04,3.2799999713897705,3.2100000381469727,3.2300000190734863,3.2699999809265137,9456549.0,3.2699999809265137
2018-01-05,3.3299999237060547,3.2300000190734863,3.2699999809265137,3.309999942779541,12787925.0,3.309999942779541
2018-01-08,3.309999942779541,3.240000009536743,3.2899999618530273,3.2699999809265137,10101118.0,3.2699999809265137
2018-01-09,3.2699999809265137,3.2200000286102295,3.2699999809265137,3.240000009536743,7350783.0,3.240000009536743
2018-01-10,3.240000009536743,3.1600000858306885,3.240000009536743,3.180000066757202,7506618.0,3.180000066757202
2018-01-11,3.2100000381469727,3.1600000858306885,3.180000066757202,3.2100000381469727,6330616.0,3.2100000381469727
2018-01-12,3.2200000286102295,3.180000066757202,3.2200000286102295,3.190000057220459,4460130.0,3.190000057220459
2018-01-15,3.190000057220459,3.109999895095825,3.190000057220459,3.119999885559082,6595500.0,3.119999885559082
2018-01-16,3.240000009536743,3.119999885559082,3.130000114440918,3.190000057220459,8057987.0,3.190000057220459
2018-01-17,3.3499999046325684,3.119999885559082,3.180000066757202,3.2200000286102295,12640025.0,3.2200000286102295
2018-01-18,3.200000047683716,3.1500000953674316,3.1700000762939453,3.190000057220459,6491150.0,3.190000057220459
2018-01-19,3.2100000381469727,3.1600000858306885,3.1700000762939453,3.1700000762939453,4199825.0,3.1700000762939453
2018-01-22,3.180000066757202,3.140000104904175,3.1700000762939453,3.180000066757202,5147174.0,3.180000066757202
2018-01-23,3.1700000762939453,3.130000114440918,3.140000104904175,3.1500000953674316,8288685.0,3.1500000953674316
2018-01-24,3.1500000953674316,3.109999895095825,3.140000104904175,3.140000104904175,5827570.0,3.140000104904175
2018-01-25,3.1700000762939453,3.130000114440918,3.140000104904175,3.1600000858306885,6365748.0,3.1600000858306885
2018-01-26,3.200000047683716,3.140000104904175,3.1600000858306885,3.1700000762939453,6819014.0,3.1700000762939453
2018-01-29,3.180000066757202,3.130000114440918,3.1700000762939453,3.130000114440918,4719550.0,3.130000114440918
2018-01-30,3.140000104904175,3.0999999046325684,3.140000104904175,3.119999885559082,4432358.0,3.119999885559082
2018-01-31,3.119999885559082,3.0,3.109999895095825,3.0199999809265137,11648517.0,3.0199999809265137
2018-02-01,3.0199999809265137,2.7899999618530273,3.0199999809265137,2.809999942779541,15602528.0,2.809999942779541
2018-02-02,2.7699999809265137,2.5999999046325684,2.5999999046325684,2.7300000190734863,8624228.0,2.7300000190734863
2018-02-05,3.0,2.700000047683716,2.7100000381469727,2.940000057220459,25830068.0,2.940000057220459
2018-02-06,2.890000104904175,2.7200000286102295,2.8499999046325684,2.75,17121115.0,2.75
2018-02-07,2.75,2.75,2.75,2.75,0.0,2.75
2018-02-08,2.75,2.75,2.75,2.75,0.0,2.75
2018-02-09,3.549999952316284,3.0,3.430000066757202,3.4600000381469727,91114744.0,3.4600000381469727
2018-02-12,3.809999942779541,3.2200000286102295,3.3399999141693115,3.809999942779541,105926937.0,3.809999942779541
2018-02-13,3.950000047683716,3.5,3.819999933242798,3.5299999713897705,96012062.0,3.5299999713897705
2018-02-14,3.4700000286102295,3.180000066757202,3.430000066757202,3.2100000381469727,55946659.0,3.2100000381469727
2018-02-22,3.2799999713897705,3.1500000953674316,3.2699999809265137,3.240000009536743,39232202.0,3.240000009536743
2018-02-23,3.559999942779541,3.1700000762939453,3.2100000381469727,3.559999942779541,56196416.0,3.559999942779541
2018-02-26,3.9200000762939453,3.5999999046325684,3.700000047683716,3.869999885559082,100084002.0,3.869999885559082
2018-02-27,3.8499999046325684,3.6500000953674316,3.799999952316284,3.8299999237060547,75713503.0,3.8299999237060547
2018-02-28,3.759999990463257,3.609999895095825,3.759999990463257,3.630000114440918,51970188.0,3.630000114440918
2018-03-01,3.7300000190734863,3.549999952316284,3.559999942779541,3.6600000858306885,39589722.0,3.6600000858306885
2018-03-02,3.890000104904175,3.5999999046325684,3.6600000858306885,3.7699999809265137,64480700.0,3.7699999809265137
2018-03-05,3.7699999809265137,3.640000104904175,3.7300000190734863,3.690000057220459,35424700.0,3.690000057220459
2018-03-06,3.75,3.509999990463257,3.6600000858306885,3.680000066757202,45155188.0,3.680000066757202
2018-03-07,3.680000066757202,3.559999942779541,3.6600000858306885,3.569999933242798,29902200.0,3.569999933242798
2018-03-08,3.559999942779541,3.4700000286102295,3.5,3.5,28288593.0,3.5
2018-03-09,3.5799999237060547,3.4800000190734863,3.509999990463257,3.559999942779541,27245134.0,3.559999942779541
2018-03-12,3.6700000762939453,3.5199999809265137,3.559999942779541,3.5999999046325684,31128938.0,3.5999999046325684
2018-03-13,3.9200000762939453,3.5299999713897705,3.569999933242798,3.7200000286102295,68274550.0,3.7200000286102295
2018-03-14,3.6500000953674316,3.5299999713897705,3.6500000953674316,3.569999933242798,37366799.0,3.569999933242798
2018-03-15,3.559999942779541,3.3299999237060547,3.5299999713897705,3.450000047683716,27697250.0,3.450000047683716
2018-03-16,3.509999990463257,3.4100000858306885,3.4200000762939453,3.430000066757202,16180750.0,3.430000066757202
2018-03-19,3.450000047683716,3.359999895095825,3.4000000953674316,3.380000114440918,15207350.0,3.380000114440918
2018-03-20,3.369999885559082,3.259999990463257,3.359999895095825,3.319999933242798,20921217.0,3.319999933242798
2018-03-21,3.390000104904175,3.309999942779541,3.3499999046325684,3.3499999046325684,15816400.0,3.3499999046325684
2018-03-22,3.4000000953674316,3.259999990463257,3.3299999237060547,3.390000104904175,17739050.0,3.390000104904175
2018-03-23,3.7300000190734863,3.3499999046325684,3.3499999046325684,3.7300000190734863,120294640.0,3.7300000190734863
2018-03-26,3.8399999141693115,3.4600000381469727,3.799999952316284,3.630000114440918,103969514.0,3.630000114440918
2018-03-27,3.700000047683716,3.440000057220459,3.490000009536743,3.619999885559082,70306949.0,3.619999885559082
2018-03-28,3.5799999237060547,3.4100000858306885,3.559999942779541,3.440000057220459,45274510.0,3.440000057220459
2018-03-29,3.5199999809265137,3.4000000953674316,3.440000057220459,3.4700000286102295,27970612.0,3.4700000286102295
2018-03-30,3.490000009536743,3.4000000953674316,3.4800000190734863,3.4200000762939453,24302762.0,3.4200000762939453
2018-04-02,3.509999990463257,3.4100000858306885,3.450000047683716,3.490000009536743,26591348.0,3.490000009536743
2018-04-03,3.6700000762939453,3.4600000381469727,3.4700000286102295,3.5799999237060547,55193151.0,3.5799999237060547
2018-04-04,3.930000066757202,3.5199999809265137,3.5399999618530273,3.759999990463257,79182678.0,3.759999990463257
2018-04-09,3.8499999046325684,3.5999999046325684,3.680000066757202,3.619999885559082,62290621.0,3.619999885559082
2018-04-10,3.5899999141693115,3.450000047683716,3.559999942779541,3.4800000190734863,38217081.0,3.4800000190734863
2018-04-11,3.5799999237060547,3.440000057220459,3.4600000381469727,3.549999952316284,28109326.0,3.549999952316284
2018-04-12,3.5399999618530273,3.450000047683716,3.5,3.4600000381469727,18098400.0,3.4600000381469727
2018-04-13,3.490000009536743,3.4200000762939453,3.450000047683716,3.4200000762939453,12429767.0,3.4200000762939453
2018-04-16,3.4600000381469727,3.380000114440918,3.4000000953674316,3.440000057220459,11904167.0,3.440000057220459
2018-04-17,3.630000114440918,3.4000000953674316,3.4600000381469727,3.5299999713897705,30434505.0,3.5299999713897705
2018-04-18,3.490000009536743,3.180000066757202,3.490000009536743,3.390000104904175,27663905.0,3.390000104904175
2018-04-19,3.4600000381469727,3.2799999713897705,3.3499999046325684,3.4200000762939453,22817300.0,3.4200000762939453
2018-04-20,3.4700000286102295,3.3399999141693115,3.4000000953674316,3.369999885559082,20440400.0,3.369999885559082
2018-04-23,3.25,3.0399999618530273,3.2300000190734863,3.1500000953674316,26554581.0,3.1500000953674316
2018-04-24,3.190000057220459,3.119999885559082,3.119999885559082,3.1600000858306885,11260150.0,3.1600000858306885
2018-04-25,3.180000066757202,3.049999952316284,3.1600000858306885,3.0899999141693115,14555350.0,3.0899999141693115
2018-04-26,3.0999999046325684,2.9200000762939453,3.0999999046325684,2.930000066757202,18348600.0,2.930000066757202
2018-04-27,2.9800000190734863,2.859999895095825,2.859999895095825,2.9000000953674316,11030450.0,2.9000000953674316
2018-05-02,2.9600000381469727,2.9000000953674316,2.9100000858306885,2.940000057220459,7352703.0,2.940000057220459
2018-05-03,2.9700000286102295,2.859999895095825,2.940000057220459,2.9600000381469727,9446650.0,2.9600000381469727
2018-05-04,3.0899999141693115,2.9800000190734863,3.0,3.0399999618530273,15871837.0,3.0399999618530273
2018-05-07,3.0299999713897705,2.950000047683716,3.0,3.0199999809265137,12265412.0,3.0199999809265137
2018-05-08,3.0199999809265137,2.9800000190734863,3.0199999809265137,3.0,8327850.0,3.0
2018-05-09,3.009999990463257,2.940000057220459,3.0,2.9600000381469727,7093537.0,2.9600000381469727
2018-05-10,2.9700000286102295,2.9200000762939453,2.9200000762939453,2.9600000381469727,5615450.0,2.9600000381469727
2018-05-11,2.990000009536743,2.9200000762939453,2.950000047683716,2.9600000381469727,8570750.0,2.9600000381469727
2018-05-14,2.9600000381469727,2.890000104904175,2.940000057220459,2.9100000858306885,7595625.0,2.9100000858306885
2018-05-15,2.930000066757202,2.890000104904175,2.9000000953674316,2.9200000762939453,5198300.0,2.9200000762939453
2018-05-16,2.9600000381469727,2.890000104904175,2.930000066757202,2.950000047683716,9141605.0,2.950000047683716
2018-05-17,2.9600000381469727,2.9000000953674316,2.9600000381469727,2.9200000762939453,6053605.0,2.9200000762939453
2018-05-18,2.930000066757202,2.890000104904175,2.9200000762939453,2.930000066757202,6507158.0,2.930000066757202
2018-05-21,2.940000057220459,2.9000000953674316,2.9100000858306885,2.940000057220459,9579275.0,2.940000057220459
2018-05-22,2.930000066757202,2.9000000953674316,2.9100000858306885,2.9100000858306885,6951603.0,2.9100000858306885
2018-05-23,2.9200000762939453,2.869999885559082,2.890000104904175,2.869999885559082,7165600.0,2.869999885559082
2018-05-24,2.9000000953674316,2.799999952316284,2.880000114440918,2.8299999237060547,10101953.0,2.8299999237060547
2018-05-25,2.8299999237060547,2.75,2.799999952316284,2.759999990463257,11091576.0,2.759999990463257
2018-05-28,2.759999990463257,2.6500000953674316,2.759999990463257,2.6700000762939453,12652556.0,2.6700000762939453
2018-05-29,2.7300000190734863,2.619999885559082,2.6600000858306885,2.7100000381469727,8768503.0,2.7100000381469727
2018-05-30,2.7100000381469727,2.7100000381469727,2.7100000381469727,2.7100000381469727,0.0,2.7100000381469727
2018-05-31,3.059999942779541,2.7799999713897705,2.9800000190734863,2.9800000190734863,49778279.0,2.9800000190734863
2018-06-01,2.9800000190734863,2.859999895095825,2.9000000953674316,2.869999885559082,23443575.0,2.869999885559082
2018-06-04,2.819999933242798,2.75,2.799999952316284,2.759999990463257,17196276.0,2.759999990463257
2018-06-05,2.799999952316284,2.7300000190734863,2.759999990463257,2.7899999618530273,11266236.0,2.7899999618530273
2018-06-06,2.7799999713897705,2.700000047683716,2.759999990463257,2.740000009536743,13726107.0,2.740000009536743
2018-06-07,2.880000114440918,2.700000047683716,2.740000009536743,2.819999933242798,22478046.0,2.819999933242798
2018-06-08,2.799999952316284,2.7300000190734863,2.759999990463257,2.75,11030300.0,2.75
2018-06-11,2.859999895095825,2.690000057220459,2.7300000190734863,2.7699999809265137,12679434.0,2.7699999809265137
2018-06-12,2.7799999713897705,2.7300000190734863,2.75,2.759999990463257,7566927.0,2.759999990463257
2018-06-13,2.809999942779541,2.7200000286102295,2.75,2.7699999809265137,12667184.0,2.7699999809265137
2018-06-14,2.7799999713897705,2.7100000381469727,2.7300000190734863,2.75,9882427.0,2.75
2018-06-15,2.880000114440918,2.7300000190734863,2.759999990463257,2.869999885559082,33891185.0,2.869999885559082
2018-06-19,2.869999885559082,2.869999885559082,2.869999885559082,2.869999885559082,0.0,2.869999885559082
2018-06-20,3.380000114440918,2.930000066757202,3.319999933242798,3.119999885559082,95754279.0,3.119999885559082
2018-06-21,3.119999885559082,2.940000057220459,3.069999933242798,2.950000047683716,55456481.0,2.950000047683716
2018-06-22,2.890000104904175,2.6600000858306885,2.8499999046325684,2.859999895095825,47981075.0,2.859999895095825
2018-06-25,3.0799999237060547,2.7699999809265137,2.809999942779541,3.0399999618530273,45279837.0,3.0399999618530273
2018-06-26,3.0199999809265137,2.869999885559082,2.9200000762939453,2.950000047683716,35205783.0,2.950000047683716
2018-06-27,3.119999885559082,2.9100000858306885,2.9600000381469727,3.049999952316284,44725480.0,3.049999952316284
2018-06-28,3.119999885559082,2.950000047683716,2.990000009536743,2.9600000381469727,33131703.0,2.9600000381469727
2018-06-29,3.0399999618530273,2.9100000858306885,2.9100000858306885,3.009999990463257,27284551.0,3.009999990463257
2018-07-02,3.1500000953674316,2.950000047683716,2.990000009536743,3.109999895095825,57206001.0,3.109999895095825
2018-07-03,3.109999895095825,3.009999990463257,3.0899999141693115,3.0999999046325684,33794170.0,3.0999999046325684
2018-07-04,3.3399999141693115,3.0799999237060547,3.0799999237060547,3.2300000190734863,71289862.0,3.2300000190734863
2018-07-05,3.259999990463257,3.0999999046325684,3.180000066757202,3.1500000953674316,51376258.0,3.1500000953674316
2018-07-06,3.4700000286102295,3.0899999141693115,3.200000047683716,3.3299999237060547,84588062.0,3.3299999237060547
2018-07-09,3.299999952316284,3.190000057220459,3.2200000286102295,3.259999990463257,55725183.0,3.259999990463257
2018-07-10,3.2300000190734863,3.140000104904175,3.2100000381469727,3.1700000762939453,36459103.0,3.1700000762939453
2018-07-11,3.259999990463257,3.0999999046325684,3.0999999046325684,3.130000114440918,48036882.0,3.130000114440918
2018-07-12,3.1500000953674316,2.9800000190734863,3.059999942779541,3.130000114440918,39616335.0,3.130000114440918
2018-07-13,3.109999895095825,3.0299999713897705,3.0999999046325684,3.049999952316284,26678908.0,3.049999952316284
2018-07-16,3.049999952316284,2.9800000190734863,3.049999952316284,3.009999990463257,15601605.0,3.009999990463257
2018-07-17,3.059999942779541,2.9800000190734863,2.990000009536743,3.0299999713897705,15139100.0,3.0299999713897705
2018-07-18,3.130000114440918,3.009999990463257,3.0399999618530273,3.0999999046325684,27585705.0,3.0999999046325684
2018-07-19,3.0799999237060547,2.9800000190734863,3.0799999237060547,2.990000009536743,20304118.0,2.990000009536743
2018-07-20,2.990000009536743,2.819999933242798,2.9600000381469727,2.9800000190734863,23103137.0,2.9800000190734863
2018-07-23,3.0199999809265137,2.940000057220459,2.950000047683716,2.990000009536743,14711800.0,2.990000009536743
2018-07-24,3.0199999809265137,2.9600000381469727,2.9700000286102295,3.0199999809265137,18486800.0,3.0199999809265137
2018-07-25,3.049999952316284,3.0,3.009999990463257,3.0299999713897705,16020223.0,3.0299999713897705
2018-07-26,3.069999933242798,2.990000009536743,3.0199999809265137,3.0399999618530273,20765854.0,3.0399999618530273
2018-07-27,3.0399999618530273,2.9800000190734863,3.0399999618530273,3.0,14335552.0,3.0
2018-07-30,3.0,2.880000114440918,2.990000009536743,2.9000000953674316,18221302.0,2.9000000953674316
2018-07-31,2.950000047683716,2.880000114440918,2.880000114440918,2.930000066757202,9025325.0,2.930000066757202
2018-08-01,2.930000066757202,2.8499999046325684,2.930000066757202,2.859999895095825,13011600.0,2.859999895095825
2018-08-02,2.9600000381469727,2.7699999809265137,2.859999895095825,2.9000000953674316,19965560.0,2.9000000953674316
2018-08-03,2.9100000858306885,2.819999933242798,2.869999885559082,2.8399999141693115,9926487.0,2.8399999141693115
2018-08-06,2.950000047683716,2.799999952316284,2.8499999046325684,2.8299999237060547,13509437.0,2.8299999237060547
2018-08-07,2.869999885559082,2.7899999618530273,2.819999933242798,2.859999895095825,11807000.0,2.859999895095825
2018-08-08,2.940000057220459,2.8299999237060547,2.8499999046325684,2.9200000762939453,19209650.0,2.9200000762939453
2018-08-09,2.9600000381469727,2.880000114440918,2.9200000762939453,2.950000047683716,25048305.0,2.950000047683716
2018-08-10,3.0799999237060547,2.9000000953674316,2.9200000762939453,2.990000009536743,35099175.0,2.990000009536743
2018-08-13,2.9600000381469727,2.890000104904175,2.9200000762939453,2.9200000762939453,15995600.0,2.9200000762939453
2018-08-14,2.9200000762939453,2.880000114440918,2.9000000953674316,2.9000000953674316,10463350.0,2.9000000953674316
2018-08-15,2.9000000953674316,2.8299999237060547,2.9000000953674316,2.8399999141693115,11299063.0,2.8399999141693115
2018-08-16,2.859999895095825,2.7899999618530273,2.799999952316284,2.819999933242798,7859415.0,2.819999933242798
2018-08-17,2.8499999046325684,2.740000009536743,2.8299999237060547,2.75,10558000.0,2.75
2018-08-20,2.7799999713897705,2.6500000953674316,2.75,2.7200000286102295,10347601.0,2.7200000286102295
2018-08-21,2.7699999809265137,2.700000047683716,2.7200000286102295,2.759999990463257,8185703.0,2.759999990463257
2018-08-22,2.809999942779541,2.7300000190734863,2.75,2.809999942779541,12783058.0,2.809999942779541
2018-08-23,2.799999952316284,2.759999990463257,2.7699999809265137,2.7699999809265137,9570153.0,2.7699999809265137
2018-08-24,2.7699999809265137,2.7200000286102295,2.75,2.7300000190734863,8123300.0,2.7300000190734863
2018-08-27,2.7699999809265137,2.7300000190734863,2.740000009536743,2.75,6407000.0,2.75
2018-08-28,2.7799999713897705,2.75,2.759999990463257,2.7699999809265137,7180000.0,2.7699999809265137
2018-08-29,2.7699999809265137,2.7200000286102295,2.7699999809265137,2.7300000190734863,7623500.0,2.7300000190734863
2018-08-30,2.740000009536743,2.690000057220459,2.7300000190734863,2.700000047683716,6769900.0,2.700000047683716
2018-08-31,2.7100000381469727,2.6700000762939453,2.7100000381469727,2.680000066757202,5577100.0,2.680000066757202
2018-09-03,2.75,2.6600000858306885,2.6700000762939453,2.740000009536743,10102050.0,2.740000009536743
2018-09-04,2.809999942779541,2.7100000381469727,2.7200000286102295,2.7899999618530273,15395202.0,2.7899999618530273
2018-09-05,2.8299999237060547,2.7300000190734863,2.759999990463257,2.7899999618530273,16332940.0,2.7899999618530273
2018-09-06,2.7899999618530273,2.7200000286102295,2.759999990463257,2.740000009536743,11007089.0,2.740000009536743
2018-09-07,2.7699999809265137,2.7200000286102295,2.7300000190734863,2.75,9368902.0,2.75
2018-09-10,2.75,2.6700000762939453,2.7300000190734863,2.6700000762939453,7755950.0,2.6700000762939453
2018-09-11,2.700000047683716,2.6500000953674316,2.6500000953674316,2.690000057220459,5848800.0,2.690000057220459
2018-09-12,2.700000047683716,2.6500000953674316,2.690000057220459,2.680000066757202,4666550.0,2.680000066757202
2018-09-13,2.700000047683716,2.6600000858306885,2.700000047683716,2.680000066757202,5445050.0,2.680000066757202
2018-09-14,2.690000057220459,2.630000114440918,2.680000066757202,2.6500000953674316,7398850.0,2.6500000953674316
2018-09-17,2.640000104904175,2.5999999046325684,2.640000104904175,2.5999999046325684,5847282.0,2.5999999046325684
2018-09-18,2.630000114440918,2.549999952316284,2.559999942779541,2.630000114440918,7475387.0,2.630000114440918
2018-09-19,2.6500000953674316,2.609999895095825,2.609999895095825,2.630000114440918,8128950.0,2.630000114440918
2018-09-20,2.6700000762939453,2.630000114440918,2.640000104904175,2.640000104904175,8461129.0,2.640000104904175
2018-09-21,2.6600000858306885,2.630000114440918,2.640000104904175,2.6600000858306885,8634810.0,2.6600000858306885
2018-09-25,2.6600000858306885,2.630000114440918,2.6500000953674316,2.6500000953674316,5830134.0,2.6500000953674316
2018-09-26,2.6500000953674316,2.5999999046325684,2.630000114440918,2.630000114440918,8762450.0,2.630000114440918
2018-09-27,2.809999942779541,2.630000114440918,2.630000114440918,2.6700000762939453,21715000.0,2.6700000762939453
2018-09-28,2.6500000953674316,2.5999999046325684,2.6500000953674316,2.630000114440918,11188550.0,2.630000114440918
2018-10-08,2.609999895095825,2.559999942779541,2.609999895095825,2.569999933242798,7155200.0,2.569999933242798
2018-10-09,2.5899999141693115,2.559999942779541,2.569999933242798,2.569999933242798,5375300.0,2.569999933242798
2018-10-10,2.5799999237060547,2.549999952316284,2.5799999237060547,2.569999933242798,4002900.0,2.569999933242798
2018-10-11,2.5299999713897705,2.309999942779541,2.5199999809265137,2.3299999237060547,15098150.0,2.3299999237060547
2018-10-12,2.299999952316284,2.109999895095825,2.299999952316284,2.2300000190734863,14094500.0,2.2300000190734863
2018-10-15,2.240000009536743,2.180000066757202,2.2300000190734863,2.180000066757202,6533300.0,2.180000066757202
2018-10-16,2.2100000381469727,2.119999885559082,2.1700000762939453,2.130000114440918,5921400.0,2.130000114440918
2018-10-17,2.180000066757202,2.130000114440918,2.1600000858306885,2.1600000858306885,5586000.0,2.1600000858306885
2018-10-18,2.1700000762939453,2.059999942779541,2.1700000762939453,2.059999942779541,7433300.0,2.059999942779541
2018-10-19,2.059999942779541,1.9299999475479126,2.0299999713897705,2.059999942779541,10221220.0,2.059999942779541
2018-10-22,2.1700000762939453,2.059999942779541,2.059999942779541,2.1500000953674316,11302252.0,2.1500000953674316
2018-10-23,2.2200000286102295,2.119999885559082,2.1600000858306885,2.1600000858306885,11584502.0,2.1600000858306885
2018-10-24,2.190000057220459,2.140000104904175,2.140000104904175,2.180000066757202,7989100.0,2.180000066757202
2018-10-25,2.180000066757202,2.0899999141693115,2.130000114440918,2.1700000762939453,8216050.0,2.1700000762939453
2018-10-26,2.200000047683716,2.1500000953674316,2.1700000762939453,2.180000066757202,10265250.0,2.180000066757202
2018-10-29,2.180000066757202,2.140000104904175,2.1700000762939453,2.1500000953674316,4509550.0,2.1500000953674316
2018-10-30,2.2300000190734863,2.130000114440918,2.1500000953674316,2.2100000381469727,11510803.0,2.2100000381469727
2018-10-31,2.2300000190734863,2.180000066757202,2.200000047683716,2.2300000190734863,11247138.0,2.2300000190734863
2018-11-01,2.2899999618530273,2.200000047683716,2.2100000381469727,2.2699999809265137,16997503.0,2.2699999809265137
2018-11-02,2.2899999618530273,2.240000009536743,2.2799999713897705,2.2699999809265137,12754050.0,2.2699999809265137
2018-11-05,2.2899999618530273,2.240000009536743,2.259999990463257,2.2699999809265137,10114000.0,2.2699999809265137
2018-11-06,2.2899999618530273,2.259999990463257,2.2799999713897705,2.2799999713897705,7824300.0,2.2799999713897705
2018-11-07,2.299999952316284,2.259999990463257,2.2699999809265137,2.259999990463257,8870850.0,2.259999990463257
2018-11-08,2.430000066757202,2.259999990463257,2.2699999809265137,2.3499999046325684,26671262.0,2.3499999046325684
2018-11-09,2.3499999046325684,2.2799999713897705,2.3299999237060547,2.309999942779541,11862750.0,2.309999942779541
2018-11-12,2.4200000762939453,2.299999952316284,2.3299999237060547,2.390000104904175,16205503.0,2.390000104904175
2018-11-13,2.490000009536743,2.3499999046325684,2.359999895095825,2.4800000190734863,22596484.0,2.4800000190734863
2018-11-14,2.549999952316284,2.440000057220459,2.509999990463257,2.450000047683716,15911150.0,2.450000047683716
2018-11-15,2.4700000286102295,2.430000066757202,2.450000047683716,2.450000047683716,13114324.0,2.450000047683716
2018-11-16,2.4800000190734863,2.440000057220459,2.4800000190734863,2.450000047683716,10727515.0,2.450000047683716
2018-11-19,2.4700000286102295,2.430000066757202,2.4700000286102295,2.4700000286102295,9774158.0,2.4700000286102295
2018-11-20,2.450000047683716,2.359999895095825,2.450000047683716,2.369999885559082,11229920.0,2.369999885559082
2018-11-21,2.4100000858306885,2.309999942779541,2.3299999237060547,2.4100000858306885,9655379.0,2.4100000858306885
2018-11-22,2.4700000286102295,2.4100000858306885,2.450000047683716,2.430000066757202,7977900.0,2.430000066757202
2018-11-23,2.430000066757202,2.2899999618530273,2.4200000762939453,2.2899999618530273,10041700.0,2.2899999618530273
2018-11-26,2.319999933242798,2.2799999713897705,2.299999952316284,2.299999952316284,5036190.0,2.299999952316284
2018-11-27,2.3299999237060547,2.25,2.299999952316284,2.2899999618530273,7470700.0,2.2899999618530273
2018-11-28,2.3399999141693115,2.25,2.2699999809265137,2.3299999237060547,8597696.0,2.3299999237060547
2018-11-29,2.4100000858306885,2.319999933242798,2.3399999141693115,2.3499999046325684,17062125.0,2.3499999046325684
2018-11-30,2.5399999618530273,2.259999990463257,2.3299999237060547,2.430000066757202,29341695.0,2.430000066757202
2018-12-03,2.4600000381469727,2.3499999046325684,2.359999895095825,2.450000047683716,26603981.0,2.450000047683716
2018-12-04,2.440000057220459,2.390000104904175,2.4200000762939453,2.4100000858306885,13446273.0,2.4100000858306885
2018-12-05,2.4100000858306885,2.3499999046325684,2.369999885559082,2.369999885559082,8572238.0,2.369999885559082
2018-12-06,2.4000000953674316,2.3499999046325684,2.3499999046325684,2.3499999046325684,7585191.0,2.3499999046325684
2018-12-07,2.390000104904175,2.3399999141693115,2.3499999046325684,2.390000104904175,8336200.0,2.390000104904175
2018-12-10,2.4600000381469727,2.369999885559082,2.4000000953674316,2.440000057220459,21500397.0,2.440000057220459
2018-12-11,2.450000047683716,2.4000000953674316,2.440000057220459,2.4100000858306885,10588284.0,2.4100000858306885
2018-12-12,2.430000066757202,2.390000104904175,2.4200000762939453,2.4000000953674316,6175863.0,2.4000000953674316
2018-12-13,2.430000066757202,2.380000114440918,2.4200000762939453,2.4100000858306885,8408000.0,2.4100000858306885
2018-12-14,2.4100000858306885,2.319999933242798,2.4000000953674316,2.3399999141693115,10989097.0,2.3399999141693115
2018-12-17,2.3399999141693115,2.2699999809265137,2.3299999237060547,2.3299999237060547,9035950.0,2.3299999237060547
2018-12-18,2.3299999237060547,2.2799999713897705,2.2899999618530273,2.2899999618530273,5126950.0,2.2899999618530273
2018-12-19,2.309999942779541,2.259999990463257,2.309999942779541,2.259999990463257,4263700.0,2.259999990463257
2018-12-20,2.259999990463257,2.2300000190734863,2.25,2.259999990463257,5233500.0,2.259999990463257
2018-12-21,2.25,2.2200000286102295,2.240000009536743,2.240000009536743,3398491.0,2.240000009536743
2018-12-24,2.3299999237060547,2.240000009536743,2.259999990463257,2.2899999618530273,7025000.0,2.2899999618530273
2018-12-25,2.259999990463257,2.180000066757202,2.25,2.240000009536743,6518702.0,2.240000009536743
2018-12-26,2.25,2.200000047683716,2.240000009536743,2.2100000381469727,3923800.0,2.2100000381469727
2018-12-27,2.259999990463257,2.1700000762939453,2.2300000190734863,2.1700000762939453,6155000.0,2.1700000762939453
2018-12-28,2.200000047683716,2.1500000953674316,2.1700000762939453,2.200000047683716,4313850.0,2.200000047683716
2019-01-02,2.2200000286102295,2.1700000762939453,2.200000047683716,2.190000057220459,3965800.0,2.190000057220459
2019-01-03,2.2100000381469727,2.1600000858306885,2.180000066757202,2.1600000858306885,3638200.0,2.1600000858306885
2019-01-04,2.2100000381469727,2.130000114440918,2.1600000858306885,2.200000047683716,7377050.0,2.200000047683716
2019-01-07,2.25,2.130000114440918,2.1600000858306885,2.240000009536743,9044750.0,2.240000009536743
2019-01-08,2.259999990463257,2.2300000190734863,2.25,2.25,7322150.0,2.25
2019-01-09,2.2899999618530273,2.240000009536743,2.25,2.25,8963278.0,2.25
2019-01-10,2.309999942779541,2.240000009536743,2.240000009536743,2.2899999618530273,11618554.0,2.2899999618530273
2019-01-11,2.4200000762939453,2.259999990463257,2.2699999809265137,2.390000104904175,28100592.0,2.390000104904175
2019-01-14,2.380000114440918,2.319999933242798,2.359999895095825,2.3399999141693115,12254287.0,2.3399999141693115
2019-01-15,2.3499999046325684,2.309999942779541,2.3399999141693115,2.3399999141693115,6434993.0,2.3399999141693115
2019-01-16,2.3499999046325684,2.319999933242798,2.3399999141693115,2.3299999237060547,5072687.0,2.3299999237060547
2019-01-17,2.369999885559082,2.319999933242798,2.3299999237060547,2.3399999141693115,9781850.0,2.3399999141693115
2019-01-18,2.4000000953674316,2.3299999237060547,2.3399999141693115,2.359999895095825,10454675.0,2.359999895095825
2019-01-21,2.390000104904175,2.3399999141693115,2.380000114440918,2.3499999046325684,7185450.0,2.3499999046325684
2019-01-22,2.380000114440918,2.3299999237060547,2.3399999141693115,2.369999885559082,10897600.0,2.369999885559082
2019-01-23,2.609999895095825,2.3499999046325684,2.369999885559082,2.609999895095825,63179288.0,2.609999895095825
2019-01-24,2.809999942779541,2.5399999618530273,2.700000047683716,2.630000114440918,101906353.0,2.630000114440918
2019-01-25,2.549999952316284,2.4600000381469727,2.549999952316284,2.4800000190734863,52280492.0,2.4800000190734863
2019-01-28,2.509999990463257,2.4100000858306885,2.4600000381469727,2.430000066757202,29142602.0,2.430000066757202
2019-01-29,2.430000066757202,2.2699999809265137,2.4000000953674316,2.3499999046325684,27704505.0,2.3499999046325684
2019-01-30,2.359999895095825,2.299999952316284,2.3299999237060547,2.309999942779541,15974550.0,2.309999942779541
2019-01-31,2.3399999141693115,2.2300000190734863,2.319999933242798,2.259999990463257,19181300.0,2.259999990463257
2019-02-01,2.3499999046325684,2.2699999809265137,2.2699999809265137,2.3399999141693115,10816302.0,2.3399999141693115
2019-02-11,2.4100000858306885,2.3299999237060547,2.3399999141693115,2.4100000858306885,14698450.0,2.4100000858306885
2019-02-12,2.4600000381469727,2.4000000953674316,2.440000057220459,2.430000066757202,18170950.0,2.430000066757202
2019-02-13,2.490000009536743,2.4000000953674316,2.430000066757202,2.4700000286102295,23524650.0,2.4700000286102295
2019-02-14,2.5199999809265137,2.430000066757202,2.450000047683716,2.5,22780687.0,2.5
2019-02-15,2.609999895095825,2.4800000190734863,2.490000009536743,2.5299999713897705,33754750.0,2.5299999713897705
2019-02-18,2.7799999713897705,2.509999990463257,2.5199999809265137,2.690000057220459,49623269.0,2.690000057220459
2019-02-19,2.680000066757202,2.5799999237060547,2.680000066757202,2.630000114440918,37714300.0,2.630000114440918
2019-02-20,2.859999895095825,2.6500000953674316,2.75,2.6600000858306885,66022177.0,2.6600000858306885
2019-02-21,2.680000066757202,2.559999942779541,2.5999999046325684,2.5899999141693115,40129538.0,2.5899999141693115
2019-02-22,2.630000114440918,2.559999942779541,2.5899999141693115,2.630000114440918,22782137.0,2.630000114440918
2019-02-25,2.7300000190734863,2.609999895095825,2.640000104904175,2.7300000190734863,41209338.0,2.7300000190734863
2019-02-26,2.8399999141693115,2.6600000858306885,2.7300000190734863,2.799999952316284,55062714.0,2.799999952316284
2019-02-27,2.8499999046325684,2.7300000190734863,2.7699999809265137,2.7699999809265137,39968839.0,2.7699999809265137
2019-02-28,2.8399999141693115,2.740000009536743,2.759999990463257,2.7799999713897705,23548401.0,2.7799999713897705
2019-03-01,2.7899999618530273,2.7300000190734863,2.759999990463257,2.7799999713897705,21056852.0,2.7799999713897705
2019-03-04,2.8399999141693115,2.7699999809265137,2.7899999618530273,2.809999942779541,34781652.0,2.809999942779541
2019-03-05,2.940000057220459,2.7699999809265137,2.809999942779541,2.9000000953674316,38154373.0,2.9000000953674316
2019-03-06,2.9600000381469727,2.859999895095825,2.9000000953674316,2.950000047683716,44415090.0,2.950000047683716
2019-03-07,3.1500000953674316,2.9100000858306885,2.950000047683716,3.049999952316284,45663011.0,3.049999952316284
2019-03-08,3.0,2.819999933242798,2.9600000381469727,2.819999933242798,43158394.0,2.819999933242798
2019-03-11,2.9600000381469727,2.809999942779541,2.809999942779541,2.9600000381469727,32372055.0,2.9600000381469727
2019-03-12,3.049999952316284,2.930000066757202,2.9600000381469727,3.0,34848632.0,3.0
2019-03-13,3.0999999046325684,2.930000066757202,3.049999952316284,2.940000057220459,42340317.0,2.940000057220459
2019-03-14,2.9100000858306885,2.7799999713897705,2.890000104904175,2.809999942779541,28163464.0,2.809999942779541
2019-03-15,2.869999885559082,2.75,2.799999952316284,2.809999942779541,20773100.0,2.809999942779541
2019-03-18,2.9700000286102295,2.809999942779541,2.8299999237060547,2.9600000381469727,26956824.0,2.9600000381469727
2019-03-19,3.0,2.890000104904175,2.990000009536743,2.9100000858306885,20960854.0,2.9100000858306885
2019-03-20,2.9600000381469727,2.859999895095825,2.9200000762939453,2.9200000762939453,19962431.0,2.9200000762939453
2019-03-21,3.0199999809265137,2.890000104904175,2.9200000762939453,2.990000009536743,37238321.0,2.990000009536743
2019-03-22,3.049999952316284,2.9600000381469727,2.9800000190734863,3.0299999713897705,41898983.0,3.0299999713897705
2019-03-25,3.119999885559082,2.930000066757202,2.9700000286102295,3.009999990463257,32939941.0,3.009999990463257
2019-03-26,3.0199999809265137,2.9000000953674316,2.9700000286102295,2.9200000762939453,25327453.0,2.9200000762939453
2019-03-27,2.950000047683716,2.8299999237060547,2.940000057220459,2.9100000858306885,19469502.0,2.9100000858306885
2019-03-28,2.9200000762939453,2.799999952316284,2.9200000762939453,2.809999942779541,16730950.0,2.809999942779541
2019-03-29,2.890000104904175,2.7799999713897705,2.809999942779541,2.890000104904175,16566608.0,2.890000104904175
2019-04-01,3.009999990463257,2.9000000953674316,2.9200000762939453,2.990000009536743,25817331.0,2.990000009536743
2019-04-02,3.049999952316284,2.940000057220459,3.049999952316284,2.990000009536743,20304535.0,2.990000009536743
2019-04-03,3.0199999809265137,2.9600000381469727,2.990000009536743,3.009999990463257,19359928.0,3.009999990463257
2019-04-04,3.140000104904175,3.0,3.0,3.0999999046325684,52494049.0,3.0999999046325684
2019-04-08,3.4100000858306885,3.0899999141693115,3.0899999141693115,3.4100000858306885,95225249.0,3.4100000858306885
2019-04-09,3.369999885559082,3.180000066757202,3.369999885559082,3.2200000286102295,93964689.0,3.2200000286102295
2019-04-10,3.200000047683716,3.109999895095825,3.1600000858306885,3.140000104904175,42298610.0,3.140000104904175
2019-04-11,3.190000057220459,3.0899999141693115,3.130000114440918,3.109999895095825,28687938.0,3.109999895095825
2019-04-12,3.1700000762939453,3.109999895095825,3.119999885559082,3.130000114440918,18289532.0,3.130000114440918
2019-04-15,3.1700000762939453,3.0399999618530273,3.1500000953674316,3.049999952316284,24863458.0,3.049999952316284
2019-04-16,3.1600000858306885,2.9800000190734863,3.0399999618530273,3.119999885559082,26632201.0,3.119999885559082
2019-04-17,3.1500000953674316,3.069999933242798,3.0899999141693115,3.130000114440918,22655170.0,3.130000114440918
2019-04-18,3.1600000858306885,3.0999999046325684,3.119999885559082,3.140000104904175,20824799.0,3.140000104904175
2019-04-19,3.140000104904175,3.0899999141693115,3.130000114440918,3.119999885559082,15469131.0,3.119999885559082
2019-04-22,3.1700000762939453,3.0899999141693115,3.119999885559082,3.119999885559082,18613831.0,3.119999885559082
2019-04-23,3.119999885559082,3.0399999618530273,3.109999895095825,3.059999942779541,14478770.0,3.059999942779541
2019-04-24,3.069999933242798,3.0,3.049999952316284,3.059999942779541,11253448.0,3.059999942779541
2019-04-25,3.190000057220459,3.0,3.049999952316284,3.009999990463257,30360234.0,3.009999990463257
2019-04-26,2.940000057220459,2.8499999046325684,2.940000057220459,2.869999885559082,22241300.0,2.869999885559082
2019-05-06,3.059999942779541,2.859999895095825,2.859999895095825,2.930000066757202,74032384.0,2.930000066757202
2019-05-07,3.0999999046325684,2.7100000381469727,2.930000066757202,3.049999952316284,72722376.0,3.049999952316284
2019-05-08,3.240000009536743,2.880000114440918,2.930000066757202,3.059999942779541,76987098.0,3.059999942779541
2019-05-09,3.3299999237060547,2.809999942779541,3.0,3.2300000190734863,87021276.0,3.2300000190734863
2019-05-10,3.3499999046325684,3.049999952316284,3.0899999141693115,3.180000066757202,98219251.0,3.180000066757202
2019-05-13,3.4000000953674316,3.069999933242798,3.0999999046325684,3.3399999141693115,96108557.0,3.3399999141693115
2019-05-14,3.4600000381469727,3.1600000858306885,3.259999990463257,3.180000066757202,85471742.0,3.180000066757202
2019-05-15,3.180000066757202,3.180000066757202,3.180000066757202,3.180000066757202,0.0,3.180000066757202
2019-05-16,3.180000066757202,3.180000066757202,3.180000066757202,3.180000066757202,0.0,3.180000066757202
2019-05-17,3.180000066757202,3.180000066757202,3.180000066757202,3.180000066757202,0.0,3.180000066757202
2019-05-20,4.659999847412109,3.8499999046325684,4.659999847412109,4.260000228881836,240681971.0,4.260000228881836
2019-05-21,4.429999828338623,3.9100000858306885,4.119999885559082,4.110000133514404,167418182.0,4.110000133514404
2019-05-22,4.519999980926514,3.869999885559082,4.010000228881836,4.460000038146973,204135014.0,4.460000038146973
2019-05-23,4.309999942779541,4.010000228881836,4.179999828338623,4.010000228881836,148227149.0,4.010000228881836
2019-05-24,3.990000009536743,3.609999895095825,3.7899999618530273,3.609999895095825,94150602.0,3.609999895095825
2019-05-27,3.7100000381469727,3.4600000381469727,3.5999999046325684,3.6700000762939453,75710820.0,3.6700000762939453
2019-05-28,3.9000000953674316,3.5299999713897705,3.5799999237060547,3.740000009536743,109194778.0,3.740000009536743
2019-05-29,4.099999904632568,3.619999885559082,3.6600000858306885,4.059999942779541,153123243.0,4.059999942779541
2019-05-30,4.46999979019165,4.099999904632568,4.110000133514404,4.46999979019165,188208082.0,4.46999979019165
2019-05-31,4.789999961853027,4.099999904632568,4.639999866485596,4.210000038146973,170451193.0,4.210000038146973
2019-06-03,4.510000228881836,4.039999961853027,4.090000152587891,4.340000152587891,147886401.0,4.340000152587891
2019-06-04,4.340000152587891,4.340000152587891,4.340000152587891,4.340000152587891,0.0,4.340000152587891
2019-06-05,4.179999828338623,3.6500000953674316,3.6500000953674316,4.139999866485596,111845307.0,4.139999866485596
2019-06-06,4.170000076293945,3.740000009536743,4.079999923706055,3.819999933242798,81462978.0,3.819999933242798
2019-06-10,4.039999961853027,3.700000047683716,3.9000000953674316,3.950000047683716,84920206.0,3.950000047683716
2019-06-11,4.150000095367432,3.9000000953674316,3.930000066757202,4.090000152587891,108521168.0,4.090000152587891
2019-06-12,4.5,3.9200000762939453,3.9700000286102295,4.5,163044475.0,4.5
2019-06-13,4.820000171661377,4.190000057220459,4.429999828338623,4.519999980926514,189190049.0,4.519999980926514
2019-06-14,4.96999979019165,4.389999866485596,4.420000076293945,4.769999980926514,253580831.0,4.769999980926514
2019-06-17,4.760000228881836,4.300000190734863,4.670000076293945,4.510000228881836,145609498.0,4.510000228881836
2019-06-18,4.900000095367432,4.449999809265137,4.539999961853027,4.5,145999321.0,4.5
2019-06-19,4.650000095367432,4.320000171661377,4.320000171661377,4.510000228881836,141394742.0,4.510000228881836
2019-06-20,4.460000038146973,4.21999979019165,4.420000076293945,4.28000020980835,111869657.0,4.28000020980835
2019-06-21,4.340000152587891,4.150000095367432,4.269999980926514,4.289999961853027,95989481.0,4.289999961853027
2019-06-24,4.559999942779541,4.179999828338623,4.300000190734863,4.489999771118164,141108761.0,4.489999771118164
2019-06-25,4.5,4.28000020980835,4.349999904632568,4.28000020980835,98918975.0,4.28000020980835
2019-06-26,4.260000228881836,4.079999923706055,4.210000038146973,4.099999904632568,66755615.0,4.099999904632568
2019-06-27,4.190000057220459,4.070000171661377,4.099999904632568,4.130000114440918,50059961.0,4.130000114440918
2019-06-28,4.130000114440918,3.819999933242798,4.099999904632568,3.940000057220459,66527160.0,3.940000057220459
2019-07-01,3.9800000190734863,3.759999990463257,3.9000000953674316,3.930000066757202,57573740.0,3.930000066757202
2019-07-02,4.03000020980835,3.859999895095825,3.930000066757202,3.9100000858306885,40403948.0,3.9100000858306885
2019-07-03,3.950000047683716,3.8299999237060547,3.950000047683716,3.8499999046325684,29637550.0,3.8499999046325684
2019-07-04,3.880000114440918,3.680000066757202,3.8499999046325684,3.7100000381469727,46617792.0,3.7100000381469727
2019-07-05,3.799999952316284,3.6700000762939453,3.75,3.75,34951590.0,3.75
2019-07-08,3.9000000953674316,3.509999990463257,3.7200000286102295,3.809999942779541,63279084.0,3.809999942779541
2019-07-09,3.9000000953674316,3.6700000762939453,3.700000047683716,3.809999942779541,53934863.0,3.809999942779541
2019-07-10,3.8499999046325684,3.619999885559082,3.759999990463257,3.6700000762939453,32125950.0,3.6700000762939453
2019-07-11,3.7300000190734863,3.609999895095825,3.7100000381469727,3.640000104904175,25237810.0,3.640000104904175
2019-07-12,3.640000104904175,3.5299999713897705,3.640000104904175,3.5399999618530273,29537973.0,3.5399999618530273
2019-07-15,3.559999942779541,3.4000000953674316,3.5399999618530273,3.5299999713897705,30257797.0,3.5299999713897705
2019-07-16,3.559999942779541,3.4800000190734863,3.549999952316284,3.5,22424756.0,3.5
2019-07-17,3.6600000858306885,3.4800000190734863,3.5299999713897705,3.5899999141693115,47371803.0,3.5899999141693115
2019-07-18,3.7300000190734863,3.509999990463257,3.559999942779541,3.630000114440918,45748872.0,3.630000114440918
2019-07-19,3.630000114440918,3.5199999809265137,3.609999895095825,3.5299999713897705,30253405.0,3.5299999713897705
2019-07-22,3.5,3.190000057220459,3.4800000190734863,3.240000009536743,46913350.0,3.240000009536743
2019-07-23,3.2799999713897705,3.2100000381469727,3.2300000190734863,3.240000009536743,20534746.0,3.240000009536743
2019-07-24,3.2699999809265137,3.2300000190734863,3.2300000190734863,3.25,21533433.0,3.25
2019-07-25,3.3499999046325684,3.200000047683716,3.259999990463257,3.3399999141693115,40369690.0,3.3399999141693115
2019-07-26,3.3299999237060547,3.240000009536743,3.2899999618530273,3.25,23583226.0,3.25
2019-07-29,3.2699999809265137,3.2100000381469727,3.2300000190734863,3.2100000381469727,16876198.0,3.2100000381469727
2019-07-30,3.259999990463257,3.200000047683716,3.240000009536743,3.2200000286102295,18260750.0,3.2200000286102295
2019-07-31,3.25,3.1700000762939453,3.2100000381469727,3.190000057220459,21113202.0,3.190000057220459
2019-08-01,3.2200000286102295,3.140000104904175,3.2200000286102295,3.1500000953674316,18964251.0,3.1500000953674316
2019-08-02,3.450000047683716,3.2100000381469727,3.2200000286102295,3.3499999046325684,71270308.0,3.3499999046325684
2019-08-05,3.5999999046325684,3.259999990463257,3.309999942779541,3.5199999809265137,78803133.0,3.5199999809265137
2019-08-06,3.7300000190734863,3.4200000762939453,3.5799999237060547,3.450000047683716,91116346.0,3.450000047683716
2019-08-07,3.5899999141693115,3.3399999141693115,3.390000104904175,3.549999952316284,68349560.0,3.549999952316284
2019-08-08,3.4800000190734863,3.369999885559082,3.4600000381469727,3.4100000858306885,39835338.0,3.4100000858306885
2019-08-09,3.490000009536743,3.3499999046325684,3.380000114440918,3.380000114440918,36358269.0,3.380000114440918
2019-08-12,3.430000066757202,3.2300000190734863,3.359999895095825,3.3399999141693115,33488106.0,3.3399999141693115
2019-08-13,3.359999895095825,3.259999990463257,3.309999942779541,3.299999952316284,29187700.0,3.299999952316284
2019-08-14,3.2699999809265137,3.1700000762939453,3.2100000381469727,3.2300000190734863,31587295.0,3.2300000190734863
2019-08-15,3.2200000286102295,3.130000114440918,3.200000047683716,3.180000066757202,30211568.0,3.180000066757202
2019-08-16,3.259999990463257,3.190000057220459,3.2100000381469727,3.2300000190734863,32486133.0,3.2300000190734863
2019-08-19,3.25,3.1600000858306885,3.2100000381469727,3.240000009536743,33066800.0,3.240000009536743
2019-08-20,3.559999942779541,3.200000047683716,3.2200000286102295,3.549999952316284,95072416.0,3.549999952316284
2019-08-21,3.5399999618530273,3.380000114440918,3.4600000381469727,3.4100000858306885,65716615.0,3.4100000858306885
2019-08-22,3.450000047683716,3.3499999046325684,3.369999885559082,3.369999885559082,37566539.0,3.369999885559082
2019-08-23,3.440000057220459,3.3299999237060547,3.369999885559082,3.4000000953674316,36408414.0,3.4000000953674316
2019-08-26,3.559999942779541,3.390000104904175,3.490000009536743,3.4000000953674316,50821333.0,3.4000000953674316
2019-08-27,3.4800000190734863,3.319999933242798,3.359999895095825,3.430000066757202,45119250.0,3.430000066757202
2019-08-28,3.4800000190734863,3.380000114440918,3.4100000858306885,3.430000066757202,39211232.0,3.430000066757202
2019-08-29,3.450000047683716,3.380000114440918,3.4100000858306885,3.390000104904175,25245301.0,3.390000104904175
2019-08-30,3.390000104904175,3.299999952316284,3.390000104904175,3.3299999237060547,32310151.0,3.3299999237060547
2019-09-02,3.3299999237060547,3.259999990463257,3.309999942779541,3.319999933242798,22129401.0,3.319999933242798
2019-09-03,3.3499999046325684,3.2899999618530273,3.319999933242798,3.309999942779541,20178000.0,3.309999942779541
2019-09-04,3.3299999237060547,3.2899999618530273,3.2899999618530273,3.309999942779541,19110438.0,3.309999942779541
2019-09-05,3.380000114440918,3.299999952316284,3.3399999141693115,3.369999885559082,40385876.0,3.369999885559082
2019-09-06,3.369999885559082,3.2799999713897705,3.359999895095825,3.299999952316284,28465303.0,3.299999952316284
2019-09-09,3.319999933242798,3.2799999713897705,3.309999942779541,3.319999933242798,21640050.0,3.319999933242798
2019-09-10,3.5299999713897705,3.319999933242798,3.3399999141693115,3.4200000762939453,68693278.0,3.4200000762939453
2019-09-11,3.440000057220459,3.3399999141693115,3.380000114440918,3.380000114440918,41206199.0,3.380000114440918
2019-09-12,3.369999885559082,3.3299999237060547,3.359999895095825,3.3499999046325684,20095600.0,3.3499999046325684
2019-09-16,3.3399999141693115,3.309999942779541,3.3399999141693115,3.3299999237060547,20930872.0,3.3299999237060547
2019-09-17,3.369999885559082,3.259999990463257,3.3299999237060547,3.2899999618530273,27743075.0,3.2899999618530273
2019-09-18,3.2899999618530273,3.2300000190734863,3.2699999809265137,3.240000009536743,21071311.0,3.240000009536743
2019-09-19,3.25,3.200000047683716,3.25,3.240000009536743,13416138.0,3.240000009536743
2019-09-20,3.259999990463257,3.2100000381469727,3.240000009536743,3.2300000190734863,12148650.0,3.2300000190734863
2019-09-23,3.2799999713897705,3.2100000381469727,3.2100000381469727,3.2300000190734863,15399700.0,3.2300000190734863
2019-09-24,3.2200000286102295,3.180000066757202,3.2100000381469727,3.190000057220459,15053125.0,3.190000057220459
2019-09-25,3.180000066757202,3.0399999618530273,3.1700000762939453,3.049999952316284,29475839.0,3.049999952316284
2019-09-26,3.059999942779541,2.859999895095825,3.049999952316284,2.869999885559082,28467903.0,2.869999885559082
2019-09-27,2.9100000858306885,2.859999895095825,2.859999895095825,2.890000104904175,11605600.0,2.890000104904175
2019-09-30,2.9200000762939453,2.859999895095825,2.9000000953674316,2.869999885559082,8728232.0,2.869999885559082
2019-10-08,3.0,2.8499999046325684,2.880000114440918,2.9600000381469727,19778796.0,2.9600000381469727
2019-10-09,2.950000047683716,2.9100000858306885,2.940000057220459,2.930000066757202,11302838.0,2.930000066757202
2019-10-10,2.940000057220459,2.9100000858306885,2.930000066757202,2.940000057220459,10070703.0,2.940000057220459
2019-10-11,2.930000066757202,2.9000000953674316,2.9200000762939453,2.9100000858306885,10213500.0,2.9100000858306885
2019-10-14,2.9800000190734863,2.880000114440918,2.9100000858306885,2.950000047683716,19201610.0,2.950000047683716
2019-10-15,2.9600000381469727,2.890000104904175,2.930000066757202,2.890000104904175,12585000.0,2.890000104904175
2019-10-16,2.9100000858306885,2.8499999046325684,2.9000000953674316,2.859999895095825,8366400.0,2.859999895095825
2019-10-17,2.880000114440918,2.8499999046325684,2.859999895095825,2.869999885559082,7057600.0,2.869999885559082
2019-10-18,2.869999885559082,2.7699999809265137,2.859999895095825,2.7899999618530273,12896950.0,2.7899999618530273
2019-10-21,2.809999942779541,2.7100000381469727,2.7899999618530273,2.799999952316284,12591915.0,2.799999952316284
2019-10-22,2.809999942779541,2.7799999713897705,2.799999952316284,2.809999942779541,8541010.0,2.809999942779541
2019-10-23,2.880000114440918,2.7799999713897705,2.799999952316284,2.819999933242798,10603800.0,2.819999933242798
2019-10-24,2.819999933242798,2.759999990463257,2.799999952316284,2.7699999809265137,8073560.0,2.7699999809265137
2019-10-25,2.8399999141693115,2.75,2.7699999809265137,2.819999933242798,14535724.0,2.819999933242798
2019-10-28,2.8399999141693115,2.7899999618530273,2.799999952316284,2.8399999141693115,14720363.0,2.8399999141693115
2019-10-29,2.9600000381469727,2.799999952316284,2.8299999237060547,2.880000114440918,32539891.0,2.880000114440918
2019-10-30,2.859999895095825,2.759999990463257,2.8399999141693115,2.799999952316284,20599500.0,2.799999952316284
2019-10-31,2.799999952316284,2.7100000381469727,2.799999952316284,2.7300000190734863,13905160.0,2.7300000190734863
2019-11-01,2.75,2.690000057220459,2.7100000381469727,2.740000009536743,7706725.0,2.740000009536743
2019-11-04,2.75,2.7100000381469727,2.740000009536743,2.7200000286102295,7625000.0,2.7200000286102295
2019-11-05,2.7699999809265137,2.700000047683716,2.7100000381469727,2.740000009536743,9565400.0,2.740000009536743
2019-11-06,2.740000009536743,2.690000057220459,2.740000009536743,2.700000047683716,9032000.0,2.700000047683716
2019-11-07,2.7300000190734863,2.690000057220459,2.7100000381469727,2.700000047683716,7709100.0,2.700000047683716
2019-11-08,2.7100000381469727,2.6700000762939453,2.7100000381469727,2.6700000762939453,8052400.0,2.6700000762939453
2019-11-11,2.6700000762939453,2.559999942779541,2.6700000762939453,2.569999933242798,12505750.0,2.569999933242798
2019-11-12,2.5899999141693115,2.509999990463257,2.569999933242798,2.549999952316284,9621750.0,2.549999952316284
2019-11-13,2.640000104904175,2.5299999713897705,2.549999952316284,2.5799999237060547,10982444.0,2.5799999237060547
2019-11-14,2.5999999046325684,2.549999952316284,2.559999942779541,2.5799999237060547,7033325.0,2.5799999237060547
2019-11-15,2.5799999237060547,2.5399999618530273,2.5799999237060547,2.569999933242798,7340450.0,2.569999933242798
2019-11-18,2.609999895095825,2.5399999618530273,2.569999933242798,2.5799999237060547,9689196.0,2.5799999237060547
2019-11-19,2.609999895095825,2.559999942779541,2.5799999237060547,2.609999895095825,8556963.0,2.609999895095825
2019-11-20,2.799999952316284,2.5899999141693115,2.5999999046325684,2.7300000190734863,34116014.0,2.7300000190734863
2019-11-21,2.700000047683716,2.630000114440918,2.6700000762939453,2.6500000953674316,19842244.0,2.6500000953674316
2019-11-22,2.680000066757202,2.609999895095825,2.6500000953674316,2.630000114440918,11747562.0,2.630000114440918
2019-11-25,2.640000104904175,2.5899999141693115,2.630000114440918,2.630000114440918,9010863.0,2.630000114440918
2019-11-26,2.6700000762939453,2.609999895095825,2.630000114440918,2.630000114440918,8123850.0,2.630000114440918
2019-11-27,2.799999952316284,2.6700000762939453,2.680000066757202,2.690000057220459,27349300.0,2.690000057220459
2019-11-28,2.740000009536743,2.630000114440918,2.630000114440918,2.700000047683716,20764342.0,2.700000047683716
2019-11-29,2.700000047683716,2.640000104904175,2.6600000858306885,2.680000066757202,14636040.0,2.680000066757202
2019-12-02,2.7100000381469727,2.6700000762939453,2.680000066757202,2.700000047683716,11731325.0,2.700000047683716
2019-12-03,2.7699999809265137,2.690000057220459,2.7100000381469727,2.7300000190734863,15769000.0,2.7300000190734863
2019-12-04,2.799999952316284,2.700000047683716,2.740000009536743,2.7899999618530273,31813241.0,2.7899999618530273
2019-12-05,2.759999990463257,2.7200000286102295,2.75,2.740000009536743,21287653.0,2.740000009536743
2019-12-06,2.759999990463257,2.7100000381469727,2.740000009536743,2.7300000190734863,14395750.0,2.7300000190734863
2019-12-09,2.75,2.700000047683716,2.7200000286102295,2.7200000286102295,11885850.0,2.7200000286102295
2019-12-10,2.7100000381469727,2.680000066757202,2.7100000381469727,2.700000047683716,12135948.0,2.700000047683716
2019-12-11,2.7200000286102295,2.680000066757202,2.690000057220459,2.7100000381469727,9788750.0,2.7100000381469727
2019-12-12,2.7300000190734863,2.680000066757202,2.700000047683716,2.7200000286102295,12022052.0,2.7200000286102295
2019-12-13,2.7100000381469727,2.680000066757202,2.680000066757202,2.700000047683716,11082050.0,2.700000047683716
2019-12-16,2.7200000286102295,2.6700000762939453,2.700000047683716,2.7100000381469727,14786851.0,2.7100000381469727
2019-12-17,2.740000009536743,2.690000057220459,2.700000047683716,2.740000009536743,20154286.0,2.740000009536743
2019-12-18,2.859999895095825,2.7300000190734863,2.740000009536743,2.7899999618530273,45604325.0,2.7899999618530273
2019-12-19,2.7799999713897705,2.75,2.7799999713897705,2.7699999809265137,24710625.0,2.7699999809265137
2019-12-20,2.7899999618530273,2.75,2.759999990463257,2.759999990463257,15267900.0,2.759999990463257
2019-12-23,2.8499999046325684,2.740000009536743,2.7699999809265137,2.740000009536743,28871800.0,2.740000009536743
2019-12-24,2.75,2.690000057220459,2.7200000286102295,2.740000009536743,16436862.0,2.740000009536743
2019-12-25,2.7300000190734863,2.7100000381469727,2.7300000190734863,2.7200000286102295,9291602.0,2.7200000286102295
2019-12-26,2.7300000190734863,2.700000047683716,2.7200000286102295,2.7200000286102295,9669190.0,2.7200000286102295
2019-12-27,2.75,2.7100000381469727,2.7200000286102295,2.7300000190734863,12867150.0,2.7300000190734863
2019-12-30,2.799999952316284,2.690000057220459,2.7200000286102295,2.7699999809265137,21933631.0,2.7699999809265137
2019-12-31,2.9800000190734863,2.799999952316284,2.8499999046325684,2.819999933242798,44370912.0,2.819999933242798
2020-01-02,3.0999999046325684,2.799999952316284,2.859999895095825,3.0999999046325684,71129048.0,3.0999999046325684
2020-01-03,3.4100000858306885,3.2799999713897705,3.299999952316284,3.4100000858306885,38386004.0,3.4100000858306885
2020-01-06,3.75,3.430000066757202,3.6500000953674316,3.75,200334528.0,3.75
2020-01-07,3.8399999141693115,3.4100000858306885,3.5199999809265137,3.5999999046325684,173098445.0,3.5999999046325684
2020-01-08,3.25,3.25,3.25,3.25,125084792.0,3.25
2020-01-09,3.299999952316284,3.2200000286102295,3.259999990463257,3.259999990463257,71673808.0,3.259999990463257
2020-01-10,3.2699999809265137,3.130000114440918,3.240000009536743,3.180000066757202,52289959.0,3.180000066757202
2020-01-13,3.2200000286102295,3.2200000286102295,3.2200000286102295,3.2200000286102295,38920176.0,3.2200000286102295
2020-01-14,3.2799999713897705,3.2799999713897705,3.2799999713897705,3.2799999713897705,71705481.0,3.2799999713897705
2020-01-15,3.240000009536743,3.130000114440918,3.2100000381469727,3.140000104904175,40812646.0,3.140000104904175
2020-01-16,3.2300000190734863,3.119999885559082,3.140000104904175,3.1500000953674316,31080018.0,3.1500000953674316
2020-01-17,3.1700000762939453,3.0799999237060547,3.130000114440918,3.109999895095825,30950716.0,3.109999895095825
2020-01-20,3.0999999046325684,3.009999990463257,3.0999999046325684,3.059999942779541,22444900.0,3.059999942779541
2020-01-21,3.059999942779541,2.950000047683716,3.049999952316284,2.950000047683716,29227652.0,2.950000047683716
2020-01-22,3.0299999713897705,2.9600000381469727,2.990000009536743,2.9700000286102295,22505156.0,2.9700000286102295
2020-01-23,2.940000057220459,2.7899999618530273,2.880000114440918,2.8399999141693115,30238112.0,2.8399999141693115
2020-02-03,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,4574100.0,2.559999942779541
2020-02-04,2.740000009536743,2.299999952316284,2.299999952316284,2.6700000762939453,47415990.0,2.6700000762939453
2020-02-05,2.9200000762939453,2.569999933242798,2.5999999046325684,2.759999990463257,48652150.0,2.759999990463257
2020-02-06,2.9100000858306885,2.759999990463257,2.8299999237060547,2.869999885559082,45208250.0,2.869999885559082
2020-02-07,2.859999895095825,2.75,2.8499999046325684,2.819999933242798,36350800.0,2.819999933242798
2020-02-10,3.0999999046325684,2.7799999713897705,2.7899999618530273,3.0999999046325684,52479014.0,3.0999999046325684
2020-02-11,3.299999952316284,2.9800000190734863,3.299999952316284,2.9800000190734863,83123650.0,2.9800000190734863
2020-02-12,3.180000066757202,2.8499999046325684,2.9000000953674316,3.059999942779541,66879352.0,3.059999942779541
2020-02-13,3.200000047683716,3.0,3.049999952316284,3.0999999046325684,81781253.0,3.0999999046325684
2020-02-14,3.190000057220459,3.0199999809265137,3.049999952316284,3.109999895095825,55179596.0,3.109999895095825
2020-02-17,3.390000104904175,3.1600000858306885,3.2200000286102295,3.2699999809265137,87391882.0,3.2699999809265137
2020-02-18,3.240000009536743,3.1600000858306885,3.200000047683716,3.200000047683716,59531422.0,3.200000047683716
2020-02-19,3.2100000381469727,3.0799999237060547,3.2100000381469727,3.0899999141693115,50041700.0,3.0899999141693115
2020-02-20,3.130000114440918,3.049999952316284,3.049999952316284,3.109999895095825,32010650.0,3.109999895095825
2020-02-21,3.140000104904175,3.069999933242798,3.0899999141693115,3.0999999046325684,30661800.0,3.0999999046325684
2020-02-24,3.25,3.059999942779541,3.0899999141693115,3.1700000762939453,51801043.0,3.1700000762939453
2020-02-25,3.109999895095825,3.0,3.0799999237060547,3.0999999046325684,41452223.0,3.0999999046325684
2020-02-26,3.240000009536743,3.130000114440918,3.1600000858306885,3.1500000953674316,71615152.0,3.1500000953674316
2020-02-27,3.190000057220459,3.049999952316284,3.109999895095825,3.109999895095825,42046850.0,3.109999895095825
2020-02-28,3.0899999141693115,2.9700000286102295,3.0399999618530273,2.9700000286102295,36771577.0,2.9700000286102295
2020-03-02,3.0899999141693115,2.9700000286102295,2.9700000286102295,3.069999933242798,27853527.0,3.069999933242798
2020-03-03,3.180000066757202,3.059999942779541,3.0899999141693115,3.1600000858306885,51719152.0,3.1600000858306885
2020-03-04,3.1700000762939453,3.0899999141693115,3.119999885559082,3.1500000953674316,35490433.0,3.1500000953674316
2020-03-05,3.299999952316284,3.130000114440918,3.130000114440918,3.259999990463257,80481035.0,3.259999990463257
2020-03-06,3.309999942779541,3.180000066757202,3.200000047683716,3.2200000286102295,53197286.0,3.2200000286102295
2020-03-09,3.180000066757202,3.0799999237060547,3.1500000953674316,3.0799999237060547,42422033.0,3.0799999237060547
2020-03-10,3.140000104904175,2.950000047683716,3.0299999713897705,3.140000104904175,41337133.0,3.140000104904175
2020-03-11,3.309999942779541,3.0999999046325684,3.109999895095825,3.190000057220459,64090400.0,3.190000057220459
2020-03-12,3.140000104904175,3.049999952316284,3.0799999237060547,3.0799999237060547,36025500.0,3.0799999237060547
2020-03-13,3.390000104904175,2.9000000953674316,2.950000047683716,3.390000104904175,107026326.0,3.390000104904175
2020-03-16,3.7300000190734863,3.259999990463257,3.490000009536743,3.509999990463257,202707118.0,3.509999990463257
2020-03-17,3.5,3.1600000858306885,3.4600000381469727,3.2699999809265137,127087160.0,3.2699999809265137
2020-03-18,3.3299999237060547,3.0799999237060547,3.2699999809265137,3.0899999141693115,88234500.0,3.0899999141693115
2020-03-19,3.059999942779541,2.9600000381469727,3.049999952316284,3.0199999809265137,62112405.0,3.0199999809265137
2020-03-20,3.1500000953674316,2.990000009536743,3.0399999618530273,3.109999895095825,54717623.0,3.109999895095825
2020-03-23,3.309999942779541,2.9800000190734863,3.0,3.200000047683716,89181493.0,3.200000047683716
2020-03-24,3.319999933242798,3.130000114440918,3.240000009536743,3.299999952316284,91704934.0,3.299999952316284
2020-03-25,3.4700000286102295,3.259999990463257,3.309999942779541,3.4200000762939453,103406578.0,3.4200000762939453
2020-03-26,3.759999990463257,3.3399999141693115,3.359999895095825,3.759999990463257,112130315.0,3.759999990463257
2020-03-27,3.8399999141693115,3.5199999809265137,3.799999952316284,3.549999952316284,170417293.0,3.549999952316284
2020-03-30,3.9100000858306885,3.5199999809265137,3.5399999618530273,3.9100000858306885,219158300.0,3.9100000858306885
2020-03-31,4.300000190734863,3.740000009536743,3.8399999141693115,4.300000190734863,178587415.0,4.300000190734863
2020-04-01,4.730000019073486,4.25,4.489999771118164,4.46999979019165,254007561.0,4.46999979019165
2020-04-02,4.460000038146973,4.099999904632568,4.260000228881836,4.260000228881836,182285036.0,4.260000228881836
2020-04-03,4.590000152587891,4.050000190734863,4.130000114440918,4.369999885559082,187221558.0,4.369999885559082
2020-04-07,4.679999828338623,4.170000076293945,4.199999809265137,4.579999923706055,197680490.0,4.579999923706055
2020-04-08,4.679999828338623,4.230000019073486,4.480000019073486,4.300000190734863,150410457.0,4.300000190734863
2020-04-09,4.46999979019165,4.059999942779541,4.300000190734863,4.260000228881836,125296444.0,4.260000228881836
2020-04-10,4.300000190734863,4.03000020980835,4.150000095367432,4.039999961853027,81744763.0,4.039999961853027
2020-04-13,4.079999923706055,3.799999952316284,4.039999961853027,3.869999885559082,61765786.0,3.869999885559082
2020-04-14,3.9800000190734863,3.8499999046325684,3.880000114440918,3.940000057220459,59941199.0,3.940000057220459
2020-04-15,4.21999979019165,3.859999895095825,3.9100000858306885,4.059999942779541,107935005.0,4.059999942779541
2020-04-16,4.150000095367432,3.930000066757202,4.03000020980835,4.0,79873103.0,4.0
2020-04-17,4.019999980926514,3.869999885559082,3.9700000286102295,3.890000104904175,57743405.0,3.890000104904175
2020-04-20,4.150000095367432,3.9800000190734863,4.0,4.079999923706055,90609293.0,4.079999923706055
2020-04-21,4.210000038146973,3.9100000858306885,4.0,4.079999923706055,94787899.0,4.079999923706055
2020-04-22,4.489999771118164,3.950000047683716,4.0,4.489999771118164,187816493.0,4.489999771118164
2020-04-23,4.920000076293945,4.369999885559082,4.5,4.550000190734863,235146575.0,4.550000190734863
2020-04-24,4.559999942779541,4.150000095367432,4.449999809265137,4.25,130788492.0,4.25
2020-04-27,4.25,4.0,4.150000095367432,4.010000228881836,91792116.0,4.010000228881836
2020-04-28,4.190000057220459,3.700000047683716,3.950000047683716,4.059999942779541,104074614.0,4.059999942779541
2020-04-29,4.079999923706055,3.859999895095825,4.050000190734863,3.859999895095825,57935525.0,3.859999895095825
2020-04-30,3.950000047683716,3.8499999046325684,3.880000114440918,3.880000114440918,36460200.0,3.880000114440918
2020-05-06,4.050000190734863,3.8499999046325684,3.880000114440918,4.0,49431985.0,4.0
2020-05-07,4.349999904632568,3.950000047683716,4.0,4.269999980926514,108966174.0,4.269999980926514
2020-05-08,4.329999923706055,4.150000095367432,4.199999809265137,4.25,81881469.0,4.25
2020-05-11,4.420000076293945,4.179999828338623,4.260000228881836,4.369999885559082,94373959.0,4.369999885559082
2020-05-12,4.369999885559082,4.199999809265137,4.300000190734863,4.329999923706055,63174974.0,4.329999923706055
2020-05-13,4.400000095367432,4.260000228881836,4.349999904632568,4.269999980926514,61709650.0,4.269999980926514
2020-05-14,4.260000228881836,4.079999923706055,4.210000038146973,4.110000133514404,58322600.0,4.110000133514404
2020-05-15,4.170000076293945,4.079999923706055,4.099999904632568,4.119999885559082,35931705.0,4.119999885559082
2020-05-18,4.349999904632568,4.039999961853027,4.099999904632568,4.329999923706055,91286145.0,4.329999923706055
2020-05-19,4.309999942779541,4.179999828338623,4.300000190734863,4.25,60100278.0,4.25
2020-05-20,4.440000057220459,4.190000057220459,4.190000057220459,4.269999980926514,85493403.0,4.269999980926514
2020-05-21,4.269999980926514,4.010000228881836,4.269999980926514,4.050000190734863,71154698.0,4.050000190734863
2020-05-22,4.150000095367432,3.9200000762939453,4.0,3.990000009536743,48932146.0,3.990000009536743
2020-05-25,4.039999961853027,3.9200000762939453,3.990000009536743,4.010000228881836,27116050.0,4.010000228881836
2020-05-26,4.03000020980835,3.950000047683716,3.9800000190734863,4.019999980926514,27652464.0,4.019999980926514
2020-05-27,4.150000095367432,3.990000009536743,4.0,4.059999942779541,42395307.0,4.059999942779541
2020-05-28,4.110000133514404,3.930000066757202,4.050000190734863,3.950000047683716,34662895.0,3.950000047683716
2020-05-29,4.0,3.9000000953674316,3.930000066757202,3.9200000762939453,32860450.0,3.9200000762939453
2020-06-01,3.9700000286102295,3.869999885559082,3.9200000762939453,3.9700000286102295,36693817.0,3.9700000286102295
2020-06-02,4.019999980926514,3.930000066757202,3.9700000286102295,3.950000047683716,31719009.0,3.950000047683716
2020-06-03,3.940000057220459,3.880000114440918,3.940000057220459,3.9100000858306885,33698271.0,3.9100000858306885
2020-06-04,3.9800000190734863,3.9000000953674316,3.930000066757202,3.930000066757202,28755043.0,3.930000066757202
2020-06-05,3.930000066757202,3.75,3.930000066757202,3.7699999809265137,42275500.0,3.7699999809265137
2020-06-08,3.7799999713897705,3.6700000762939453,3.7699999809265137,3.7100000381469727,24710875.0,3.7100000381469727
2020-06-09,3.700000047683716,3.549999952316284,3.700000047683716,3.609999895095825,35548194.0,3.609999895095825
2020-06-10,3.7300000190734863,3.559999942779541,3.5999999046325684,3.6700000762939453,29761126.0,3.6700000762939453
2020-06-11,3.690000057220459,3.5899999141693115,3.6500000953674316,3.640000104904175,22717675.0,3.640000104904175
2020-06-12,3.640000104904175,3.549999952316284,3.569999933242798,3.5999999046325684,15335922.0,3.5999999046325684
2020-06-15,3.700000047683716,3.5899999141693115,3.5999999046325684,3.630000114440918,23495217.0,3.630000114440918
2020-06-16,3.640000104904175,3.5799999237060547,3.630000114440918,3.630000114440918,17667381.0,3.630000114440918
2020-06-17,3.799999952316284,3.569999933242798,3.630000114440918,3.7200000286102295,42607406.0,3.7200000286102295
2020-06-18,3.75,3.6600000858306885,3.6700000762939453,3.6600000858306885,25108648.0,3.6600000858306885
2020-06-19,3.690000057220459,3.619999885559082,3.680000066757202,3.640000104904175,16275000.0,3.640000104904175
2020-06-22,3.75,3.5999999046325684,3.630000114440918,3.700000047683716,36467753.0,3.700000047683716
2020-06-23,3.6700000762939453,3.5999999046325684,3.6600000858306885,3.619999885559082,23075025.0,3.619999885559082
2020-06-24,3.619999885559082,3.509999990463257,3.619999885559082,3.5199999809265137,22598087.0,3.5199999809265137
2020-06-29,3.5999999046325684,3.509999990463257,3.5199999809265137,3.5399999618530273,20132150.0,3.5399999618530273
2020-06-30,3.569999933242798,3.509999990463257,3.5399999618530273,3.559999942779541,15876463.0,3.559999942779541
2020-07-01,3.569999933242798,3.509999990463257,3.549999952316284,3.5399999618530273,19831515.0,3.5399999618530273
2020-07-02,3.559999942779541,3.509999990463257,3.5399999618530273,3.559999942779541,21415600.0,3.559999942779541
2020-07-03,3.5999999046325684,3.5399999618530273,3.559999942779541,3.5799999237060547,22460200.0,3.5799999237060547
2020-07-06,3.7300000190734863,3.5799999237060547,3.5899999141693115,3.7200000286102295,51436176.0,3.7200000286102295
2020-07-07,3.890000104904175,3.6600000858306885,3.75,3.809999942779541,76603084.0,3.809999942779541
2020-07-08,3.8499999046325684,3.7200000286102295,3.7799999713897705,3.8299999237060547,52493500.0,3.8299999237060547
2020-07-09,4.019999980926514,3.809999942779541,3.8399999141693115,3.9800000190734863,89475784.0,3.9800000190734863
2020-07-10,3.9700000286102295,3.809999942779541,3.930000066757202,3.8299999237060547,63175923.0,3.8299999237060547
2020-07-13,4.210000038146973,3.869999885559082,3.880000114440918,4.210000038146973,122230928.0,4.210000038146973
2020-07-14,4.5,4.0,4.25,4.210000038146973,129915300.0,4.210000038146973
2020-07-15,4.170000076293945,4.0,4.130000114440918,4.010000228881836,65504323.0,4.010000228881836
2020-07-16,3.990000009536743,3.740000009536743,3.9800000190734863,3.759999990463257,52935192.0,3.759999990463257
2020-07-17,3.890000104904175,3.7699999809265137,3.7899999618530273,3.8399999141693115,33084122.0,3.8399999141693115
2020-07-20,3.940000057220459,3.819999933242798,3.869999885559082,3.940000057220459,34834345.0,3.940000057220459
2020-07-21,3.990000009536743,3.880000114440918,3.9100000858306885,3.940000057220459,30692942.0,3.940000057220459
2020-07-22,4.059999942779541,3.890000104904175,3.9000000953674316,4.039999961853027,58333125.0,4.039999961853027
2020-07-23,4.039999961853027,3.930000066757202,3.990000009536743,3.950000047683716,40970822.0,3.950000047683716
2020-07-24,4.039999961853027,3.869999885559082,3.9000000953674316,3.930000066757202,54712122.0,3.930000066757202
2020-07-27,4.139999866485596,4.0,4.0,4.139999866485596,89948318.0,4.139999866485596
2020-07-28,4.090000152587891,3.9700000286102295,4.070000171661377,4.039999961853027,57101425.0,4.039999961853027
2020-07-29,4.03000020980835,3.9200000762939453,4.010000228881836,4.03000020980835,46258075.0,4.03000020980835
2020-07-30,4.199999809265137,4.0,4.0,4.099999904632568,86528552.0,4.099999904632568
2020-07-31,4.050000190734863,3.9800000190734863,4.050000190734863,4.039999961853027,53628175.0,4.039999961853027
2020-08-03,4.110000133514404,4.019999980926514,4.03000020980835,4.090000152587891,54587650.0,4.090000152587891
2020-08-04,4.349999904632568,4.090000152587891,4.099999904632568,4.110000133514404,101124856.0,4.110000133514404
2020-08-05,4.429999828338623,3.950000047683716,4.019999980926514,4.320000171661377,124735010.0,4.320000171661377
2020-08-06,4.25,4.119999885559082,4.21999979019165,4.190000057220459,76309604.0,4.190000057220459
2020-08-07,4.320000171661377,4.179999828338623,4.210000038146973,4.28000020980835,93665508.0,4.28000020980835
2020-08-10,4.360000133514404,4.179999828338623,4.320000171661377,4.260000228881836,66383380.0,4.260000228881836
2020-08-11,4.440000057220459,4.179999828338623,4.190000057220459,4.289999961853027,101069167.0,4.289999961853027
2020-08-12,4.71999979019165,4.260000228881836,4.289999961853027,4.559999942779541,155945873.0,4.559999942779541
2020-08-13,5.019999980926514,4.420000076293945,4.519999980926514,5.019999980926514,131655277.0,5.019999980926514
2020-08-14,5.519999980926514,5.099999904632568,5.519999980926514,5.25,261139478.0,5.25
2020-08-17,5.489999771118164,4.78000020980835,4.940000057220459,5.309999942779541,178128417.0,5.309999942779541
2020-08-18,5.840000152587891,5.329999923706055,5.329999923706055,5.840000152587891,73092379.0,5.840000152587891
2020-08-19,6.420000076293945,5.920000076293945,6.0,6.420000076293945,111309456.0,6.420000076293945
2020-08-20,7.059999942779541,6.369999885559082,6.800000190734863,6.53000020980835,298633275.0,6.53000020980835
2020-08-21,6.380000114440918,5.880000114440918,6.21999979019165,5.980000019073486,209657406.0,5.980000019073486
2020-08-24,6.230000019073486,5.710000038146973,5.869999885559082,6.090000152587891,172740097.0,6.090000152587891
2020-08-25,5.980000019073486,5.5,5.920000076293945,5.550000190734863,153937056.0,5.550000190734863
2020-08-26,5.610000133514404,5.170000076293945,5.489999771118164,5.300000190734863,105729395.0,5.300000190734863
2020-08-27,5.369999885559082,5.159999847412109,5.329999923706055,5.309999942779541,72721721.0,5.309999942779541
2020-08-28,5.590000152587891,5.190000057220459,5.25,5.480000019073486,108306719.0,5.480000019073486
2020-08-31,5.539999961853027,5.329999923706055,5.349999904632568,5.420000076293945,74777207.0,5.420000076293945
2020-09-01,5.679999828338623,5.239999771118164,5.400000095367432,5.639999866485596,100220119.0,5.639999866485596
2020-09-02,5.909999847412109,5.510000228881836,5.619999885559082,5.550000190734863,113480216.0,5.550000190734863
2020-09-03,5.480000019073486,5.199999809265137,5.449999809265137,5.28000020980835,77133878.0,5.28000020980835
2020-09-04,5.340000152587891,5.059999942779541,5.119999885559082,5.269999980926514,49640962.0,5.269999980926514
2020-09-07,5.269999980926514,5.070000171661377,5.239999771118164,5.070000171661377,51004064.0,5.070000171661377
2020-09-08,5.150000095367432,4.96999979019165,5.119999885559082,5.099999904632568,41734788.0,5.099999904632568
2020-09-09,5.070000171661377,4.829999923706055,5.019999980926514,4.840000152587891,48917297.0,4.840000152587891
2020-09-10,5.130000114440918,4.690000057220459,4.880000114440918,5.079999923706055,77311893.0,5.079999923706055
2020-09-11,5.090000152587891,4.829999923706055,4.929999828338623,4.980000019073486,49070452.0,4.980000019073486
2020-09-14,5.25,4.949999809265137,4.980000019073486,5.179999828338623,66894566.0,5.179999828338623
2020-09-15,5.139999866485596,5.010000228881836,5.139999866485596,5.079999923706055,38300952.0,5.079999923706055
2020-09-16,5.159999847412109,5.010000228881836,5.059999942779541,5.039999961853027,27965052.0,5.039999961853027
2020-09-17,5.010000228881836,4.860000133514404,5.0,4.920000076293945,31012267.0,4.920000076293945
2020-09-18,5.03000020980835,4.889999866485596,4.929999828338623,4.980000019073486,30594600.0,4.980000019073486
2020-09-21,5.170000076293945,4.929999828338623,5.0,5.079999923706055,50482137.0,5.079999923706055
2020-09-22,5.170000076293945,5.0,5.039999961853027,5.090000152587891,38964700.0,5.090000152587891
2020-09-23,5.079999923706055,4.940000057220459,5.039999961853027,4.949999809265137,34139150.0,4.949999809265137
2020-09-24,5.130000114440918,4.869999885559082,4.900000095367432,4.960000038146973,46951400.0,4.960000038146973
2020-09-25,4.980000019073486,4.75,4.96999979019165,4.800000190734863,35558500.0,4.800000190734863
2020-09-28,4.809999942779541,4.539999961853027,4.789999961853027,4.579999923706055,29479550.0,4.579999923706055
2020-09-29,4.670000076293945,4.539999961853027,4.579999923706055,4.570000171661377,21517603.0,4.570000171661377
2020-09-30,4.599999904632568,4.489999771118164,4.579999923706055,4.510000228881836,18967690.0,4.510000228881836
2020-10-09,4.800000190734863,4.579999923706055,4.599999904632568,4.769999980926514,39068950.0,4.769999980926514
2020-10-12,5.0,4.789999961853027,4.820000171661377,4.96999979019165,39446799.0,4.96999979019165
2020-10-13,5.0,4.869999885559082,4.920000076293945,4.909999847412109,24728650.0,4.909999847412109
2020-10-14,4.960000038146973,4.800000190734863,4.940000057220459,4.840000152587891,24938100.0,4.840000152587891
2020-10-15,4.880000114440918,4.730000019073486,4.840000152587891,4.75,22423750.0,4.75
2020-10-16,4.760000228881836,4.639999866485596,4.75,4.730000019073486,18244667.0,4.730000019073486
2020-10-19,4.960000038146973,4.769999980926514,4.769999980926514,4.829999923706055,36549262.0,4.829999923706055
2020-10-20,4.849999904632568,4.699999809265137,4.829999923706055,4.789999961853027,21452600.0,4.789999961853027
2020-10-21,4.829999923706055,4.710000038146973,4.75,4.71999979019165,17606950.0,4.71999979019165
2020-10-22,4.690000057220459,4.610000133514404,4.679999828338623,4.630000114440918,19691000.0,4.630000114440918
2020-10-23,4.650000095367432,4.53000020980835,4.619999885559082,4.550000190734863,16081950.0,4.550000190734863
2020-10-26,4.559999942779541,4.460000038146973,4.53000020980835,4.489999771118164,14400700.0,4.489999771118164
2020-10-27,4.550000190734863,4.460000038146973,4.460000038146973,4.5,6385595.0,4.5