Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,3.0439999103546143,2.944000005722046,3.0239999294281006,2.947999954223633,21194185.0,2.4756951332092285
2010-01-05,2.9839999675750732,2.884000062942505,2.947999954223633,2.9679999351501465,20683465.0,2.4924910068511963
2010-01-06,3.0,2.9119999408721924,2.940000057220459,2.9200000762939453,16696752.0,2.452181577682495
2010-01-07,2.9560000896453857,2.812000036239624,2.9200000762939453,2.8399999141693115,17862950.0,2.384998321533203
2010-01-08,2.888000011444092,2.799999952316284,2.815999984741211,2.864000082015991,14309122.0,2.405153274536133
2010-01-11,3.0199999809265137,2.868000030517578,2.875999927520752,3.007999897003174,30904212.0,2.5260825157165527
2010-01-12,3.059999942779541,2.9639999866485596,3.01200008392334,3.0160000324249268,30236795.0,2.5328006744384766
2010-01-13,3.140000104904175,2.9600000381469727,2.9800000190734863,3.0480000972747803,49281885.0,2.5596742630004883
2010-01-14,3.1080000400543213,3.003999948501587,3.059999942779541,3.0999999046325684,29080532.0,2.6033432483673096
2010-01-15,3.119999885559082,3.0160000324249268,3.119999885559082,3.068000078201294,22721535.0,2.576469898223877
2010-01-18,3.187999963760376,3.0160000324249268,3.063999891281128,3.1600000858306885,37274915.0,2.6537301540374756
2010-01-19,3.2119998931884766,3.059999942779541,3.200000047683716,3.0920000076293945,27463120.0,2.5966250896453857
2010-01-20,3.119999885559082,2.875999927520752,3.0920000076293945,2.9240000247955322,26498605.0,2.455540418624878
2010-01-21,3.0280001163482666,2.9119999408721924,2.9119999408721924,2.9679999351501465,14025592.0,2.4924910068511963
2010-01-22,2.9639999866485596,2.828000068664551,2.9200000762939453,2.884000062942505,16294290.0,2.4219489097595215
2010-01-25,2.931999921798706,2.864000082015991,2.868000030517578,2.9040000438690186,8141145.0,2.43874454498291
2010-01-26,2.931999921798706,2.700000047683716,2.8959999084472656,2.74399995803833,13596498.0,2.3043782711029053
2010-01-27,2.752000093460083,2.671999931335449,2.74399995803833,2.6760001182556152,10473508.0,2.2472732067108154
2010-01-28,2.7360000610351562,2.6440000534057617,2.684000015258789,2.696000099182129,8391348.0,2.264068603515625
2010-01-29,2.75600004196167,2.680000066757202,2.700000047683716,2.7239999771118164,8820260.0,2.2875826358795166
2010-02-01,2.7200000286102295,2.615999937057495,2.696000099182129,2.631999969482422,10722672.0,2.210322141647339
2010-02-02,2.7200000286102295,2.6519999504089355,2.6600000858306885,2.6600000858306885,9136230.0,2.2338364124298096
2010-02-03,2.752000093460083,2.5880000591278076,2.684000015258789,2.74399995803833,11694210.0,2.3043782711029053
2010-02-04,2.7760000228881836,2.687999963760376,2.74399995803833,2.740000009536743,10308742.0,2.3010194301605225
2010-02-05,2.7160000801086426,2.631999969482422,2.700000047683716,2.6640000343322754,11251555.0,2.2371954917907715
2010-02-08,2.7119998931884766,2.640000104904175,2.6559998989105225,2.684000015258789,4530120.0,2.2539913654327393
2010-02-09,2.747999906539917,2.6600000858306885,2.680000066757202,2.740000009536743,8162212.0,2.3010194301605225
2010-02-10,2.75600004196167,2.7119998931884766,2.740000009536743,2.747999906539917,6022682.0,2.3077375888824463
2010-02-11,2.759999990463257,2.691999912261963,2.747999906539917,2.700000047683716,4867178.0,2.267428159713745
2010-02-12,2.7279999256134033,2.691999912261963,2.7079999446868896,2.7200000286102295,4146085.0,2.284223794937134
2010-02-22,2.747999906539917,2.700000047683716,2.700000047683716,2.7279999256134033,5409665.0,2.2909419536590576
2010-02-23,2.759999990463257,2.671999931335449,2.7320001125335693,2.759999990463257,8364218.0,2.317815065383911
2010-02-24,2.819999933242798,2.7279999256134033,2.75600004196167,2.815999984741211,11613642.0,2.3648433685302734
2010-02-25,2.864000082015991,2.799999952316284,2.8320000171661377,2.8480000495910645,12280568.0,2.391716241836548
2010-02-26,2.868000030517578,2.8320000171661377,2.8519999980926514,2.8519999980926514,10137725.0,2.395075559616089
2010-03-01,2.9000000953674316,2.8440001010894775,2.8559999465942383,2.8959999084472656,14119685.0,2.4320266246795654
2010-03-02,2.927999973297119,2.875999927520752,2.8959999084472656,2.9240000247955322,17360405.0,2.455540418624878
2010-03-03,3.007999897003174,2.8919999599456787,2.931999921798706,2.9600000381469727,20431578.0,2.4857728481292725
2010-03-04,3.0,2.799999952316284,2.9560000896453857,2.819999933242798,17211192.0,2.3682024478912354
2010-03-05,2.871999979019165,2.803999900817871,2.8399999141693115,2.8399999141693115,10549475.0,2.384998321533203
2010-03-08,2.8919999599456787,2.8359999656677246,2.8480000495910645,2.888000011444092,8504565.0,2.4253084659576416
2010-03-09,3.0,2.8440001010894775,2.884000062942505,2.9839999675750732,24488822.0,2.505927562713623
2010-03-10,3.059999942779541,2.9240000247955322,2.9240000247955322,2.936000108718872,34727642.0,2.465618133544922
2010-03-11,3.0920000076293945,2.9240000247955322,2.936000108718872,3.0439999103546143,44169560.0,2.5563151836395264
2010-03-12,3.0799999237060547,2.9760000705718994,3.068000078201294,3.055999994277954,41213135.0,2.566392183303833
2010-03-15,3.200000047683716,2.871999979019165,3.0399999618530273,3.055999994277954,58307315.0,2.566392183303833
2010-03-16,3.140000104904175,3.0,3.055999994277954,3.052000045776367,27051965.0,2.56303334236145
2010-03-17,3.1519999504089355,3.01200008392334,3.0999999046325684,3.135999917984009,54738345.0,2.633575439453125
2010-03-18,3.191999912261963,3.0840001106262207,3.1559998989105225,3.140000104904175,50294678.0,2.636934518814087
2010-03-19,3.124000072479248,3.0320000648498535,3.119999885559082,3.068000078201294,35413662.0,2.576469898223877
2010-03-22,3.0840001106262207,3.007999897003174,3.063999891281128,3.068000078201294,20607048.0,2.576469898223877
2010-03-23,3.0920000076293945,3.0160000324249268,3.059999942779541,3.0239999294281006,15010368.0,2.5395193099975586
2010-03-24,3.0480000972747803,3.0160000324249268,3.0239999294281006,3.0199999809265137,12650905.0,2.5361602306365967
2010-03-25,3.003999948501587,2.9079999923706055,3.0,2.931999921798706,17272930.0,2.4622585773468018
2010-03-26,2.9800000190734863,2.8959999084472656,2.9240000247955322,2.9719998836517334,13167342.0,2.495850086212158
2010-03-29,3.072000026702881,2.944000005722046,2.992000102996826,3.068000078201294,19958542.0,2.576469898223877
2010-03-30,3.0880000591278076,3.0239999294281006,3.0439999103546143,3.0480000972747803,14390985.0,2.5596742630004883
2010-03-31,3.059999942779541,2.9760000705718994,3.059999942779541,2.9839999675750732,13653750.0,2.505927562713623
2010-04-01,3.0280001163482666,2.9800000190734863,2.9839999675750732,3.0199999809265137,16037072.0,2.5361602306365967
2010-04-02,3.052000045776367,3.0,3.0160000324249268,3.0480000972747803,17886515.0,2.5596742630004883
2010-04-06,3.059999942779541,3.0160000324249268,3.052000045776367,3.055999994277954,12410120.0,2.566392183303833
2010-04-07,3.072000026702881,3.0239999294281006,3.0480000972747803,3.052000045776367,14172808.0,2.56303334236145
2010-04-08,3.055999994277954,2.9839999675750732,3.055999994277954,2.98799991607666,14184808.0,2.509286880493164
2010-04-09,3.068000078201294,2.98799991607666,2.996000051498413,3.063999891281128,17484988.0,2.573110580444336
2010-04-12,3.063999891281128,3.063999891281128,3.063999891281128,3.063999891281128,0.0,2.573110580444336
2010-04-13,3.115999937057495,2.936000108718872,3.072000026702881,3.007999897003174,24241890.0,2.5260825157165527
2010-04-14,3.0439999103546143,2.9600000381469727,2.98799991607666,3.0399999618530273,13165915.0,2.5529556274414062
2010-04-15,3.059999942779541,2.9839999675750732,3.0399999618530273,3.0320000648498535,12817005.0,2.5462377071380615
2010-04-16,3.0880000591278076,2.9560000896453857,3.0320000648498535,3.072000026702881,18991062.0,2.579828977584839
2010-04-19,3.111999988555908,2.9519999027252197,3.052000045776367,2.9600000381469727,42987760.0,2.4857728481292725
2010-04-20,2.992000102996826,2.859999895095825,2.9639999866485596,2.9600000381469727,17844300.0,2.4857728481292725
2010-04-21,3.0360000133514404,2.931999921798706,2.9600000381469727,3.0320000648498535,14811040.0,2.5462377071380615
2010-04-22,3.1480000019073486,2.992000102996826,3.0160000324249268,3.111999988555908,33636880.0,2.6134204864501953
2010-04-23,3.140000104904175,3.0320000648498535,3.0920000076293945,3.1080000400543213,20940780.0,2.6100618839263916
2010-04-26,3.1600000858306885,3.0480000972747803,3.068000078201294,3.115999937057495,23638390.0,2.7037734985351562
2010-04-27,3.115999937057495,2.803999900817871,3.115999937057495,2.8320000171661377,33584700.0,2.4573450088500977
2010-04-28,2.8399999141693115,2.7279999256134033,2.752000093460083,2.7720000743865967,16306842.0,2.405282735824585
2010-04-29,2.8320000171661377,2.671999931335449,2.7880001068115234,2.680000066757202,9176268.0,2.325453519821167
2010-04-30,2.700000047683716,2.5199999809265137,2.680000066757202,2.5840001106262207,12413900.0,2.242154121398926
2010-05-04,2.624000072479248,2.5199999809265137,2.5239999294281006,2.563999891281128,5885658.0,2.224799156188965
2010-05-05,2.6559998989105225,2.5399999618530273,2.5439999103546143,2.6480000019073486,9510962.0,2.297687292098999
2010-05-06,2.6519999504089355,2.552000045776367,2.6480000019073486,2.559999942779541,8812615.0,2.2213289737701416
2010-05-07,2.5439999103546143,2.436000108718872,2.51200008392334,2.4679999351501465,5930372.0,2.1414999961853027
2010-05-10,2.5320000648498535,2.4200000762939453,2.4719998836517334,2.5,4788322.0,2.16926646232605
2010-05-11,2.5480000972747803,2.444000005722046,2.5399999618530273,2.4519999027252197,5310712.0,2.1276164054870605
2010-05-12,2.503999948501587,2.3919999599456787,2.4600000381469727,2.4639999866485596,6147968.0,2.138028860092163
2010-05-13,2.503999948501587,2.427999973297119,2.4719998836517334,2.496000051498413,5291898.0,2.1657958030700684
2010-05-14,2.5160000324249268,2.4600000381469727,2.492000102996826,2.5,4913838.0,2.16926646232605
2010-05-17,2.4719998836517334,2.2720000743865967,2.4639999866485596,2.2799999713897705,7912480.0,1.9783711433410645
2010-05-18,2.315999984741211,2.171999931335449,2.2880001068115234,2.2679998874664307,7245570.0,1.9679583311080933
2010-05-19,2.2960000038146973,2.196000099182129,2.247999906539917,2.2320001125335693,5251885.0,1.9367210865020752
2010-05-20,2.315999984741211,2.187999963760376,2.24399995803833,2.2079999446868896,5551925.0,1.9158961772918701
2010-05-21,2.2360000610351562,2.0880000591278076,2.1559998989105225,2.2279999256134033,6350235.0,1.933250069618225
2010-05-24,2.319999933242798,2.200000047683716,2.2279999256134033,2.303999900817871,10117330.0,1.99919593334198
2010-05-25,2.315999984741211,2.25600004196167,2.299999952316284,2.2839999198913574,6032318.0,1.9818414449691772
2010-05-26,2.299999952316284,2.247999906539917,2.2799999713897705,2.2880001068115234,6249168.0,1.985312819480896
2010-05-27,2.3320000171661377,2.247999906539917,2.2799999713897705,2.3239998817443848,7660452.0,2.016549825668335
2010-05-28,2.3480000495910645,2.2799999713897705,2.3440001010894775,2.3359999656677246,8169782.0,2.0269622802734375
2010-05-31,2.359999895095825,2.200000047683716,2.328000068664551,2.2039999961853027,5529590.0,1.9124252796173096
2010-06-01,2.2279999256134033,2.119999885559082,2.2039999961853027,2.1760001182556152,5399652.0,1.8881295919418335
2010-06-02,2.2160000801086426,2.135999917984009,2.1640000343322754,2.2039999961853027,3707335.0,1.9124252796173096
2010-06-03,2.247999906539917,2.1679999828338623,2.2200000286102295,2.171999931335449,4233475.0,1.884658694267273
2010-06-04,2.200000047683716,2.1440000534057617,2.1600000858306885,2.191999912261963,4204835.0,1.902012586593628
2010-06-07,2.1760001182556152,2.0959999561309814,2.124000072479248,2.140000104904175,5880600.0,1.8568923473358154
2010-06-08,2.1640000343322754,2.1080000400543213,2.128000020980835,2.1559998989105225,5428235.0,1.8707754611968994
2010-06-09,2.24399995803833,2.1440000534057617,2.1559998989105225,2.2200000286102295,8367188.0,1.926308274269104
2010-06-10,2.252000093460083,2.1519999504089355,2.1519999504089355,2.2279999256134033,7043568.0,1.933250069618225
2010-06-11,2.24399995803833,2.196000099182129,2.2320001125335693,2.2119998931884766,3994165.0,1.9193670749664307
2010-06-17,2.2360000610351562,2.184000015258789,2.2320001125335693,2.187999963760376,3542455.0,1.8985419273376465
2010-06-18,2.2039999961853027,2.0999999046325684,2.187999963760376,2.111999988555908,5351448.0,1.8325961828231812
2010-06-21,2.171999931335449,2.0880000591278076,2.119999885559082,2.1600000858306885,5601182.0,1.87424635887146
2010-06-22,2.196000099182129,2.1519999504089355,2.1559998989105225,2.187999963760376,4806655.0,1.8985419273376465
2010-06-23,2.2079999446868896,2.1519999504089355,2.180000066757202,2.2039999961853027,5267148.0,1.9124252796173096
2010-06-24,2.2360000610351562,2.171999931335449,2.1760001182556152,2.2320001125335693,8121330.0,1.9367210865020752
2010-06-25,2.440000057220459,2.299999952316284,2.299999952316284,2.3359999656677246,51754162.0,2.0269622802734375
2010-06-28,2.2880001068115234,2.2239999771118164,2.240000009536743,2.2239999771118164,20481275.0,1.9297794103622437
2010-06-29,2.2279999256134033,2.0239999294281006,2.200000047683716,2.0280001163482666,16473775.0,1.7597090005874634
2010-06-30,2.0,1.9279999732971191,1.9639999866485596,1.9639999866485596,8891715.0,1.704175591468811
2010-07-01,1.9919999837875366,1.9320000410079956,1.972000002861023,1.9600000381469727,6483532.0,1.7007049322128296
2010-07-02,1.972000002861023,1.843999981880188,1.9520000219345093,1.9359999895095825,7091568.0,1.6798797845840454
2010-07-05,1.9359999895095825,1.8600000143051147,1.9079999923706055,1.9199999570846558,5448402.0,1.6659965515136719
2010-07-06,1.9800000190734863,1.8880000114440918,1.9199999570846558,1.9759999513626099,5965855.0,1.7145880460739136
2010-07-07,2.0160000324249268,1.9559999704360962,1.9759999513626099,2.0160000324249268,6889375.0,1.7492965459823608
2010-07-08,2.0160000324249268,1.972000002861023,2.01200008392334,1.9919999837875366,4677555.0,1.7284713983535767
2010-07-09,2.063999891281128,1.9800000190734863,2.0,2.0439999103546143,6812078.0,1.7735921144485474
2010-07-12,2.0759999752044678,2.0280001163482666,2.0439999103546143,2.052000045776367,7915462.0,1.7805339097976685
2010-07-13,2.0480000972747803,1.9880000352859497,2.0320000648498535,1.9919999837875366,5309020.0,1.7284713983535767
2010-07-14,2.059999942779541,1.9919999837875366,2.0,2.0480000972747803,7035118.0,1.777063012123108
2010-07-15,2.059999942779541,1.9800000190734863,2.0399999618530273,1.9919999837875366,5308478.0,1.7284713983535767
2010-07-16,2.01200008392334,1.9600000381469727,1.9919999837875366,2.003999948501587,3687192.0,1.7388839721679688
2010-07-19,2.0480000972747803,1.968000054359436,1.9839999675750732,2.0399999618530273,4869988.0,1.7701212167739868
2010-07-20,2.131999969482422,2.0360000133514404,2.0360000133514404,2.115999937057495,11961850.0,1.8360668420791626
2010-07-21,2.1519999504089355,2.1040000915527344,2.119999885559082,2.131999969482422,11248848.0,1.8499501943588257
2010-07-22,2.180000066757202,2.1080000400543213,2.115999937057495,2.1600000858306885,10337315.0,1.87424635887146
2010-07-23,2.1640000343322754,2.124000072479248,2.1640000343322754,2.1519999504089355,8116300.0,1.8673046827316284
2010-07-26,2.184000015258789,2.140000104904175,2.140000104904175,2.1760001182556152,9357885.0,1.8881295919418335
2010-07-27,2.180000066757202,2.140000104904175,2.171999931335449,2.171999931335449,9706905.0,1.884658694267273
2010-07-28,2.259999990463257,2.135999917984009,2.1640000343322754,2.2200000286102295,18162248.0,1.926308274269104
2010-07-29,2.252000093460083,2.200000047683716,2.2320001125335693,2.24399995803833,11974045.0,1.9471334218978882
2010-07-30,2.240000009536743,2.196000099182129,2.2360000610351562,2.2239999771118164,7410415.0,1.9297794103622437
2010-08-02,2.299999952316284,2.2039999961853027,2.2160000801086426,2.2880001068115234,20682852.0,1.985312819480896
2010-08-03,2.308000087738037,2.2200000286102295,2.2880001068115234,2.2239999771118164,15533870.0,1.9297794103622437
2010-08-04,2.247999906539917,2.1640000343322754,2.2200000286102295,2.24399995803833,7943222.0,1.9471334218978882
2010-08-05,2.259999990463257,2.2119998931884766,2.2360000610351562,2.2200000286102295,7772568.0,1.926308274269104
2010-08-06,2.2799999713897705,2.2239999771118164,2.2239999771118164,2.2760000228881836,11361965.0,1.9749000072479248
2010-08-09,2.308000087738037,2.2720000743865967,2.2920000553131104,2.303999900817871,14324785.0,1.99919593334198
2010-08-10,2.315999984741211,2.2039999961853027,2.299999952316284,2.2079999446868896,8797000.0,1.9158961772918701
2010-08-11,2.25600004196167,2.191999912261963,2.2119998931884766,2.247999906539917,5894258.0,1.9506043195724487
2010-08-12,2.4679999351501465,2.3239998817443848,2.359999895095825,2.3440001010894775,69700062.0,2.033904552459717
2010-08-13,2.3239998817443848,2.24399995803833,2.2679998874664307,2.3239998817443848,30181518.0,2.016549825668335
2010-08-16,2.3559999465942383,2.2839999198913574,2.2880001068115234,2.3359999656677246,22790700.0,2.0269622802734375
2010-08-17,2.3559999465942383,2.312000036239624,2.3239998817443848,2.3399999141693115,19335820.0,2.030433177947998
2010-08-18,2.371999979019165,2.315999984741211,2.328000068664551,2.3399999141693115,14695435.0,2.030433177947998
2010-08-19,2.359999895095825,2.308000087738037,2.3399999141693115,2.3559999465942383,16103000.0,2.044316291809082
2010-08-20,2.3519999980926514,2.2960000038146973,2.3399999141693115,2.299999952316284,12736285.0,1.9957247972488403
2010-08-23,2.375999927520752,2.2799999713897705,2.2799999713897705,2.371999979019165,14451858.0,2.0582001209259033
2010-08-24,2.4200000762939453,2.364000082015991,2.371999979019165,2.4119999408721924,27356768.0,2.0929086208343506
2010-08-25,2.4200000762939453,2.315999984741211,2.4200000762939453,2.319999933242798,14014250.0,2.0130791664123535
2010-08-26,2.3519999980926514,2.299999952316284,2.319999933242798,2.319999933242798,8054638.0,2.0130791664123535
2010-08-27,2.3480000495910645,2.303999900817871,2.319999933242798,2.3480000495910645,6612695.0,2.037374973297119
2010-08-30,2.384000062942505,2.3359999656677246,2.3480000495910645,2.375999927520752,11757350.0,2.061671018600464
2010-08-31,2.375999927520752,2.328000068664551,2.371999979019165,2.3559999465942383,10726240.0,2.044316291809082
2010-09-01,2.388000011444092,2.2799999713897705,2.3559999465942383,2.319999933242798,12646358.0,2.0130791664123535
2010-09-02,2.364000082015991,2.312000036239624,2.3399999141693115,2.3559999465942383,10710980.0,2.044316291809082
2010-09-03,2.4040000438690186,2.3359999656677246,2.3480000495910645,2.388000011444092,18286708.0,2.0720832347869873
2010-09-06,2.431999921798706,2.375999927520752,2.388000011444092,2.4119999408721924,16973632.0,2.0929086208343506
2010-09-07,2.492000102996826,2.3919999599456787,2.4240000247955322,2.48799991607666,25188780.0,2.158853769302368
2010-09-08,2.503999948501587,2.440000057220459,2.4600000381469727,2.4679999351501465,11882325.0,2.1414999961853027
2010-09-09,2.5920000076293945,2.4600000381469727,2.4800000190734863,2.48799991607666,31591248.0,2.158853769302368
2010-09-10,2.7360000610351562,2.496000051498413,2.51200008392334,2.7360000610351562,63946368.0,2.3740451335906982
2010-09-13,2.7360000610351562,2.7360000610351562,2.7360000610351562,2.7360000610351562,0.0,2.3740451335906982
2010-09-14,2.74399995803833,2.624000072479248,2.7160000801086426,2.7279999256134033,46099565.0,2.367103099822998
2010-09-15,2.880000114440918,2.619999885559082,2.7279999256134033,2.628000020980835,28009968.0,2.280332565307617
2010-09-16,2.680000066757202,2.4800000190734863,2.611999988555908,2.5999999046325684,30245608.0,2.2560369968414307
2010-09-17,2.640000104904175,2.5280001163482666,2.5959999561309814,2.5880000591278076,16554235.0,2.2456250190734863
2010-09-20,2.5959999561309814,2.4639999866485596,2.5920000076293945,2.5160000324249268,10988755.0,2.183149576187134
2010-09-21,2.572000026702881,2.492000102996826,2.5199999809265137,2.5320000648498535,6935570.0,2.197032928466797
2010-09-27,2.6080000400543213,2.5199999809265137,2.5239999294281006,2.5880000591278076,14194575.0,2.2456250190734863
2010-09-28,2.624000072479248,2.5320000648498535,2.563999891281128,2.5439999103546143,10596308.0,2.2074453830718994
2010-09-29,2.552000045776367,2.4800000190734863,2.552000045776367,2.5160000324249268,11081298.0,2.183149576187134
2010-09-30,2.5280001163482666,2.48799991607666,2.48799991607666,2.5160000324249268,5568378.0,2.183149576187134
2010-10-08,2.5880000591278076,2.5199999809265137,2.5199999809265137,2.572000026702881,10434768.0,2.231741189956665
2010-10-11,2.6559998989105225,2.559999942779541,2.5799999237060547,2.635999917984009,21809842.0,2.287274122238159
2010-10-12,2.628000020980835,2.5880000591278076,2.624000072479248,2.6040000915527344,11411180.0,2.259507894515991
2010-10-13,2.6600000858306885,2.5880000591278076,2.6040000915527344,2.6559998989105225,15838130.0,2.304628610610962
2010-10-14,2.611999988555908,2.503999948501587,2.611999988555908,2.507999897003174,16232638.0,2.1762077808380127
2010-10-15,2.5280001163482666,2.4200000762939453,2.496000051498413,2.447999954223633,14111878.0,2.1241455078125
2010-10-18,2.4519999027252197,2.3519999980926514,2.444000005722046,2.4240000247955322,13520790.0,2.103320598602295
2010-10-19,2.4839999675750732,2.4119999408721924,2.4240000247955322,2.4839999675750732,8454858.0,2.155383348464966
2010-10-20,2.4839999675750732,2.4240000247955322,2.4519999027252197,2.4639999866485596,9503602.0,2.138028860092163
2010-10-21,2.51200008392334,2.4639999866485596,2.4679999351501465,2.507999897003174,11334952.0,2.1762077808380127
2010-10-22,2.552000045776367,2.4800000190734863,2.507999897003174,2.5439999103546143,9388318.0,2.2074453830718994
2010-10-25,2.5759999752044678,2.5360000133514404,2.5360000133514404,2.572000026702881,11616838.0,2.231741189956665
2010-10-26,2.619999885559082,2.552000045776367,2.568000078201294,2.615999937057495,18708852.0,2.269920587539673
2010-10-27,2.631999969482422,2.5320000648498535,2.624000072479248,2.5439999103546143,14917302.0,2.2074453830718994
2010-10-28,2.624000072479248,2.5439999103546143,2.552000045776367,2.611999988555908,14795990.0,2.2664496898651123
2010-10-29,2.624000072479248,2.5439999103546143,2.552000045776367,2.6080000400543213,9971948.0,2.2629787921905518
2010-11-01,2.6519999504089355,2.5880000591278076,2.6080000400543213,2.631999969482422,15159868.0,2.2838034629821777
2010-11-02,2.671999931335449,2.5999999046325684,2.635999917984009,2.640000104904175,17206895.0,2.290745973587036
2010-11-03,2.7119998931884766,2.635999917984009,2.6600000858306885,2.687999963760376,22992508.0,2.332395315170288
2010-11-04,2.7239999771118164,2.635999917984009,2.691999912261963,2.680000066757202,19487362.0,2.325453519821167
2010-11-05,2.691999912261963,2.6640000343322754,2.680000066757202,2.680000066757202,17294278.0,2.325453519821167
2010-11-08,2.799999952316284,2.687999963760376,2.687999963760376,2.7839999198913574,25402378.0,2.4156951904296875
2010-11-09,2.808000087738037,2.7279999256134033,2.799999952316284,2.752000093460083,17710552.0,2.3879287242889404
2010-11-10,2.8359999656677246,2.680000066757202,2.7639999389648438,2.8320000171661377,28442815.0,2.4573450088500977
2010-11-11,2.9719998836517334,2.7799999713897705,2.871999979019165,2.8480000495910645,53160570.0,2.4712281227111816
2010-11-12,2.98799991607666,2.684000015258789,2.799999952316284,2.7160000801086426,42869545.0,2.3566911220550537
2010-11-15,2.868000030517578,2.640000104904175,2.7320001125335693,2.864000082015991,20720660.0,2.485111713409424
2010-11-16,2.8959999084472656,2.684000015258789,2.871999979019165,2.740000009536743,19564598.0,2.3775157928466797
2010-11-17,2.7360000610351562,2.503999948501587,2.680000066757202,2.5439999103546143,14070550.0,2.2074453830718994
2010-11-18,2.6040000915527344,2.48799991607666,2.568000078201294,2.5399999618530273,8622738.0,2.203974723815918
2010-11-19,2.5799999237060547,2.4839999675750732,2.555999994277954,2.5759999752044678,8342152.0,2.2352123260498047
2010-11-22,2.635999917984009,2.5320000648498535,2.5360000133514404,2.5999999046325684,9861612.0,2.2560369968414307
2010-11-23,2.615999937057495,2.5,2.5959999561309814,2.5399999618530273,7858430.0,2.203974723815918
2010-11-24,2.615999937057495,2.5,2.5320000648498535,2.5999999046325684,7726455.0,2.2560369968414307
2010-11-25,2.671999931335449,2.5999999046325684,2.5999999046325684,2.6559998989105225,9073515.0,2.304628610610962
2010-11-26,2.671999931335449,2.6040000915527344,2.6480000019073486,2.635999917984009,7714880.0,2.287274122238159
2010-11-29,2.7200000286102295,2.615999937057495,2.624000072479248,2.696000099182129,10571585.0,2.339337110519409
2010-11-30,2.7360000610351562,2.51200008392334,2.680000066757202,2.6040000915527344,12000042.0,2.259507894515991
2010-12-01,2.628000020980835,2.5480000972747803,2.6080000400543213,2.5999999046325684,6979630.0,2.2560369968414307
2010-12-02,2.687999963760376,2.6040000915527344,2.619999885559082,2.624000072479248,8465000.0,2.276862382888794
2010-12-03,2.6640000343322754,2.5799999237060547,2.640000104904175,2.6600000858306885,7983208.0,2.3080995082855225
2010-12-06,2.6600000858306885,2.5840001106262207,2.6480000019073486,2.631999969482422,4373480.0,2.2838034629821777
2010-12-07,2.6519999504089355,2.5439999103546143,2.615999937057495,2.6480000019073486,4454080.0,2.297687292098999
2010-12-08,2.684000015258789,2.631999969482422,2.6519999504089355,2.671999931335449,7260175.0,2.318511962890625
2010-12-09,2.6760001182556152,2.552000045776367,2.6679999828338623,2.559999942779541,6141772.0,2.2213289737701416
2010-12-10,2.5880000591278076,2.5280001163482666,2.5480000972747803,2.5840001106262207,5239918.0,2.242154121398926
2010-12-13,2.628000020980835,2.5799999237060547,2.5840001106262207,2.628000020980835,10602600.0,2.280332565307617
2010-12-14,2.6519999504089355,2.6040000915527344,2.631999969482422,2.6480000019073486,8308990.0,2.297687292098999
2010-12-15,2.7119998931884766,2.624000072479248,2.640000104904175,2.691999912261963,15275350.0,2.3358657360076904
2010-12-16,2.696000099182129,2.6559998989105225,2.687999963760376,2.6640000343322754,7207525.0,2.311569929122925
2010-12-17,2.696000099182129,2.640000104904175,2.680000066757202,2.691999912261963,6594088.0,2.3358657360076904
2010-12-20,2.7079999446868896,2.5280001163482666,2.687999963760376,2.619999885559082,10743098.0,2.273391008377075
2010-12-21,2.696000099182129,2.5799999237060547,2.619999885559082,2.684000015258789,9057072.0,2.3289244174957275
2010-12-22,2.696000099182129,2.5999999046325684,2.687999963760376,2.640000104904175,6960352.0,2.290745973587036
2010-12-23,2.6559998989105225,2.572000026702881,2.6480000019073486,2.6480000019073486,6698788.0,2.297687292098999
2010-12-24,2.7880001068115234,2.640000104904175,2.6600000858306885,2.691999912261963,26322380.0,2.3358657360076904
2010-12-27,2.687999963760376,2.5360000133514404,2.6440000534057617,2.552000045776367,13326732.0,2.2143871784210205
2010-12-28,2.5280001163482666,2.4119999408721924,2.5199999809265137,2.4839999675750732,12431888.0,2.155383348464966
2010-12-29,2.5439999103546143,2.431999921798706,2.4719998836517334,2.507999897003174,10787552.0,2.1762077808380127
2010-12-30,2.5840001106262207,2.4600000381469727,2.51200008392334,2.51200008392334,9311988.0,2.1796791553497314
2010-12-31,2.5799999237060547,2.496000051498413,2.5160000324249268,2.5239999294281006,7130948.0,2.190091133117676
2011-01-04,2.552000045776367,2.5,2.5199999809265137,2.5399999618530273,6235308.0,2.203974723815918
2011-01-05,2.555999994277954,2.5160000324249268,2.5280001163482666,2.5399999618530273,5673278.0,2.203974723815918
2011-01-06,2.568000078201294,2.5239999294281006,2.5320000648498535,2.563999891281128,5748405.0,2.224799156188965
2011-01-07,2.5840001106262207,2.5280001163482666,2.559999942779541,2.5360000133514404,6783000.0,2.2005038261413574
2011-01-10,2.5439999103546143,2.440000057220459,2.5360000133514404,2.444000005722046,8095712.0,2.1206750869750977
2011-01-11,2.492000102996826,2.384000062942505,2.447999954223633,2.4839999675750732,9454355.0,2.155383348464966
2011-01-12,2.492000102996826,2.431999921798706,2.4679999351501465,2.4760000705718994,5888538.0,2.148442029953003
2011-01-13,2.48799991607666,2.440000057220459,2.4800000190734863,2.4560000896453857,2849340.0,2.131087064743042
2011-01-14,2.4600000381469727,2.3919999599456787,2.4560000896453857,2.4119999408721924,5493878.0,2.0929086208343506
2011-01-17,2.3959999084472656,2.2920000553131104,2.3959999084472656,2.308000087738037,6333958.0,2.00266695022583
2011-01-18,2.328000068664551,2.2839999198913574,2.2839999198913574,2.3239998817443848,2870228.0,2.016549825668335
2011-01-19,2.368000030517578,2.312000036239624,2.319999933242798,2.364000082015991,3274448.0,2.0512583255767822
2011-01-20,2.368000030517578,2.24399995803833,2.368000030517578,2.252000093460083,4362250.0,1.9540754556655884
2011-01-21,2.2839999198913574,2.2320001125335693,2.259999990463257,2.2679998874664307,3437472.0,1.9679583311080933
2011-01-24,2.2880001068115234,2.2320001125335693,2.2639999389648438,2.240000009536743,3462375.0,1.9436627626419067
2011-01-25,2.259999990463257,2.200000047683716,2.240000009536743,2.2200000286102295,2282002.0,1.926308274269104
2011-01-26,2.2679998874664307,2.2200000286102295,2.2279999256134033,2.25600004196167,2136102.0,1.957546353340149
2011-01-27,2.2920000553131104,2.2160000801086426,2.24399995803833,2.2839999198913574,3509738.0,1.9818414449691772
2011-01-28,2.299999952316284,2.2639999389648438,2.2839999198913574,2.2920000553131104,2832202.0,1.9887831211090088
2011-01-31,2.319999933242798,2.2799999713897705,2.2799999713897705,2.319999933242798,2999155.0,2.0130791664123535
2011-02-01,2.3239998817443848,2.2960000038146973,2.3239998817443848,2.3239998817443848,3655895.0,2.016549825668335
2011-02-09,2.3359999656677246,2.2960000038146973,2.3239998817443848,2.308000087738037,3235242.0,2.00266695022583
2011-02-10,2.4240000247955322,2.303999900817871,2.3239998817443848,2.4119999408721924,8374788.0,2.0929086208343506
2011-02-11,2.5160000324249268,2.375999927520752,2.3919999599456787,2.496000051498413,12550845.0,2.1657958030700684
2011-02-14,2.635999917984009,2.4719998836517334,2.5,2.5959999561309814,25736592.0,2.25256609916687
2011-02-15,2.6480000019073486,2.559999942779541,2.5840001106262207,2.615999937057495,23685395.0,2.269920587539673
2011-02-16,2.6519999504089355,2.563999891281128,2.611999988555908,2.615999937057495,25106175.0,2.269920587539673
2011-02-17,2.6519999504089355,2.5799999237060547,2.640000104904175,2.631999969482422,18365660.0,2.2838034629821777
2011-02-18,2.880000114440918,2.6080000400543213,2.631999969482422,2.6559998989105225,23514912.0,2.304628610610962
2011-02-21,2.687999963760376,2.6040000915527344,2.635999917984009,2.6600000858306885,15982468.0,2.3080995082855225
2011-02-22,2.671999931335449,2.572000026702881,2.6640000343322754,2.5799999237060547,12994475.0,2.238682746887207
2011-02-23,2.631999969482422,2.568000078201294,2.568000078201294,2.6040000915527344,6548252.0,2.259507894515991
2011-02-24,2.631999969482422,2.5999999046325684,2.6040000915527344,2.624000072479248,6915290.0,2.276862382888794
2011-02-25,2.691999912261963,2.615999937057495,2.631999969482422,2.6480000019073486,10333755.0,2.297687292098999
2011-02-28,2.684000015258789,2.619999885559082,2.6480000019073486,2.6760001182556152,9253315.0,2.3219828605651855
2011-03-01,2.7200000286102295,2.6679999828338623,2.6760001182556152,2.684000015258789,10818730.0,2.3289244174957275
2011-03-02,2.684000015258789,2.5999999046325684,2.6679999828338623,2.671999931335449,8815785.0,2.318511962890625
2011-03-03,2.691999912261963,2.6040000915527344,2.671999931335449,2.6080000400543213,7265108.0,2.2629787921905518
2011-03-04,2.7160000801086426,2.6040000915527344,2.611999988555908,2.7119998931884766,16245080.0,2.353220224380493
2011-03-07,2.7320001125335693,2.696000099182129,2.7160000801086426,2.7279999256134033,12182380.0,2.367103099822998
2011-03-08,2.7320001125335693,2.700000047683716,2.7200000286102295,2.7239999771118164,8463350.0,2.3636324405670166
2011-03-09,2.740000009536743,2.700000047683716,2.7279999256134033,2.7200000286102295,8061058.0,2.360161781311035
2011-03-10,2.8320000171661377,2.700000047683716,2.7200000286102295,2.75600004196167,19985015.0,2.3913991451263428
2011-03-11,2.7880001068115234,2.7200000286102295,2.747999906539917,2.7360000610351562,11899805.0,2.3740451335906982
2011-03-14,2.752000093460083,2.684000015258789,2.7279999256134033,2.74399995803833,10758630.0,2.3809866905212402
2011-03-15,2.880000114440918,2.7200000286102295,2.74399995803833,2.868000030517578,38433210.0,2.4885823726654053
2011-03-16,2.9240000247955322,2.7880001068115234,2.8480000495910645,2.871999979019165,24716848.0,2.4920530319213867
2011-03-17,2.8559999465942383,2.740000009536743,2.8320000171661377,2.759999990463257,16433835.0,2.3948700428009033
2011-03-18,2.871999979019165,2.74399995803833,2.7679998874664307,2.8519999980926514,15505260.0,2.474699020385742
2011-03-21,2.8320000171661377,2.7200000286102295,2.8239998817443848,2.7239999771118164,15209150.0,2.3636324405670166
2011-03-22,2.7360000610351562,2.680000066757202,2.7320001125335693,2.7200000286102295,7904788.0,2.360161781311035
2011-03-23,2.7639999389648438,2.696000099182129,2.7200000286102295,2.7639999389648438,8917682.0,2.3983407020568848
2011-03-24,2.8440001010894775,2.74399995803833,2.759999990463257,2.808000087738037,14238375.0,2.4365200996398926
2011-03-25,2.859999895095825,2.7920000553131104,2.803999900817871,2.8320000171661377,15876938.0,2.4573450088500977
2011-03-28,2.8559999465942383,2.815999984741211,2.8359999656677246,2.8359999656677246,10912792.0,2.460815668106079
2011-03-29,2.9519999027252197,2.819999933242798,2.8359999656677246,2.8919999599456787,24392250.0,2.5094072818756104
2011-03-30,2.9200000762939453,2.815999984741211,2.8919999599456787,2.819999933242798,13493235.0,2.446932315826416
2011-03-31,2.880000114440918,2.740000009536743,2.819999933242798,2.747999906539917,12466408.0,2.3844573497772217
2011-04-01,2.7920000553131104,2.7239999771118164,2.7239999771118164,2.7880001068115234,6523092.0,2.419166088104248
2011-04-06,2.8559999465942383,2.74399995803833,2.7720000743865967,2.8399999141693115,9681925.0,2.4642863273620605
2011-04-07,2.9040000438690186,2.828000068664551,2.8399999141693115,2.9000000953674316,14455092.0,2.5163493156433105
2011-04-08,2.9200000762939453,2.871999979019165,2.888000011444092,2.8959999084472656,10819235.0,2.512878179550171
2011-04-12,2.9800000190734863,2.859999895095825,2.875999927520752,2.947999954223633,22642048.0,2.5579988956451416
2011-04-13,2.9839999675750732,2.8959999084472656,2.9119999408721924,2.931999921798706,14856322.0,2.5441157817840576
2011-04-14,3.0,2.8959999084472656,2.927999973297119,2.996000051498413,20823712.0,2.599648952484131
2011-04-15,3.007999897003174,2.9079999923706055,2.9800000190734863,2.9760000705718994,18103405.0,2.5822951793670654
2011-04-18,3.0320000648498535,2.9200000762939453,2.9560000896453857,3.0280001163482666,17621645.0,2.627415657043457
2011-04-19,3.059999942779541,2.9519999027252197,3.003999948501587,3.003999948501587,15512015.0,2.606590747833252
2011-04-20,3.303999900817871,3.0199999809265137,3.0320000648498535,3.1440000534057617,73038375.0,2.728069305419922
2011-04-21,3.299999952316284,3.007999897003174,3.052000045776367,3.2920000553131104,60241158.0,2.856489896774292
2011-04-22,3.2360000610351562,3.128000020980835,3.196000099182129,3.131999969482422,21319768.0,2.8027966022491455
2011-04-25,3.119999885559082,2.944000005722046,3.119999885559082,2.9600000381469727,22288888.0,2.6488754749298096
2011-04-26,2.98799991607666,2.880000114440918,2.9679999351501465,2.884000062942505,15078965.0,2.5808639526367188
2011-04-27,2.992000102996826,2.884000062942505,2.9240000247955322,2.8959999084472656,19372422.0,2.591602325439453
2011-04-28,2.927999973297119,2.759999990463257,2.9159998893737793,2.7799999713897705,17081890.0,2.487795352935791
2011-04-29,2.8399999141693115,2.7639999389648438,2.7839999198913574,2.8359999656677246,8103682.0,2.5379087924957275
2011-05-03,2.8959999084472656,2.7799999713897705,2.8320000171661377,2.8919999599456787,12514690.0,2.5880229473114014
2011-05-04,2.880000114440918,2.7720000743865967,2.880000114440918,2.7839999198913574,14190398.0,2.491374969482422
2011-05-05,2.8320000171661377,2.7720000743865967,2.7720000743865967,2.7880001068115234,9494365.0,2.4949545860290527
2011-05-06,2.8399999141693115,2.740000009536743,2.7799999713897705,2.815999984741211,9685260.0,2.5200114250183105
2011-05-09,2.8559999465942383,2.7960000038146973,2.815999984741211,2.8480000495910645,12396338.0,2.54864764213562
2011-05-10,2.9040000438690186,2.8239998817443848,2.8519999980926514,2.880000114440918,13988898.0,2.577284336090088
2011-05-11,3.0160000324249268,2.868000030517578,2.888000011444092,2.9679999351501465,21515868.0,2.6560347080230713
2011-05-12,3.180000066757202,2.9240000247955322,2.936000108718872,3.068000078201294,42732425.0,2.745523691177368
2011-05-13,3.115999937057495,2.9639999866485596,3.0439999103546143,3.1040000915527344,25159332.0,2.777740001678467
2011-05-16,3.1480000019073486,3.063999891281128,3.0799999237060547,3.115999937057495,19026452.0,2.788478374481201
2011-05-17,3.119999885559082,2.936000108718872,3.0880000591278076,3.0480000972747803,19854828.0,2.727625608444214
2011-05-18,3.2920000553131104,3.0,3.0439999103546143,3.115999937057495,34705955.0,2.788478374481201
2011-05-19,3.196000099182129,3.052000045776367,3.0959999561309814,3.111999988555908,26437920.0,2.7848987579345703
2011-05-20,3.131999969482422,3.0360000133514404,3.111999988555908,3.111999988555908,15120385.0,2.7848987579345703
2011-05-23,3.140000104904175,2.9159998893737793,3.0799999237060547,2.9159998893737793,21948285.0,2.6095001697540283
2011-05-24,2.944000005722046,2.8239998817443848,2.859999895095825,2.9240000247955322,17666380.0,2.616659641265869
2011-05-25,2.98799991607666,2.884000062942505,2.9200000762939453,2.9000000953674316,13564385.0,2.595182180404663
2011-05-26,3.059999942779541,2.931999921798706,2.931999921798706,2.9760000705718994,22115285.0,2.663193941116333
2011-05-27,2.996000051498413,2.680000066757202,2.9600000381469727,2.680000066757202,30046772.0,2.398306131362915
2011-05-30,2.640000104904175,2.5280001163482666,2.640000104904175,2.5480000972747803,12284372.0,2.2801804542541504
2011-05-31,2.615999937057495,2.5160000324249268,2.5280001163482666,2.6040000915527344,12900355.0,2.330294609069824
2011-06-01,2.640000104904175,2.563999891281128,2.5959999561309814,2.628000020980835,9214568.0,2.351771593093872
2011-06-02,2.6040000915527344,2.51200008392334,2.5799999237060547,2.5480000972747803,9224988.0,2.2801804542541504
2011-06-03,2.611999988555908,2.5399999618530273,2.5480000972747803,2.5920000076293945,7184362.0,2.3195557594299316
2011-06-07,2.628000020980835,2.563999891281128,2.5880000591278076,2.619999885559082,6776405.0,2.3446125984191895
2011-06-08,2.6519999504089355,2.559999942779541,2.619999885559082,2.6440000534057617,9316285.0,2.3660900592803955
2011-06-09,2.6640000343322754,2.5759999752044678,2.628000020980835,2.5759999752044678,10453102.0,2.3052377700805664
2011-06-10,2.611999988555908,2.5320000648498535,2.5480000972747803,2.6080000400543213,6990630.0,2.333874225616455
2011-06-13,2.615999937057495,2.5399999618530273,2.5920000076293945,2.5959999561309814,5414400.0,2.3231353759765625
2011-06-14,2.6480000019073486,2.563999891281128,2.5959999561309814,2.640000104904175,7336875.0,2.362510919570923
2011-06-15,2.6679999828338623,2.5999999046325684,2.628000020980835,2.631999969482422,7927188.0,2.355351448059082
2011-06-16,2.624000072479248,2.555999994277954,2.611999988555908,2.559999942779541,7437888.0,2.290919303894043
2011-06-17,2.572000026702881,2.507999897003174,2.559999942779541,2.51200008392334,4484128.0,2.247964859008789
2011-06-20,2.503999948501587,2.4040000438690186,2.48799991607666,2.436000108718872,5640035.0,2.179953098297119
2011-06-21,2.4760000705718994,2.436000108718872,2.436000108718872,2.4760000705718994,4277610.0,2.2157490253448486
2011-06-22,2.48799991607666,2.4560000896453857,2.4800000190734863,2.4719998836517334,2964175.0,2.2121689319610596
2011-06-23,2.5199999809265137,2.436000108718872,2.4719998836517334,2.5160000324249268,5238598.0,2.2515439987182617
2011-06-24,2.5840001106262207,2.492000102996826,2.5,2.5759999752044678,9781892.0,2.3052377700805664
2011-06-27,2.631999969482422,2.572000026702881,2.5759999752044678,2.611999988555908,7142915.0,2.337453603744507
2011-06-28,2.6440000534057617,2.5799999237060547,2.611999988555908,2.624000072479248,6939752.0,2.3481924533843994
2011-06-29,2.635999917984009,2.568000078201294,2.624000072479248,2.5920000076293945,6305130.0,2.3195557594299316
2011-06-30,2.6480000019073486,2.5799999237060547,2.6040000915527344,2.631999969482422,7737895.0,2.355351448059082
2011-07-01,2.671999931335449,2.615999937057495,2.631999969482422,2.635999917984009,8310568.0,2.3589305877685547
2011-07-04,2.700000047683716,2.6480000019073486,2.6480000019073486,2.696000099182129,9472560.0,2.4126248359680176
2011-07-05,2.7360000610351562,2.684000015258789,2.7079999446868896,2.7239999771118164,8758142.0,2.437681198120117
2011-07-06,2.7239999771118164,2.680000066757202,2.7239999771118164,2.7119998931884766,6956505.0,2.426942825317383
2011-07-07,2.7799999713897705,2.687999963760376,2.7039999961853027,2.7320001125335693,12519508.0,2.444840431213379
2011-07-08,2.752000093460083,2.696000099182129,2.7239999771118164,2.7279999256134033,8332898.0,2.441260814666748
2011-07-11,2.759999990463257,2.696000099182129,2.7119998931884766,2.7360000610351562,7620712.0,2.4484198093414307
2011-07-12,2.7320001125335693,2.6760001182556152,2.7200000286102295,2.696000099182129,8229888.0,2.4126248359680176
2011-07-13,2.7639999389648438,2.684000015258789,2.684000015258789,2.747999906539917,8486970.0,2.459158420562744
2011-07-14,2.808000087738037,2.740000009536743,2.752000093460083,2.808000087738037,11813860.0,2.512852191925049
2011-07-15,2.8399999141693115,2.7839999198913574,2.7960000038146973,2.8239998817443848,10087362.0,2.527170419692993
2011-07-18,2.859999895095825,2.803999900817871,2.819999933242798,2.828000068664551,9073010.0,2.530750274658203
2011-07-19,2.828000068664551,2.74399995803833,2.828000068664551,2.7639999389648438,9493938.0,2.4734766483306885
2011-07-20,2.7960000038146973,2.7039999961853027,2.7799999713897705,2.7839999198913574,9846650.0,2.491374969482422
2011-07-21,2.815999984741211,2.740000009536743,2.7679998874664307,2.7799999713897705,6865800.0,2.487795352935791
2011-07-22,2.8480000495910645,2.7839999198913574,2.7920000553131104,2.8320000171661377,12333010.0,2.534329414367676
2011-07-25,2.819999933242798,2.6080000400543213,2.819999933242798,2.640000104904175,12775830.0,2.362510919570923
2011-07-26,2.7119998931884766,2.611999988555908,2.640000104904175,2.691999912261963,6630105.0,2.4090445041656494
2011-07-27,2.7920000553131104,2.6480000019073486,2.6760001182556152,2.7760000228881836,9491328.0,2.48421573638916
2011-07-28,2.8239998817443848,2.7239999771118164,2.7360000610351562,2.7839999198913574,11355730.0,2.491374969482422
2011-07-29,2.9200000762939453,2.7639999389648438,2.7960000038146973,2.8239998817443848,32072455.0,2.527170419692993
2011-08-01,2.880000114440918,2.7799999713897705,2.803999900817871,2.871999979019165,17996862.0,2.570124864578247
2011-08-02,2.931999921798706,2.7839999198913574,2.8519999980926514,2.927999973297119,19974118.0,2.620239019393921
2011-08-03,2.9240000247955322,2.8559999465942383,2.880000114440918,2.8959999084472656,14752425.0,2.591602325439453
2011-08-04,2.9600000381469727,2.8399999141693115,2.8959999084472656,2.8919999599456787,14024880.0,2.5880229473114014
2011-08-05,2.875999927520752,2.740000009536743,2.7799999713897705,2.815999984741211,13628392.0,2.5200114250183105
2011-08-08,2.7920000553131104,2.5360000133514404,2.752000093460083,2.5360000133514404,23329945.0,2.269441843032837
2011-08-09,2.5480000972747803,2.364000082015991,2.447999954223633,2.507999897003174,13867142.0,2.244384765625
2011-08-10,2.5999999046325684,2.5160000324249268,2.568000078201294,2.5320000648498535,12695328.0,2.265862226486206
2011-08-11,2.5799999237060547,2.4600000381469727,2.492000102996826,2.572000026702881,8819850.0,2.3016579151153564
2011-08-12,2.691999912261963,2.568000078201294,2.5880000591278076,2.619999885559082,12235798.0,2.3446125984191895
2011-08-15,2.7239999771118164,2.615999937057495,2.6440000534057617,2.691999912261963,10449135.0,2.4090445041656494
2011-08-16,2.75600004196167,2.640000104904175,2.7119998931884766,2.6760001182556152,11119385.0,2.394726514816284
2011-08-17,2.7960000038146973,2.6559998989105225,2.6760001182556152,2.7920000553131104,19114120.0,2.4985339641571045
2011-08-18,2.812000036239624,2.7119998931884766,2.7720000743865967,2.7320001125335693,14228868.0,2.444840431213379
2011-08-19,2.7119998931884766,2.640000104904175,2.6679999828338623,2.671999931335449,8683758.0,2.3911468982696533
2011-08-22,2.759999990463257,2.671999931335449,2.680000066757202,2.747999906539917,10353988.0,2.459158420562744
2011-08-23,2.7799999713897705,2.7320001125335693,2.759999990463257,2.759999990463257,8121725.0,2.469897747039795
2011-08-24,2.7920000553131104,2.6600000858306885,2.7920000553131104,2.691999912261963,11865675.0,2.4090445041656494
2011-08-25,2.7839999198913574,2.680000066757202,2.680000066757202,2.7720000743865967,10846620.0,2.4806363582611084
2011-08-26,2.8959999084472656,2.75600004196167,2.759999990463257,2.859999895095825,20945645.0,2.5593864917755127
2011-08-29,2.868000030517578,2.799999952316284,2.8480000495910645,2.8320000171661377,11823292.0,2.534329414367676
2011-08-30,2.880000114440918,2.740000009536743,2.8359999656677246,2.752000093460083,11409498.0,2.462738275527954
2011-08-31,2.7720000743865967,2.671999931335449,2.7320001125335693,2.7079999446868896,8719220.0,2.423362970352173
2011-09-01,2.752000093460083,2.6600000858306885,2.7079999446868896,2.671999931335449,7495398.0,2.3911468982696533
2011-09-02,2.687999963760376,2.5920000076293945,2.6600000858306885,2.631999969482422,6350092.0,2.355351448059082
2011-09-05,2.6559998989105225,2.568000078201294,2.568000078201294,2.615999937057495,3949770.0,2.341033458709717
2011-09-06,2.6559998989105225,2.5959999561309814,2.5959999561309814,2.624000072479248,3246328.0,2.3481924533843994
2011-09-07,2.696000099182129,2.640000104904175,2.6519999504089355,2.687999963760376,5303268.0,2.4054651260375977
2011-09-08,2.7200000286102295,2.6600000858306885,2.687999963760376,2.6600000858306885,4902595.0,2.380408525466919
2011-09-09,2.7360000610351562,2.6440000534057617,2.6640000343322754,2.696000099182129,6764288.0,2.4126248359680176
2011-09-13,2.6640000343322754,2.507999897003174,2.6640000343322754,2.5759999752044678,9231288.0,2.3052377700805664
2011-09-14,2.615999937057495,2.51200008392334,2.5840001106262207,2.615999937057495,6617322.0,2.341033458709717
2011-09-15,2.6480000019073486,2.5959999561309814,2.5999999046325684,2.611999988555908,5279182.0,2.337453603744507
2011-09-16,2.6440000534057617,2.5759999752044678,2.615999937057495,2.5799999237060547,5077845.0,2.30881667137146
2011-09-20,2.6679999828338623,2.48799991607666,2.5160000324249268,2.6640000343322754,12973330.0,2.3839879035949707
2011-09-21,2.7079999446868896,2.628000020980835,2.6600000858306885,2.696000099182129,13605680.0,2.4126248359680176
2011-09-22,2.691999912261963,2.568000078201294,2.691999912261963,2.572000026702881,6042002.0,2.3016579151153564
2011-09-23,2.5959999561309814,2.5239999294281006,2.5320000648498535,2.563999891281128,5294682.0,2.2944984436035156
2011-09-26,2.5759999752044678,2.4519999027252197,2.5480000972747803,2.4679999351501465,5490878.0,2.208589553833008
2011-09-27,2.5199999809265137,2.4719998836517334,2.51200008392334,2.507999897003174,2968330.0,2.244384765625
2011-09-28,2.5399999618530273,2.4240000247955322,2.5280001163482666,2.440000057220459,3435952.0,2.183532476425171
2011-09-29,2.444000005722046,2.3519999980926514,2.4159998893737793,2.3919999599456787,4444312.0,2.140577554702759
2011-09-30,2.4159998893737793,2.328000068664551,2.4000000953674316,2.368000030517578,2772870.0,2.119100570678711
2011-10-10,2.4000000953674316,2.359999895095825,2.384000062942505,2.368000030517578,1898612.0,2.119100570678711
2011-10-11,2.444000005722046,2.2920000553131104,2.440000057220459,2.315999984741211,5754225.0,2.072565793991089
2011-10-12,2.431999921798706,2.2880001068115234,2.312000036239624,2.4040000438690186,3871542.0,2.1513166427612305
2011-10-13,2.4519999027252197,2.3959999084472656,2.4040000438690186,2.4159998893737793,4095555.0,2.162055015563965
2011-10-14,2.4159998893737793,2.359999895095825,2.4040000438690186,2.4000000953674316,3265685.0,2.1477367877960205
2011-10-17,2.431999921798706,2.4040000438690186,2.4040000438690186,2.4119999408721924,2531572.0,2.158475875854492
2011-10-18,2.4119999408721924,2.315999984741211,2.4119999408721924,2.319999933242798,3428135.0,2.0761454105377197
2011-10-19,2.3440001010894775,2.2920000553131104,2.3440001010894775,2.2920000553131104,2006498.0,2.051088571548462
2011-10-20,2.303999900817871,2.1600000858306885,2.2920000553131104,2.200000047683716,4267275.0,1.9687590599060059
2011-10-21,2.2320001125335693,2.140000104904175,2.2320001125335693,2.1519999504089355,2246232.0,1.9258041381835938
2011-10-24,2.196000099182129,2.128000020980835,2.1600000858306885,2.187999963760376,2373055.0,1.9580199718475342
2011-10-25,2.25600004196167,2.171999931335449,2.187999963760376,2.247999906539917,3910870.0,2.0117135047912598
2011-10-26,2.2799999713897705,2.2239999771118164,2.2279999256134033,2.2639999389648438,5531028.0,2.026031732559204
2011-10-27,2.2760000228881836,2.240000009536743,2.25600004196167,2.247999906539917,4093920.0,2.0117135047912598
2011-10-28,2.308000087738037,2.259999990463257,2.2720000743865967,2.2920000553131104,4465990.0,2.051088571548462
2011-10-31,2.308000087738037,2.2720000743865967,2.299999952316284,2.303999900817871,3798935.0,2.0618274211883545
2011-11-01,2.328000068664551,2.252000093460083,2.2920000553131104,2.2799999713897705,4523525.0,2.0403501987457275
2011-11-02,2.308000087738037,2.2200000286102295,2.240000009536743,2.308000087738037,5725608.0,2.0654070377349854
2011-11-03,2.3480000495910645,2.2920000553131104,2.303999900817871,2.3320000171661377,7933105.0,2.086884021759033
2011-11-04,2.3959999084472656,2.3239998817443848,2.3359999656677246,2.3919999599456787,9540960.0,2.140577554702759
2011-11-07,2.447999954223633,2.371999979019165,2.436000108718872,2.427999973297119,7844070.0,2.1727938652038574
2011-11-08,2.440000057220459,2.3959999084472656,2.4159998893737793,2.427999973297119,8278420.0,2.1727938652038574
2011-11-09,2.5920000076293945,2.4040000438690186,2.427999973297119,2.5199999809265137,18921635.0,2.2551236152648926
2011-11-10,2.503999948501587,2.4600000381469727,2.496000051498413,2.492000102996826,9681758.0,2.2300667762756348
2011-11-11,2.6760001182556152,2.4679999351501465,2.492000102996826,2.6080000400543213,23757705.0,2.333874225616455
2011-11-14,2.6640000343322754,2.5480000972747803,2.5799999237060547,2.5759999752044678,36036062.0,2.3052377700805664
2011-11-15,2.5399999618530273,2.4719998836517334,2.5399999618530273,2.503999948501587,17099042.0,2.2408053874969482
2011-11-16,2.5160000324249268,2.4079999923706055,2.48799991607666,2.427999973297119,11405870.0,2.1727938652038574
2011-11-17,2.4519999027252197,2.4159998893737793,2.4240000247955322,2.4200000762939453,5313005.0,2.165634870529175
2011-11-18,2.4240000247955322,2.315999984741211,2.4119999408721924,2.3440001010894775,8954792.0,2.097623348236084
2011-11-21,2.364000082015991,2.328000068664551,2.3399999141693115,2.364000082015991,2769680.0,2.115520715713501
2011-11-22,2.3519999980926514,2.312000036239624,2.3519999980926514,2.3440001010894775,3238422.0,2.097623348236084
2011-11-23,2.364000082015991,2.315999984741211,2.3480000495910645,2.3239998817443848,3009500.0,2.0797250270843506
2011-11-24,2.3239998817443848,2.2679998874664307,2.319999933242798,2.2880001068115234,3973728.0,2.04750919342041
2011-11-25,2.308000087738037,2.2320001125335693,2.2839999198913574,2.247999906539917,3798770.0,2.0117135047912598
2011-11-28,2.2639999389648438,2.2160000801086426,2.247999906539917,2.2279999256134033,4473502.0,1.993815541267395
2011-11-29,2.2760000228881836,2.2239999771118164,2.247999906539917,2.2679998874664307,5864365.0,2.029611349105835
2011-11-30,2.2720000743865967,2.124000072479248,2.2639999389648438,2.131999969482422,6940230.0,1.907906174659729
2011-12-01,2.2160000801086426,2.1600000858306885,2.191999912261963,2.171999931335449,5664948.0,1.9437018632888794
2011-12-02,2.171999931335449,2.119999885559082,2.171999931335449,2.119999885559082,4360315.0,1.8971673250198364
2011-12-05,2.131999969482422,2.063999891281128,2.131999969482422,2.072000026702881,2671518.0,1.854212760925293
2011-12-06,2.128000020980835,2.059999942779541,2.0799999237060547,2.1040000915527344,2672008.0,1.8828495740890503
2011-12-07,2.128000020980835,2.0959999561309814,2.1040000915527344,2.1080000400543213,1935250.0,1.8864290714263916
2011-12-08,2.119999885559082,2.063999891281128,2.1080000400543213,2.1080000400543213,2855762.0,1.8864290714263916
2011-12-09,2.1080000400543213,2.0799999237060547,2.0920000076293945,2.0920000076293945,1470250.0,1.8721107244491577
2011-12-12,2.0959999561309814,2.068000078201294,2.0920000076293945,2.068000078201294,1376975.0,1.8506333827972412
2011-12-13,2.068000078201294,1.940000057220459,2.068000078201294,1.9479999542236328,4459000.0,1.7432464361190796
2011-12-14,1.9559999704360962,1.8880000114440918,1.9479999542236328,1.8919999599456787,3214530.0,1.6931326389312744
2011-12-15,1.8919999599456787,1.815999984741211,1.8919999599456787,1.8279999494552612,3716830.0,1.635859489440918
2011-12-16,1.8799999952316284,1.812000036239624,1.8200000524520874,1.8760000467300415,3070528.0,1.67881441116333
2011-12-19,1.8799999952316284,1.8040000200271606,1.8600000143051147,1.8760000467300415,2352165.0,1.67881441116333
2011-12-20,1.9279999732971191,1.8519999980926514,1.8519999980926514,1.8839999437332153,3208652.0,1.6859734058380127
2011-12-21,1.9240000247955322,1.840000033378601,1.899999976158142,1.843999981880188,2797975.0,1.6501777172088623
2011-12-22,1.8320000171661377,1.74399995803833,1.8320000171661377,1.7920000553131104,3007088.0,1.603643536567688
2011-12-23,1.8279999494552612,1.7719999551773071,1.7879999876022339,1.815999984741211,1890715.0,1.625120759010315
2011-12-26,1.8639999628067017,1.7960000038146973,1.8040000200271606,1.8200000524520874,2004292.0,1.6287004947662354
2011-12-27,1.812000036239624,1.75600004196167,1.8079999685287476,1.7599999904632568,1706632.0,1.5750072002410889
2011-12-28,1.7400000095367432,1.6959999799728394,1.7200000286102295,1.7319999933242798,1943765.0,1.5499498844146729
2011-12-29,1.7400000095367432,1.7079999446868896,1.7239999771118164,1.7280000448226929,1868288.0,1.5463706254959106
2011-12-30,1.7599999904632568,1.7280000448226929,1.7280000448226929,1.7599999904632568,2933305.0,1.5750072002410889
2012-01-04,1.7879999876022339,1.7200000286102295,1.7640000581741333,1.7200000286102295,1845780.0,1.5392115116119385
2012-01-05,1.7239999771118164,1.6239999532699585,1.7200000286102295,1.628000020980835,1918048.0,1.4568814039230347
2012-01-06,1.6440000534057617,1.5880000591278076,1.6319999694824219,1.6360000371932983,2169365.0,1.4640406370162964
2012-01-09,1.7239999771118164,1.6239999532699585,1.6360000371932983,1.7200000286102295,3008160.0,1.5392115116119385
2012-01-10,1.812000036239624,1.7200000286102295,1.7200000286102295,1.8040000200271606,4371055.0,1.6143821477890015
2012-01-11,1.815999984741211,1.7719999551773071,1.7960000038146973,1.7999999523162842,2945760.0,1.6108025312423706
2012-01-12,1.8279999494552612,1.7760000228881836,1.7799999713897705,1.7999999523162842,2558800.0,1.6108025312423706
2012-01-13,1.8040000200271606,1.7000000476837158,1.7920000553131104,1.715999960899353,2907652.0,1.5356318950653076
2012-01-16,1.7359999418258667,1.6440000534057617,1.7200000286102295,1.659999966621399,1990170.0,1.485517978668213
2012-01-17,1.7920000553131104,1.659999966621399,1.6799999475479126,1.784000039100647,3367082.0,1.5964844226837158
2012-01-18,1.8040000200271606,1.7359999418258667,1.7760000228881836,1.74399995803833,3088390.0,1.560688853263855
2012-01-19,1.7799999713897705,1.7280000448226929,1.74399995803833,1.7599999904632568,2089575.0,1.5750072002410889
2012-01-20,1.7920000553131104,1.7599999904632568,1.7599999904632568,1.7920000553131104,2245690.0,1.603643536567688
2012-01-30,1.8079999685287476,1.7680000066757202,1.7879999876022339,1.784000039100647,2513970.0,1.5964844226837158
2012-01-31,1.7999999523162842,1.7640000581741333,1.7719999551773071,1.7999999523162842,2112312.0,1.6108025312423706
2012-02-01,1.812000036239624,1.7680000066757202,1.7960000038146973,1.7799999713897705,2309242.0,1.592904806137085
2012-02-02,1.8320000171661377,1.7719999551773071,1.7719999551773071,1.8279999494552612,2750785.0,1.635859489440918
2012-02-03,1.8680000305175781,1.8200000524520874,1.8200000524520874,1.8559999465942383,3864222.0,1.6609163284301758
2012-02-06,1.899999976158142,1.843999981880188,1.8600000143051147,1.8960000276565552,5362040.0,1.6967121362686157
2012-02-07,1.8960000276565552,1.8200000524520874,1.8799999952316284,1.843999981880188,3569062.0,1.6501777172088623
2012-02-08,1.8839999437332153,1.8240000009536743,1.843999981880188,1.8799999952316284,3587395.0,1.6823939085006714
2012-02-09,1.9079999923706055,1.8799999952316284,1.8919999599456787,1.899999976158142,4610700.0,1.700291633605957
2012-02-10,1.9199999570846558,1.8799999952316284,1.8880000114440918,1.9119999408721924,3815138.0,1.71103036403656
2012-02-13,1.9279999732971191,1.8919999599456787,1.9119999408721924,1.9160000085830688,3448238.0,1.7146100997924805
2012-02-14,1.9279999732971191,1.8799999952316284,1.899999976158142,1.9160000085830688,3452188.0,1.7146100997924805
2012-02-15,1.9600000381469727,1.8960000276565552,1.9119999408721924,1.9600000381469727,5999622.0,1.7539851665496826
2012-02-16,1.9839999675750732,1.9359999895095825,1.9520000219345093,1.968000054359436,3964832.0,1.7611442804336548
2012-02-17,1.9839999675750732,1.9279999732971191,1.968000054359436,1.9479999542236328,4941335.0,1.7432464361190796
2012-02-20,1.9800000190734863,1.9600000381469727,1.9800000190734863,1.9639999866485596,4269275.0,1.757564663887024
2012-02-21,1.9759999513626099,1.9240000247955322,1.9600000381469727,1.972000002861023,3654118.0,1.764723777770996
2012-02-22,2.007999897003174,1.9600000381469727,1.972000002861023,2.0,4752028.0,1.789780616760254
2012-02-23,2.01200008392334,1.972000002861023,2.007999897003174,1.996000051498413,5009602.0,1.7862012386322021
2012-02-24,2.0280001163482666,1.9800000190734863,1.9919999837875366,2.0239999294281006,6084825.0,1.81125807762146
2012-02-27,2.068000078201294,2.0160000324249268,2.0199999809265137,2.0199999809265137,6993032.0,1.8076785802841187
2012-02-28,2.0439999103546143,1.972000002861023,2.0160000324249268,2.0399999618530273,8920865.0,1.8255761861801147
2012-02-29,2.0480000972747803,1.9880000352859497,2.0320000648498535,1.996000051498413,5849970.0,1.7862012386322021
2012-03-01,2.059999942779541,1.972000002861023,1.996000051498413,2.052000045776367,7867218.0,1.8363150358200073
2012-03-02,2.180000066757202,2.0439999103546143,2.0439999103546143,2.1559998989105225,21508375.0,1.929383635520935
2012-03-05,2.240000009536743,2.1080000400543213,2.1480000019073486,2.2279999256134033,24031765.0,1.993815541267395
2012-03-06,2.2160000801086426,2.115999937057495,2.180000066757202,2.128000020980835,27319638.0,1.9043266773223877
2012-03-07,2.135999917984009,2.063999891281128,2.0840001106262207,2.0799999237060547,12550950.0,1.8613718748092651
2012-03-08,2.1480000019073486,2.0759999752044678,2.0840001106262207,2.119999885559082,9117338.0,1.8971673250198364
2012-03-09,2.2079999446868896,2.0999999046325684,2.119999885559082,2.187999963760376,10190788.0,1.9580199718475342
2012-03-12,2.2160000801086426,2.119999885559082,2.1679999828338623,2.1600000858306885,16961100.0,1.9329633712768555
2012-03-13,2.1600000858306885,2.115999937057495,2.1480000019073486,2.1559998989105225,10519405.0,1.929383635520935
2012-03-14,2.1679999828338623,1.9919999837875366,2.1600000858306885,2.0160000324249268,12304360.0,1.8040990829467773
2012-03-15,2.0280001163482666,1.9279999732971191,2.0,1.9639999866485596,8187405.0,1.757564663887024
2012-03-16,2.01200008392334,1.9520000219345093,1.968000054359436,2.01200008392334,5280122.0,1.8005194664001465
2012-03-19,2.0360000133514404,1.9880000352859497,2.0199999809265137,2.0320000648498535,5431022.0,1.8184171915054321
2012-03-20,2.0360000133514404,1.9839999675750732,2.0320000648498535,1.9839999675750732,5178625.0,1.77546226978302
2012-03-21,2.0199999809265137,1.9639999866485596,1.996000051498413,2.0160000324249268,4157715.0,1.8040990829467773
2012-03-22,2.0320000648498535,1.996000051498413,2.007999897003174,2.0160000324249268,3715758.0,1.8040990829467773
2012-03-23,1.9839999675750732,1.9279999732971191,1.9800000190734863,1.940000057220459,6688748.0,1.7360873222351074
2012-03-26,1.940000057220459,1.9040000438690186,1.9320000410079956,1.9199999570846558,3099802.0,1.7181894779205322
2012-03-27,1.9479999542236328,1.9079999923706055,1.9279999732971191,1.9160000085830688,2623102.0,1.7146100997924805
2012-03-28,1.9119999408721924,1.8079999685287476,1.9079999923706055,1.815999984741211,4067400.0,1.625120759010315
2012-03-29,1.8200000524520874,1.7640000581741333,1.7999999523162842,1.7799999713897705,3825168.0,1.592904806137085
2012-03-30,1.812000036239624,1.7719999551773071,1.784000039100647,1.7879999876022339,2575498.0,1.6000640392303467
2012-04-05,1.8559999465942383,1.784000039100647,1.7960000038146973,1.843999981880188,2291525.0,1.6501777172088623
2012-04-06,1.8839999437332153,1.840000033378601,1.843999981880188,1.8519999980926514,2416205.0,1.657336950302124
2012-04-09,1.871999979019165,1.8279999494552612,1.8519999980926514,1.8480000495910645,2112600.0,1.6537573337554932
2012-04-10,1.8880000114440918,1.8079999685287476,1.843999981880188,1.8839999437332153,3384168.0,1.6859734058380127
2012-04-11,1.9160000085830688,1.8559999465942383,1.8680000305175781,1.9119999408721924,3882565.0,1.71103036403656
2012-04-12,1.9600000381469727,1.9119999408721924,1.9119999408721924,1.9479999542236328,3810728.0,1.7432464361190796
2012-04-13,2.0320000648498535,1.9199999570846558,1.9479999542236328,2.0160000324249268,10191018.0,1.8040990829467773
2012-04-16,2.0160000324249268,2.0160000324249268,2.0160000324249268,2.0160000324249268,0.0,1.8040990829467773
2012-04-17,2.0999999046325684,1.972000002861023,2.0320000648498535,1.9759999513626099,11601680.0,1.7683031558990479
2012-04-18,2.052000045776367,1.944000005722046,1.9759999513626099,2.0160000324249268,8009960.0,1.8040990829467773
2012-04-19,2.0320000648498535,1.996000051498413,2.003999948501587,2.003999948501587,4739965.0,1.7933602333068848
2012-04-20,2.0280001163482666,1.9800000190734863,1.9919999837875366,2.0160000324249268,5335808.0,1.8040990829467773
2012-04-23,2.0439999103546143,1.9880000352859497,2.0160000324249268,1.996000051498413,6655042.0,1.7862012386322021
2012-04-24,2.0160000324249268,1.9199999570846558,1.9919999837875366,1.9600000381469727,5941802.0,1.7539851665496826
2012-04-25,2.0239999294281006,1.944000005722046,1.944000005722046,2.0199999809265137,5644615.0,1.8076785802841187
2012-04-26,2.0399999618530273,2.0160000324249268,2.0239999294281006,2.0239999294281006,5023945.0,1.81125807762146
2012-04-27,2.063999891281128,2.0,2.0199999809265137,2.007999897003174,4081502.0,1.796939730644226
2012-05-02,2.0360000133514404,1.9919999837875366,2.0320000648498535,2.0280001163482666,5620558.0,1.8148378133773804
2012-05-03,2.0320000648498535,1.9839999675750732,2.0239999294281006,2.0199999809265137,4489968.0,1.8076785802841187
2012-05-04,2.0759999752044678,2.0,2.007999897003174,2.063999891281128,8239248.0,1.8470535278320312
2012-05-07,2.059999942779541,1.8839999437332153,2.0439999103546143,2.0320000648498535,9278410.0,1.8184171915054321
2012-05-08,2.0160000324249268,1.972000002861023,2.003999948501587,1.9839999675750732,6233580.0,1.8202519416809082
2012-05-09,1.9759999513626099,1.9079999923706055,1.9759999513626099,1.9119999408721924,5804982.0,1.7541946172714233
2012-05-10,1.944000005722046,1.9119999408721924,1.9119999408721924,1.9320000410079956,3128010.0,1.7725439071655273
2012-05-11,1.9520000219345093,1.9199999570846558,1.9320000410079956,1.9199999570846558,2799800.0,1.761534333229065
2012-05-14,1.9520000219345093,1.9279999732971191,1.9320000410079956,1.9279999732971191,2514135.0,1.7688740491867065
2012-05-15,1.9320000410079956,1.899999976158142,1.9160000085830688,1.9199999570846558,2834330.0,1.761534333229065
2012-05-16,1.9320000410079956,1.8960000276565552,1.9199999570846558,1.9079999923706055,1922675.0,1.750524878501892
2012-05-17,1.9479999542236328,1.9040000438690186,1.9160000085830688,1.940000057220459,3952825.0,1.779883623123169
2012-05-18,1.9520000219345093,1.8880000114440918,1.9279999732971191,1.8919999599456787,3785078.0,1.7358453273773193
2012-05-21,1.9079999923706055,1.8680000305175781,1.9040000438690186,1.8880000114440918,1914660.0,1.732175588607788
2012-05-22,1.9240000247955322,1.8760000467300415,1.899999976158142,1.9119999408721924,2759882.0,1.7541946172714233
2012-05-23,1.9119999408721924,1.8799999952316284,1.9079999923706055,1.8919999599456787,3967400.0,1.7358453273773193
2012-05-24,1.9160000085830688,1.871999979019165,1.8960000276565552,1.8760000467300415,2709550.0,1.7211658954620361
2012-05-25,1.8839999437332153,1.8320000171661377,1.8760000467300415,1.840000033378601,2921038.0,1.6881368160247803
2012-05-28,1.940000057220459,1.7960000038146973,1.8079999685287476,1.9160000085830688,6948502.0,1.7578645944595337
2012-05-29,1.9279999732971191,1.8799999952316284,1.8960000276565552,1.9079999923706055,8651135.0,1.750524878501892
2012-05-30,1.9119999408721924,1.871999979019165,1.8880000114440918,1.9079999923706055,3475700.0,1.750524878501892
2012-05-31,1.9119999408721924,1.8839999437332153,1.8919999599456787,1.8919999599456787,2659760.0,1.7358453273773193
2012-06-01,1.9119999408721924,1.8839999437332153,1.8880000114440918,1.899999976158142,1656255.0,1.7431849241256714
2012-06-04,1.8799999952316284,1.7920000553131104,1.8799999952316284,1.7960000038146973,3982595.0,1.6477686166763306
2012-06-05,1.8200000524520874,1.7719999551773071,1.8040000200271606,1.784000039100647,1689558.0,1.6367590427398682
2012-06-06,1.8040000200271606,1.7879999876022339,1.7960000038146973,1.7960000038146973,2256938.0,1.6477686166763306
2012-06-07,1.8240000009536743,1.7760000228881836,1.8200000524520874,1.7879999876022339,2224742.0,1.640428900718689
2012-06-08,1.815999984741211,1.7799999713897705,1.8040000200271606,1.7799999713897705,1691208.0,1.6330890655517578
2012-06-11,1.8079999685287476,1.7599999904632568,1.7799999713897705,1.8040000200271606,1638325.0,1.6551082134246826
2012-06-12,1.7999999523162842,1.784000039100647,1.7920000553131104,1.7999999523162842,1172778.0,1.6514383554458618
2012-06-13,1.8320000171661377,1.7960000038146973,1.7999999523162842,1.8200000524520874,2694915.0,1.6697877645492554
2012-06-14,1.8320000171661377,1.8040000200271606,1.8200000524520874,1.8040000200271606,1788512.0,1.6551082134246826
2012-06-15,1.8240000009536743,1.784000039100647,1.7999999523162842,1.812000036239624,1577802.0,1.6624479293823242
2012-06-18,1.8320000171661377,1.7999999523162842,1.8040000200271606,1.8279999494552612,2763545.0,1.6771273612976074
2012-06-19,1.8240000009536743,1.7960000038146973,1.8240000009536743,1.7999999523162842,2677510.0,1.6514383554458618
2012-06-20,1.812000036239624,1.7799999713897705,1.8040000200271606,1.784000039100647,1856575.0,1.6367590427398682
2012-06-21,1.7799999713897705,1.74399995803833,1.7799999713897705,1.74399995803833,2470250.0,1.6000603437423706
2012-06-25,1.74399995803833,1.687999963760376,1.74399995803833,1.6959999799728394,1589787.0,1.5560219287872314
2012-06-26,1.715999960899353,1.6080000400543213,1.6959999799728394,1.7039999961853027,2762407.0,1.563361644744873
2012-06-27,1.7519999742507935,1.7000000476837158,1.7000000476837158,1.7079999446868896,3390250.0,1.567031741142273
2012-06-28,1.7200000286102295,1.6720000505447388,1.6920000314712524,1.6759999990463257,1684907.0,1.5376724004745483
2012-06-29,1.7200000286102295,1.6640000343322754,1.6799999475479126,1.7200000286102295,1993912.0,1.5780411958694458
2012-07-02,1.7319999933242798,1.7000000476837158,1.7200000286102295,1.7200000286102295,1396160.0,1.5780411958694458
2012-07-03,1.7519999742507935,1.7079999446868896,1.7239999771118164,1.7239999771118164,2500417.0,1.5817111730575562
2012-07-04,1.7359999418258667,1.7039999961853027,1.7239999771118164,1.7120000123977661,1375487.0,1.5707014799118042
2012-07-05,1.7039999961853027,1.6440000534057617,1.7039999961853027,1.659999966621399,2087175.0,1.5229932069778442
2012-07-06,1.7400000095367432,1.6519999504089355,1.6799999475479126,1.7120000123977661,3569070.0,1.5707014799118042
2012-07-09,1.7000000476837158,1.600000023841858,1.6759999990463257,1.6319999694824219,3119325.0,1.497304081916809
2012-07-10,1.6319999694824219,1.6039999723434448,1.6039999723434448,1.6119999885559082,3010455.0,1.478954792022705
2012-07-11,1.6360000371932983,1.6119999885559082,1.6119999885559082,1.628000020980835,951255.0,1.4936342239379883
2012-07-12,1.6519999504089355,1.6119999885559082,1.6239999532699585,1.6519999504089355,1585360.0,1.515653371810913
2012-07-13,1.6679999828338623,1.6399999856948853,1.6399999856948853,1.6519999504089355,1730687.0,1.515653371810913
2012-07-16,1.656000018119812,1.600000023841858,1.6399999856948853,1.6080000400543213,2968615.0,1.4752850532531738
2012-07-17,1.6360000371932983,1.5880000591278076,1.600000023841858,1.6360000371932983,1893807.0,1.5009740591049194
2012-07-18,1.6519999504089355,1.600000023841858,1.6160000562667847,1.6480000019073486,1953360.0,1.5119835138320923
2012-07-19,1.687999963760376,1.6360000371932983,1.656000018119812,1.6759999990463257,3786002.0,1.5376724004745483
2012-07-20,1.7039999961853027,1.659999966621399,1.6679999828338623,1.6720000505447388,2828375.0,1.5340027809143066
2012-07-23,1.6759999990463257,1.6160000562667847,1.6759999990463257,1.628000020980835,1614475.0,1.4936342239379883
2012-07-24,1.6679999828338623,1.628000020980835,1.628000020980835,1.6640000343322754,2513675.0,1.526663064956665
2012-07-25,1.6720000505447388,1.6239999532699585,1.6440000534057617,1.6399999856948853,2308290.0,1.5046437978744507
2012-07-26,1.6519999504089355,1.600000023841858,1.628000020980835,1.6080000400543213,2780147.0,1.4752850532531738
2012-07-27,1.6239999532699585,1.600000023841858,1.6239999532699585,1.6080000400543213,1538750.0,1.4752850532531738
2012-07-30,1.6160000562667847,1.5520000457763672,1.6119999885559082,1.559999942779541,1979945.0,1.4312466382980347
2012-07-31,1.5759999752044678,1.531999945640564,1.5720000267028809,1.5440000295639038,1443960.0,1.416567325592041
2012-08-01,1.5679999589920044,1.5240000486373901,1.5240000486373901,1.559999942779541,932490.0,1.4312466382980347
2012-08-02,1.5640000104904175,1.527999997138977,1.555999994277954,1.5479999780654907,977180.0,1.4202370643615723
2012-08-03,1.5800000429153442,1.5399999618530273,1.5479999780654907,1.5759999752044678,1380300.0,1.4459260702133179
2012-08-06,1.6799999475479126,1.5640000104904175,1.5679999589920044,1.6679999828338623,3419665.0,1.5303328037261963
2012-08-07,1.7519999742507935,1.659999966621399,1.659999966621399,1.6720000505447388,6412005.0,1.5340027809143066
2012-08-08,1.687999963760376,1.6399999856948853,1.659999966621399,1.656000018119812,1990000.0,1.5193233489990234
2012-08-09,1.684000015258789,1.6360000371932983,1.656000018119812,1.6759999990463257,2759187.0,1.5376724004745483
2012-08-10,1.6920000314712524,1.6519999504089355,1.6759999990463257,1.6759999990463257,4616180.0,1.5376724004745483
2012-08-13,1.6720000505447388,1.6239999532699585,1.6480000019073486,1.628000020980835,1586762.0,1.4936342239379883
2012-08-14,1.6519999504089355,1.600000023841858,1.6319999694824219,1.6319999694824219,3137070.0,1.497304081916809
2012-08-15,1.6440000534057617,1.600000023841858,1.6239999532699585,1.6200000047683716,2830795.0,1.4862946271896362
2012-08-16,1.6239999532699585,1.5959999561309814,1.6160000562667847,1.6039999723434448,2079917.0,1.471615195274353
2012-08-17,1.6119999885559082,1.5920000076293945,1.600000023841858,1.6080000400543213,1472542.0,1.4752850532531738
2012-08-20,1.6239999532699585,1.5720000267028809,1.5920000076293945,1.6160000562667847,1234127.0,1.4826247692108154
2012-08-21,1.6399999856948853,1.6039999723434448,1.6039999723434448,1.628000020980835,2552250.0,1.4936342239379883
2012-08-22,1.6399999856948853,1.6039999723434448,1.6399999856948853,1.6080000400543213,1835975.0,1.4752850532531738
2012-08-23,1.6319999694824219,1.6080000400543213,1.6160000562667847,1.6319999694824219,2175010.0,1.497304081916809
2012-08-24,1.628000020980835,1.5839999914169312,1.6239999532699585,1.5920000076293945,1635160.0,1.4606056213378906
2012-08-27,1.6119999885559082,1.555999994277954,1.6119999885559082,1.555999994277954,2291750.0,1.4275767803192139
2012-08-28,1.5920000076293945,1.5479999780654907,1.5720000267028809,1.5759999752044678,1245975.0,1.4459260702133179
2012-08-29,1.5800000429153442,1.555999994277954,1.5720000267028809,1.5640000104904175,1221895.0,1.4349164962768555
2012-08-30,1.5800000429153442,1.531999945640564,1.5640000104904175,1.5520000457763672,1786747.0,1.4239070415496826
2012-08-31,1.5679999589920044,1.5399999618530273,1.5520000457763672,1.559999942779541,621425.0,1.4312466382980347
2012-09-03,1.5800000429153442,1.5440000295639038,1.559999942779541,1.5640000104904175,1766570.0,1.4349164962768555
2012-09-04,1.5759999752044678,1.5399999618530273,1.5679999589920044,1.5440000295639038,1659500.0,1.416567325592041
2012-09-05,1.5720000267028809,1.531999945640564,1.5399999618530273,1.5679999589920044,1435422.0,1.4385862350463867
2012-09-06,1.5880000591278076,1.5679999589920044,1.5679999589920044,1.5839999914169312,1771055.0,1.4532657861709595
2012-09-07,1.6399999856948853,1.5839999914169312,1.6119999885559082,1.6239999532699585,6216752.0,1.4899643659591675
2012-09-10,1.6440000534057617,1.6160000562667847,1.6239999532699585,1.6360000371932983,3837755.0,1.5009740591049194
2012-09-11,1.6319999694824219,1.6119999885559082,1.628000020980835,1.628000020980835,2732322.0,1.4936342239379883
2012-09-12,1.6440000534057617,1.6200000047683716,1.6319999694824219,1.6440000534057617,3341722.0,1.5083136558532715
2012-09-13,1.6519999504089355,1.6160000562667847,1.6399999856948853,1.6160000562667847,2754997.0,1.4826247692108154
2012-09-14,1.6360000371932983,1.6080000400543213,1.628000020980835,1.6200000047683716,2462490.0,1.4862946271896362
2012-09-17,1.6239999532699585,1.5679999589920044,1.6239999532699585,1.5800000429153442,1847120.0,1.4495960474014282
2012-09-18,1.5880000591278076,1.5640000104904175,1.5759999752044678,1.5759999752044678,951750.0,1.4459260702133179
2012-09-19,1.600000023841858,1.5720000267028809,1.5759999752044678,1.5959999561309814,1015497.0,1.4642752408981323
2012-09-20,1.5839999914169312,1.5399999618530273,1.5839999914169312,1.5479999780654907,1734997.0,1.4202370643615723
2012-09-21,1.555999994277954,1.3960000276565552,1.5240000486373901,1.555999994277954,1617147.0,1.4275767803192139
2012-09-24,1.5640000104904175,1.5160000324249268,1.5440000295639038,1.5479999780654907,2032125.0,1.4202370643615723
2012-09-25,1.5479999780654907,1.527999997138977,1.531999945640564,1.5360000133514404,723600.0,1.4092273712158203
2012-09-26,1.5440000295639038,1.468000054359436,1.5440000295639038,1.4800000190734863,1282122.0,1.357849359512329
2012-09-27,1.5160000324249268,1.4600000381469727,1.4759999513626099,1.503999948501587,1337975.0,1.3798683881759644
2012-09-28,1.5240000486373901,1.4839999675750732,1.503999948501587,1.5160000324249268,1578737.0,1.3908783197402954
2012-10-08,1.531999945640564,1.503999948501587,1.5080000162124634,1.5160000324249268,686497.0,1.3908783197402954
2012-10-09,1.559999942779541,1.5160000324249268,1.5199999809265137,1.555999994277954,1840862.0,1.4275767803192139
2012-10-10,1.5920000076293945,1.5479999780654907,1.555999994277954,1.5839999914169312,3139867.0,1.4532657861709595
2012-10-11,1.6119999885559082,1.559999942779541,1.5720000267028809,1.5640000104904175,2683575.0,1.4349164962768555
2012-10-12,1.600000023841858,1.555999994277954,1.5800000429153442,1.5759999752044678,2326285.0,1.4459260702133179
2012-10-15,1.5759999752044678,1.5440000295639038,1.5720000267028809,1.5520000457763672,904750.0,1.4239070415496826
2012-10-16,1.5800000429153442,1.5479999780654907,1.5800000429153442,1.559999942779541,1184385.0,1.4312466382980347
2012-10-17,1.5839999914169312,1.5399999618530273,1.555999994277954,1.5759999752044678,1806257.0,1.4459260702133179
2012-10-18,1.6200000047683716,1.5720000267028809,1.5839999914169312,1.6119999885559082,4192645.0,1.478954792022705
2012-10-19,1.6160000562667847,1.5959999561309814,1.6119999885559082,1.6080000400543213,2319897.0,1.4752850532531738
2012-10-22,1.628000020980835,1.600000023841858,1.600000023841858,1.6239999532699585,2812075.0,1.4899643659591675
2012-10-23,1.628000020980835,1.5920000076293945,1.628000020980835,1.5920000076293945,3132100.0,1.4606056213378906
2012-10-24,1.6200000047683716,1.5759999752044678,1.5920000076293945,1.6119999885559082,2400715.0,1.478954792022705
2012-10-25,1.6319999694824219,1.6039999723434448,1.6119999885559082,1.6080000400543213,3092750.0,1.4752850532531738
2012-10-26,1.6119999885559082,1.5399999618530273,1.600000023841858,1.559999942779541,2016500.0,1.4312466382980347
2012-10-29,1.559999942779541,1.5399999618530273,1.5440000295639038,1.555999994277954,981495.0,1.4275767803192139
2012-10-30,1.5800000429153442,1.5520000457763672,1.5720000267028809,1.559999942779541,1210000.0,1.4312466382980347
2012-10-31,1.5720000267028809,1.5399999618530273,1.559999942779541,1.5640000104904175,896750.0,1.4349164962768555
2012-11-01,1.5959999561309814,1.5679999589920044,1.5720000267028809,1.5880000591278076,2146867.0,1.4569358825683594
2012-11-02,1.6039999723434448,1.5759999752044678,1.5959999561309814,1.600000023841858,1983922.0,1.4679453372955322
2012-11-05,1.6200000047683716,1.5920000076293945,1.5920000076293945,1.6200000047683716,2624850.0,1.4862946271896362
2012-11-06,1.6200000047683716,1.5800000429153442,1.6160000562667847,1.600000023841858,1964442.0,1.4679453372955322
2012-11-07,1.6160000562667847,1.5880000591278076,1.600000023841858,1.5959999561309814,901500.0,1.4642752408981323
2012-11-08,1.5920000076293945,1.5520000457763672,1.5920000076293945,1.555999994277954,1925837.0,1.4275767803192139
2012-11-09,1.5720000267028809,1.5440000295639038,1.5479999780654907,1.555999994277954,1422742.0,1.4275767803192139
2012-11-12,1.5839999914169312,1.555999994277954,1.555999994277954,1.5839999914169312,1365497.0,1.4532657861709595
2012-11-13,1.5800000429153442,1.5399999618530273,1.5800000429153442,1.5440000295639038,1771625.0,1.416567325592041
2012-11-14,1.5959999561309814,1.531999945640564,1.555999994277954,1.5759999752044678,2601385.0,1.4459260702133179
2012-11-15,1.5839999914169312,1.5360000133514404,1.5679999589920044,1.5440000295639038,2639000.0,1.416567325592041
2012-11-16,1.5520000457763672,1.5160000324249268,1.5479999780654907,1.5240000486373901,2061417.0,1.398217797279358
2012-11-19,1.559999942779541,1.5119999647140503,1.5360000133514404,1.555999994277954,1606750.0,1.4275767803192139
2012-11-20,1.5959999561309814,1.555999994277954,1.5959999561309814,1.5640000104904175,1835580.0,1.4349164962768555
2012-11-21,1.5800000429153442,1.5360000133514404,1.5520000457763672,1.5759999752044678,1417657.0,1.4459260702133179
2012-11-22,1.5800000429153442,1.5520000457763672,1.5640000104904175,1.559999942779541,992950.0,1.4312466382980347
2012-11-23,1.5839999914169312,1.555999994277954,1.559999942779541,1.559999942779541,1022250.0,1.4312466382980347
2012-11-26,1.6759999990463257,1.555999994277954,1.559999942779541,1.5720000267028809,4847775.0,1.4422563314437866
2012-11-27,1.5720000267028809,1.5080000162124634,1.5640000104904175,1.5240000486373901,2679345.0,1.398217797279358
2012-11-28,1.5160000324249268,1.4040000438690186,1.5,1.468000054359436,2517287.0,1.3468397855758667
2012-11-29,1.4759999513626099,1.440000057220459,1.444000005722046,1.4520000219345093,1460000.0,1.332160472869873
2012-11-30,1.4759999513626099,1.4479999542236328,1.4520000219345093,1.4559999704360962,1214105.0,1.3358302116394043
2012-12-03,1.4880000352859497,1.440000057220459,1.4520000219345093,1.440000057220459,1471500.0,1.321150779724121
2012-12-04,1.4880000352859497,1.4240000247955322,1.4359999895095825,1.4759999513626099,2084747.0,1.3541793823242188
2012-12-05,1.600000023841858,1.468000054359436,1.4839999675750732,1.5440000295639038,3956077.0,1.416567325592041
2012-12-06,1.559999942779541,1.527999997138977,1.527999997138977,1.5440000295639038,1433025.0,1.416567325592041
2012-12-07,1.5759999752044678,1.5240000486373901,1.5240000486373901,1.555999994277954,2355750.0,1.4275767803192139
2012-12-10,1.6360000371932983,1.5720000267028809,1.5959999561309814,1.5880000591278076,6956672.0,1.4569358825683594
2012-12-11,1.5759999752044678,1.5520000457763672,1.555999994277954,1.559999942779541,3060632.0,1.4312466382980347
2012-12-12,1.5720000267028809,1.5399999618530273,1.5520000457763672,1.5640000104904175,1347460.0,1.4349164962768555
2012-12-13,1.5640000104904175,1.5440000295639038,1.5520000457763672,1.5479999780654907,1236587.0,1.4202370643615723
2012-12-14,1.6039999723434448,1.531999945640564,1.531999945640564,1.600000023841858,5085390.0,1.4679453372955322
2012-12-17,1.6360000371932983,1.5959999561309814,1.6200000047683716,1.6039999723434448,3200552.0,1.471615195274353
2012-12-18,1.6239999532699585,1.5920000076293945,1.6080000400543213,1.6039999723434448,2479750.0,1.471615195274353
2012-12-19,1.6720000505447388,1.5920000076293945,1.5920000076293945,1.6160000562667847,4300377.0,1.4826247692108154
2012-12-20,1.6200000047683716,1.559999942779541,1.6160000562667847,1.5839999914169312,7390652.0,1.4532657861709595
2012-12-21,1.5920000076293945,1.5640000104904175,1.5800000429153442,1.5679999589920044,3348225.0,1.4385862350463867
2012-12-24,1.5839999914169312,1.5640000104904175,1.5720000267028809,1.5759999752044678,1861062.0,1.4459260702133179
2012-12-25,1.6200000047683716,1.5679999589920044,1.5720000267028809,1.6160000562667847,5636820.0,1.4826247692108154
2012-12-26,1.6319999694824219,1.6039999723434448,1.6319999694824219,1.6239999532699585,4507137.0,1.4899643659591675
2012-12-27,1.6319999694824219,1.600000023841858,1.6239999532699585,1.6039999723434448,4563732.0,1.471615195274353
2012-12-28,1.6319999694824219,1.5920000076293945,1.6039999723434448,1.6239999532699585,5216477.0,1.4899643659591675
2012-12-31,1.6440000534057617,1.6200000047683716,1.628000020980835,1.6319999694824219,4031757.0,1.497304081916809
2013-01-04,1.6399999856948853,1.6039999723434448,1.6399999856948853,1.6119999885559082,2853582.0,1.478954792022705
2013-01-07,1.6239999532699585,1.6039999723434448,1.6119999885559082,1.6200000047683716,3576145.0,1.4862946271896362
2013-01-08,1.6399999856948853,1.6160000562667847,1.6239999532699585,1.6399999856948853,5416512.0,1.5046437978744507
2013-01-09,1.656000018119812,1.6239999532699585,1.6399999856948853,1.6360000371932983,4974017.0,1.5009740591049194
2013-01-10,1.6519999504089355,1.628000020980835,1.6360000371932983,1.6480000019073486,4261317.0,1.5119835138320923
2013-01-11,1.6440000534057617,1.5920000076293945,1.6440000534057617,1.5959999561309814,4590277.0,1.4642752408981323
2013-01-14,1.6399999856948853,1.5880000591278076,1.5959999561309814,1.6360000371932983,4317220.0,1.5009740591049194
2013-01-15,1.6759999990463257,1.6319999694824219,1.6360000371932983,1.6679999828338623,8428140.0,1.5303328037261963
2013-01-16,1.6759999990463257,1.628000020980835,1.659999966621399,1.6519999504089355,6096747.0,1.515653371810913
2013-01-17,1.6519999504089355,1.628000020980835,1.6480000019073486,1.6399999856948853,3924817.0,1.5046437978744507
2013-01-18,1.6799999475479126,1.6360000371932983,1.6480000019073486,1.6759999990463257,5646877.0,1.5376724004745483
2013-01-21,1.6920000314712524,1.659999966621399,1.6720000505447388,1.6759999990463257,5311060.0,1.5376724004745483
2013-01-22,1.6759999990463257,1.6360000371932983,1.6720000505447388,1.6480000019073486,3965792.0,1.5119835138320923
2013-01-23,1.6759999990463257,1.628000020980835,1.6759999990463257,1.659999966621399,2599837.0,1.5229932069778442
2013-01-24,1.6759999990463257,1.6039999723434448,1.659999966621399,1.6239999532699585,4729245.0,1.4899643659591675
2013-01-25,1.6519999504089355,1.6160000562667847,1.6519999504089355,1.6440000534057617,3048987.0,1.5083136558532715
2013-01-28,1.6720000505447388,1.628000020980835,1.6440000534057617,1.6640000343322754,4983725.0,1.526663064956665
2013-01-29,1.7120000123977661,1.659999966621399,1.6640000343322754,1.7000000476837158,9301375.0,1.5596919059753418
2013-01-30,1.7079999446868896,1.6720000505447388,1.6959999799728394,1.7039999961853027,5658937.0,1.563361644744873
2013-01-31,1.7039999961853027,1.6640000343322754,1.7039999961853027,1.687999963760376,4885515.0,1.5486823320388794
2013-02-01,1.7000000476837158,1.6720000505447388,1.6720000505447388,1.6959999799728394,2987782.0,1.5560219287872314
2013-02-04,1.7079999446868896,1.6759999990463257,1.6959999799728394,1.687999963760376,3084700.0,1.5486823320388794
2013-02-05,1.6920000314712524,1.659999966621399,1.6759999990463257,1.687999963760376,2943815.0,1.5486823320388794
2013-02-06,1.7000000476837158,1.6799999475479126,1.6959999799728394,1.7000000476837158,2715870.0,1.5596919059753418
2013-02-07,1.7000000476837158,1.6720000505447388,1.687999963760376,1.687999963760376,2879242.0,1.5486823320388794
2013-02-08,1.7120000123977661,1.687999963760376,1.6959999799728394,1.7079999446868896,3767017.0,1.567031741142273
2013-02-18,1.7879999876022339,1.7079999446868896,1.7120000123977661,1.7599999904632568,16599475.0,1.6147398948669434
2013-02-19,1.7760000228881836,1.7359999418258667,1.7480000257492065,1.7519999742507935,6068290.0,1.6074000597000122
2013-02-20,1.7760000228881836,1.7480000257492065,1.7599999904632568,1.7719999551773071,3929472.0,1.6257494688034058
2013-02-21,1.8200000524520874,1.7480000257492065,1.7760000228881836,1.7519999742507935,8698687.0,1.6074000597000122
2013-02-22,1.7719999551773071,1.7239999771118164,1.74399995803833,1.7359999418258667,5003737.0,1.5927205085754395
2013-02-25,1.74399995803833,1.715999960899353,1.7200000286102295,1.7359999418258667,3252732.0,1.5927205085754395
2013-02-26,1.74399995803833,1.6959999799728394,1.7200000286102295,1.7079999446868896,4123080.0,1.567031741142273
2013-02-27,1.7319999933242798,1.6759999990463257,1.7120000123977661,1.6959999799728394,3075747.0,1.5560219287872314
2013-02-28,1.74399995803833,1.6799999475479126,1.6920000314712524,1.7400000095367432,3371787.0,1.5963904857635498
2013-03-01,1.9160000085830688,1.7280000448226929,1.7319999933242798,1.8240000009536743,22050385.0,1.6734576225280762
2013-03-04,1.9079999923706055,1.7599999904632568,1.7799999713897705,1.8960000276565552,28523315.0,1.7395151853561401
2013-03-05,1.9279999732971191,1.843999981880188,1.871999979019165,1.8919999599456787,18769477.0,1.7358453273773193
2013-03-06,1.9160000085830688,1.8519999980926514,1.8600000143051147,1.8760000467300415,12412522.0,1.7211658954620361
2013-03-07,1.9639999866485596,1.8559999465942383,1.8760000467300415,1.9279999732971191,20610612.0,1.7688740491867065
2013-03-08,1.9559999704360962,1.843999981880188,1.9359999895095825,1.8480000495910645,10050550.0,1.695476770401001
2013-03-11,1.8600000143051147,1.815999984741211,1.8320000171661377,1.843999981880188,4459432.0,1.6918067932128906
2013-03-12,1.8519999980926514,1.7599999904632568,1.840000033378601,1.7799999713897705,7012007.0,1.6330890655517578
2013-03-13,1.7879999876022339,1.74399995803833,1.7680000066757202,1.784000039100647,3195392.0,1.6367590427398682
2013-03-14,1.8200000524520874,1.7640000581741333,1.7799999713897705,1.815999984741211,4391457.0,1.666117787361145
2013-03-15,1.871999979019165,1.784000039100647,1.815999984741211,1.8200000524520874,6389645.0,1.6697877645492554
2013-03-18,1.843999981880188,1.784000039100647,1.8079999685287476,1.8079999685287476,4570402.0,1.6587780714035034
2013-03-19,1.8799999952316284,1.8200000524520874,1.8200000524520874,1.8760000467300415,8768472.0,1.7211658954620361
2013-03-20,1.899999976158142,1.8480000495910645,1.8680000305175781,1.8960000276565552,7906272.0,1.7395151853561401
2013-03-21,1.899999976158142,1.8519999980926514,1.8960000276565552,1.8760000467300415,7949970.0,1.7211658954620361
2013-03-22,1.899999976158142,1.8519999980926514,1.8799999952316284,1.871999979019165,4399827.0,1.7174957990646362
2013-03-25,1.8799999952316284,1.840000033378601,1.8799999952316284,1.8680000305175781,4246070.0,1.713826060295105
2013-03-26,1.8680000305175781,1.815999984741211,1.8639999628067017,1.8480000495910645,4432062.0,1.695476770401001
2013-03-27,1.9240000247955322,1.843999981880188,1.8600000143051147,1.9079999923706055,6628482.0,1.750524878501892
2013-03-28,1.9079999923706055,1.8519999980926514,1.8919999599456787,1.8519999980926514,7143815.0,1.6991466283798218
2013-03-29,1.8680000305175781,1.8200000524520874,1.840000033378601,1.840000033378601,4252545.0,1.6881368160247803
2013-04-01,1.8960000276565552,1.8320000171661377,1.843999981880188,1.8559999465942383,3527600.0,1.702816367149353
2013-04-02,1.8639999628067017,1.7799999713897705,1.8480000495910645,1.815999984741211,6299230.0,1.666117787361145
2013-04-03,1.8200000524520874,1.7599999904632568,1.812000036239624,1.7799999713897705,4063062.0,1.6330890655517578
2013-04-08,1.7599999904632568,1.6799999475479126,1.7599999904632568,1.7519999742507935,3144565.0,1.6074000597000122
2013-04-09,1.7719999551773071,1.7400000095367432,1.7519999742507935,1.7640000581741333,2339040.0,1.6184096336364746
2013-04-10,1.7760000228881836,1.7200000286102295,1.7599999904632568,1.7239999771118164,2407170.0,1.5817111730575562
2013-04-11,1.74399995803833,1.715999960899353,1.715999960899353,1.7200000286102295,1586000.0,1.5780411958694458
2013-04-12,1.74399995803833,1.7079999446868896,1.7239999771118164,1.7120000123977661,1442635.0,1.5707014799118042
2013-04-15,1.7200000286102295,1.684000015258789,1.7200000286102295,1.715999960899353,1248550.0,1.574371337890625
2013-04-16,1.7400000095367432,1.6920000314712524,1.7039999961853027,1.7280000448226929,1758222.0,1.5853809118270874
2013-04-17,1.7359999418258667,1.7120000123977661,1.7239999771118164,1.7280000448226929,1399950.0,1.5853809118270874
2013-04-18,1.7280000448226929,1.7079999446868896,1.7239999771118164,1.715999960899353,1436150.0,1.574371337890625
2013-04-19,1.8079999685287476,1.715999960899353,1.715999960899353,1.8040000200271606,7980657.0,1.6551082134246826
2013-04-22,1.7999999523162842,1.7719999551773071,1.7879999876022339,1.784000039100647,4338547.0,1.6367590427398682
2013-04-23,1.7920000553131104,1.715999960899353,1.7799999713897705,1.715999960899353,4132680.0,1.574371337890625
2013-04-24,1.7640000581741333,1.7200000286102295,1.7200000286102295,1.75600004196167,3763705.0,1.6110700368881226
2013-04-25,1.7599999904632568,1.7280000448226929,1.75600004196167,1.7319999933242798,2442767.0,1.589050531387329
2013-04-26,1.74399995803833,1.6920000314712524,1.7319999933242798,1.6959999799728394,2643250.0,1.5560219287872314
2013-05-02,1.7239999771118164,1.687999963760376,1.6959999799728394,1.7200000286102295,2004152.0,1.5780411958694458
2013-05-03,1.7799999713897705,1.7120000123977661,1.7120000123977661,1.7640000581741333,2513685.0,1.6184096336364746
2013-05-06,1.7799999713897705,1.7519999742507935,1.7680000066757202,1.7680000066757202,2398185.0,1.622079610824585
2013-05-07,1.7799999713897705,1.7480000257492065,1.7680000066757202,1.7760000228881836,2261920.0,1.629419207572937
2013-05-08,1.784000039100647,1.7519999742507935,1.7760000228881836,1.7719999551773071,2910770.0,1.6257494688034058
2013-05-09,1.8200000524520874,1.7400000095367432,1.7599999904632568,1.812000036239624,9658960.0,1.6624479293823242
2013-05-10,1.8359999656677246,1.784000039100647,1.7920000553131104,1.8320000171661377,8716217.0,1.6807972192764282
2013-05-13,1.8639999628067017,1.7999999523162842,1.8200000524520874,1.8079999685287476,4153220.0,1.6587780714035034
2013-05-14,1.815999984741211,1.7719999551773071,1.7999999523162842,1.784000039100647,3557505.0,1.6367590427398682
2013-05-15,1.8079999685287476,1.7799999713897705,1.7920000553131104,1.8079999685287476,3037710.0,1.6587780714035034
2013-05-16,1.815999984741211,1.7960000038146973,1.8079999685287476,1.8079999685287476,5411202.0,1.6587780714035034
2013-05-17,1.8279999494552612,1.7960000038146973,1.7999999523162842,1.8240000009536743,5671062.0,1.6734576225280762
2013-05-20,1.8559999465942383,1.8079999685287476,1.8240000009536743,1.8519999980926514,7464262.0,1.6991466283798218
2013-05-21,1.8600000143051147,1.8279999494552612,1.840000033378601,1.8519999980926514,4820610.0,1.6991466283798218
2013-05-22,1.8559999465942383,1.812000036239624,1.8559999465942383,1.8320000171661377,6127587.0,1.6807972192764282
2013-05-23,1.8320000171661377,1.8079999685287476,1.8320000171661377,1.815999984741211,3860345.0,1.666117787361145
2013-05-24,1.812000036239624,1.784000039100647,1.812000036239624,1.7999999523162842,2872792.0,1.6981948614120483
2013-05-27,1.843999981880188,1.7920000553131104,1.7999999523162842,1.843999981880188,8476967.0,1.73970627784729
2013-05-28,1.8559999465942383,1.815999984741211,1.843999981880188,1.843999981880188,5637607.0,1.73970627784729
2013-05-29,1.8519999980926514,1.8279999494552612,1.8519999980926514,1.840000033378601,4051557.0,1.735932469367981
2013-05-30,1.8559999465942383,1.8320000171661377,1.840000033378601,1.843999981880188,4356417.0,1.73970627784729
2013-05-31,1.8680000305175781,1.815999984741211,1.8519999980926514,1.815999984741211,5315125.0,1.7132899761199951
2013-06-03,1.8240000009536743,1.7999999523162842,1.8200000524520874,1.8040000200271606,3929385.0,1.7019686698913574
2013-06-04,1.815999984741211,1.7519999742507935,1.812000036239624,1.7640000581741333,3754455.0,1.6642311811447144
2013-06-05,1.7719999551773071,1.75600004196167,1.7599999904632568,1.7719999551773071,2643837.0,1.6717784404754639
2013-06-06,1.7719999551773071,1.7200000286102295,1.7719999551773071,1.7359999418258667,2798750.0,1.6378145217895508
2013-06-07,1.74399995803833,1.6799999475479126,1.7319999933242798,1.687999963760376,3109280.0,1.5925294160842896
2013-06-13,1.6799999475479126,1.600000023841858,1.6799999475479126,1.6440000534057617,2805522.0,1.5510179996490479
2013-06-14,1.659999966621399,1.6200000047683716,1.659999966621399,1.6440000534057617,3520960.0,1.5510179996490479
2013-06-17,1.6519999504089355,1.6239999532699585,1.6399999856948853,1.6399999856948853,2177070.0,1.5472444295883179
2013-06-18,1.6519999504089355,1.6319999694824219,1.6360000371932983,1.6399999856948853,1870330.0,1.5472444295883179
2013-06-19,1.6399999856948853,1.600000023841858,1.6399999856948853,1.628000020980835,1819750.0,1.5359231233596802
2013-06-20,1.6239999532699585,1.5679999589920044,1.6160000562667847,1.5800000429153442,2323175.0,1.4906377792358398
2013-06-21,1.5759999752044678,1.5399999618530273,1.5720000267028809,1.5759999752044678,1909100.0,1.4868638515472412
2013-06-24,1.5759999752044678,1.440000057220459,1.5759999752044678,1.472000002861023,1757477.0,1.3887461423873901
2013-06-25,1.4880000352859497,1.3639999628067017,1.4639999866485596,1.4520000219345093,3383190.0,1.3698772192001343
2013-06-26,1.5959999561309814,1.5440000295639038,1.5440000295639038,1.5959999561309814,18254135.0,1.505732774734497
2013-06-27,1.7120000123977661,1.6119999885559082,1.6239999532699585,1.6440000534057617,33979392.0,1.5510179996490479
2013-06-28,1.6640000343322754,1.5240000486373901,1.6440000534057617,1.6480000019073486,13552112.0,1.554791808128357
2013-07-01,1.6480000019073486,1.600000023841858,1.6080000400543213,1.6200000047683716,7343115.0,1.528375506401062
2013-07-02,1.6239999532699585,1.555999994277954,1.6239999532699585,1.5759999752044678,14586992.0,1.4868638515472412
2013-07-03,1.559999942779541,1.5,1.559999942779541,1.531999945640564,7454242.0,1.4453524351119995
2013-07-04,1.5479999780654907,1.5,1.5360000133514404,1.5240000486373901,8185737.0,1.4378050565719604
2013-07-05,1.5440000295639038,1.5119999647140503,1.5240000486373901,1.5160000324249268,6784250.0,1.4302575588226318
2013-07-08,1.5,1.440000057220459,1.4800000190734863,1.440000057220459,5300762.0,1.358555793762207
2013-07-09,1.4600000381469727,1.4240000247955322,1.4320000410079956,1.4600000381469727,3355707.0,1.377424716949463
2013-07-10,1.5399999618530273,1.3480000495910645,1.4600000381469727,1.5360000133514404,8606032.0,1.4491263628005981
2013-07-11,1.5800000429153442,1.503999948501587,1.5240000486373901,1.5520000457763672,8896625.0,1.4642213582992554
2013-07-12,1.559999942779541,1.5240000486373901,1.5399999618530273,1.5240000486373901,5045327.0,1.4378050565719604
2013-07-15,1.5479999780654907,1.5160000324249268,1.527999997138977,1.5399999618530273,3140900.0,1.4529000520706177
2013-07-16,1.5640000104904175,1.5240000486373901,1.531999945640564,1.5640000104904175,4781382.0,1.475542664527893
2013-07-17,1.559999942779541,1.5119999647140503,1.555999994277954,1.5160000324249268,5430390.0,1.4302575588226318
2013-07-18,1.531999945640564,1.4919999837875366,1.5160000324249268,1.5240000486373901,3852055.0,1.4378050565719604
2013-07-19,1.5360000133514404,1.472000002861023,1.5240000486373901,1.4800000190734863,3622055.0,1.3962936401367188
2013-07-22,1.5,1.4600000381469727,1.4800000190734863,1.4919999837875366,1938350.0,1.407615065574646
2013-07-23,1.527999997138977,1.4839999675750732,1.4919999837875366,1.5240000486373901,2841802.0,1.4378050565719604
2013-07-24,1.5240000486373901,1.4839999675750732,1.5080000162124634,1.5240000486373901,3512130.0,1.4378050565719604
2013-07-25,1.531999945640564,1.496000051498413,1.5199999809265137,1.503999948501587,2828637.0,1.4189362525939941
2013-07-26,1.503999948501587,1.4839999675750732,1.5,1.5,2008050.0,1.4151623249053955
2013-07-29,1.496000051498413,1.4639999866485596,1.4919999837875366,1.4639999866485596,2589957.0,1.381198525428772
2013-07-30,1.4759999513626099,1.4479999542236328,1.4639999866485596,1.4559999704360962,2473492.0,1.3736510276794434
2013-07-31,1.4880000352859497,1.468000054359436,1.468000054359436,1.472000002861023,2335750.0,1.3887461423873901
2013-08-01,1.5199999809265137,1.4759999513626099,1.4759999513626099,1.5119999647140503,3634207.0,1.4264836311340332
2013-08-02,1.5399999618530273,1.503999948501587,1.5199999809265137,1.5119999647140503,3393157.0,1.4264836311340332
2013-08-05,1.5360000133514404,1.5080000162124634,1.5199999809265137,1.527999997138977,2920880.0,1.44157874584198
2013-08-06,1.5479999780654907,1.5199999809265137,1.527999997138977,1.5479999780654907,4559765.0,1.4604475498199463
2013-08-07,1.5679999589920044,1.531999945640564,1.5399999618530273,1.5479999780654907,5280177.0,1.4604475498199463
2013-08-08,1.5640000104904175,1.5360000133514404,1.5479999780654907,1.5479999780654907,3139642.0,1.4604475498199463
2013-08-09,1.5720000267028809,1.5360000133514404,1.5520000457763672,1.559999942779541,3069225.0,1.4717689752578735
2013-08-12,1.5839999914169312,1.555999994277954,1.559999942779541,1.5800000429153442,5329542.0,1.4906377792358398
2013-08-13,1.600000023841858,1.5720000267028809,1.5839999914169312,1.600000023841858,3756642.0,1.5095065832138062
2013-08-14,1.6039999723434448,1.5640000104904175,1.600000023841858,1.5759999752044678,3516462.0,1.4868638515472412
2013-08-15,1.5920000076293945,1.5640000104904175,1.5800000429153442,1.5640000104904175,3254025.0,1.475542664527893
2013-08-16,1.5920000076293945,1.5360000133514404,1.5640000104904175,1.5479999780654907,4150790.0,1.4604475498199463
2013-08-19,1.5720000267028809,1.5399999618530273,1.5479999780654907,1.5640000104904175,1924897.0,1.475542664527893
2013-08-20,1.5800000429153442,1.559999942779541,1.5679999589920044,1.5640000104904175,1911595.0,1.475542664527893
2013-08-21,1.5880000591278076,1.555999994277954,1.555999994277954,1.5839999914169312,2832112.0,1.494411587715149
2013-08-22,1.600000023841858,1.5720000267028809,1.5839999914169312,1.5920000076293945,3459530.0,1.5019590854644775
2013-08-23,1.5959999561309814,1.559999942779541,1.5920000076293945,1.5880000591278076,4311627.0,1.4981852769851685
2013-08-26,1.628000020980835,1.5839999914169312,1.5959999561309814,1.6239999532699585,6718622.0,1.5321491956710815
2013-08-27,1.656000018119812,1.6200000047683716,1.6440000534057617,1.6319999694824219,5933950.0,1.5396966934204102
2013-08-28,1.628000020980835,1.6080000400543213,1.6239999532699585,1.628000020980835,3833392.0,1.5359231233596802
2013-08-29,1.6679999828338623,1.6080000400543213,1.6200000047683716,1.6640000343322754,4775000.0,1.5698868036270142
2013-08-30,1.7799999713897705,1.687999963760376,1.687999963760376,1.7200000286102295,25767530.0,1.6227195262908936
2013-09-02,1.7120000123977661,1.6399999856948853,1.6959999799728394,1.6640000343322754,10858700.0,1.5698868036270142
2013-09-03,1.6959999799728394,1.6480000019073486,1.6519999504089355,1.6799999475479126,6027602.0,1.584981918334961
2013-09-04,1.6920000314712524,1.6480000019073486,1.6679999828338623,1.659999966621399,7457752.0,1.566112995147705
2013-09-05,1.6720000505447388,1.6440000534057617,1.656000018119812,1.656000018119812,4219350.0,1.5623393058776855
2013-09-06,1.6759999990463257,1.6399999856948853,1.6480000019073486,1.6720000505447388,4805432.0,1.5774345397949219
2013-09-09,1.6920000314712524,1.6519999504089355,1.6720000505447388,1.6799999475479126,6419227.0,1.584981918334961
2013-09-10,1.7039999961853027,1.6759999990463257,1.6799999475479126,1.6959999799728394,6930117.0,1.6000771522521973
2013-09-11,1.74399995803833,1.687999963760376,1.6920000314712524,1.7239999771118164,9688385.0,1.6264933347702026
2013-09-12,1.7480000257492065,1.7039999961853027,1.715999960899353,1.74399995803833,9220782.0,1.6453620195388794
2013-09-13,1.7400000095367432,1.6920000314712524,1.7400000095367432,1.7079999446868896,5860475.0,1.6113983392715454
2013-09-16,1.7280000448226929,1.6959999799728394,1.7079999446868896,1.7280000448226929,5038880.0,1.6302671432495117
2013-09-17,1.7239999771118164,1.687999963760376,1.7200000286102295,1.6959999799728394,4428597.0,1.6000771522521973
2013-09-18,1.7000000476837158,1.656000018119812,1.7000000476837158,1.687999963760376,4053305.0,1.5925294160842896
2013-09-23,1.7280000448226929,1.6799999475479126,1.684000015258789,1.7200000286102295,4029412.0,1.6227195262908936
2013-09-24,1.7239999771118164,1.687999963760376,1.7079999446868896,1.715999960899353,4728692.0,1.618945837020874
2013-09-25,1.7239999771118164,1.7000000476837158,1.7039999961853027,1.7079999446868896,4233237.0,1.6113983392715454
2013-09-26,1.7120000123977661,1.659999966621399,1.7120000123977661,1.6640000343322754,3523015.0,1.5698868036270142
2013-09-27,1.6720000505447388,1.656000018119812,1.656000018119812,1.6720000505447388,2153032.0,1.5774345397949219
2013-09-30,1.6799999475479126,1.659999966621399,1.6799999475479126,1.6720000505447388,2416900.0,1.5774345397949219
2013-10-08,1.7200000286102295,1.6640000343322754,1.6640000343322754,1.7039999961853027,3879115.0,1.6076244115829468
2013-10-09,1.7319999933242798,1.7000000476837158,1.7039999961853027,1.7280000448226929,5176222.0,1.6302671432495117
2013-10-10,1.74399995803833,1.715999960899353,1.7319999933242798,1.7319999933242798,4692272.0,1.6340408325195312
2013-10-11,1.7519999742507935,1.7319999933242798,1.7400000095367432,1.7359999418258667,6444157.0,1.6378145217895508
2013-10-14,1.7640000581741333,1.7359999418258667,1.7359999418258667,1.7599999904632568,6598692.0,1.6604572534561157
2013-10-15,1.784000039100647,1.74399995803833,1.7599999904632568,1.7760000228881836,6559700.0,1.6755523681640625
2013-10-16,1.7719999551773071,1.715999960899353,1.7719999551773071,1.7200000286102295,5187657.0,1.6227195262908936
2013-10-17,1.7599999904632568,1.7200000286102295,1.7400000095367432,1.7359999418258667,4615252.0,1.6378145217895508
2013-10-18,1.7680000066757202,1.7319999933242798,1.7359999418258667,1.74399995803833,3448295.0,1.6453620195388794
2013-10-21,1.8200000524520874,1.7359999418258667,1.7480000257492065,1.815999984741211,10150290.0,1.7132899761199951
2013-10-22,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-10-23,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-10-24,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-10-25,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-10-28,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-10-29,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-10-30,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-10-31,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-11-01,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-11-04,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-11-05,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-11-06,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-11-07,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-11-08,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-11-11,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-11-12,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-11-13,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-11-14,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-11-15,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-11-18,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-11-19,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-11-20,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-11-21,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-11-22,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-11-25,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-11-26,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-11-27,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-11-28,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-11-29,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-12-02,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-12-03,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-12-04,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-12-05,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-12-06,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-12-09,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-12-10,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-12-11,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-12-12,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-12-13,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-12-16,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-12-17,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-12-18,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-12-19,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-12-20,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-12-23,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-12-24,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-12-25,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-12-26,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-12-27,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-12-30,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2013-12-31,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2014-01-02,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2014-01-03,1.815999984741211,1.815999984741211,1.815999984741211,1.815999984741211,0.0,1.7132899761199951
2014-01-06,1.7359999418258667,1.6399999856948853,1.6759999990463257,1.6519999504089355,14420232.0,1.558565378189087
2014-01-07,1.6759999990463257,1.5800000429153442,1.6360000371932983,1.6519999504089355,6805837.0,1.558565378189087
2014-01-08,1.659999966621399,1.6200000047683716,1.6360000371932983,1.6480000019073486,4293782.0,1.554791808128357
2014-01-09,1.6519999504089355,1.5839999914169312,1.6399999856948853,1.600000023841858,5190172.0,1.5095065832138062
2014-01-10,1.5920000076293945,1.5440000295639038,1.5800000429153442,1.5520000457763672,4294235.0,1.4642213582992554
2014-01-13,1.5640000104904175,1.5240000486373901,1.5640000104904175,1.555999994277954,2043502.0,1.467995047569275
2014-01-14,1.5800000429153442,1.5399999618530273,1.5440000295639038,1.5759999752044678,2831097.0,1.4868638515472412
2014-01-15,1.5920000076293945,1.559999942779541,1.5759999752044678,1.5880000591278076,3995040.0,1.4981852769851685
2014-01-16,1.600000023841858,1.5640000104904175,1.5880000591278076,1.5959999561309814,2689037.0,1.505732774734497
2014-01-17,1.5920000076293945,1.559999942779541,1.5920000076293945,1.559999942779541,2702500.0,1.4717689752578735
2014-01-20,1.5959999561309814,1.5479999780654907,1.555999994277954,1.5759999752044678,3900282.0,1.4868638515472412
2014-01-21,1.6080000400543213,1.5759999752044678,1.5800000429153442,1.5959999561309814,3159697.0,1.505732774734497
2014-01-22,1.6319999694824219,1.5959999561309814,1.6119999885559082,1.6239999532699585,2949940.0,1.5321491956710815
2014-01-23,1.6399999856948853,1.6200000047683716,1.6319999694824219,1.6239999532699585,2537750.0,1.5321491956710815
2014-01-24,1.7239999771118164,1.6239999532699585,1.6239999532699585,1.7079999446868896,8416575.0,1.6113983392715454
2014-01-27,1.7239999771118164,1.684000015258789,1.6920000314712524,1.7039999961853027,3999130.0,1.6076244115829468
2014-01-28,1.74399995803833,1.687999963760376,1.7120000123977661,1.7280000448226929,4121347.0,1.6302671432495117
2014-01-29,1.75600004196167,1.7120000123977661,1.7319999933242798,1.74399995803833,4658547.0,1.6453620195388794
2014-01-30,1.7519999742507935,1.715999960899353,1.74399995803833,1.7239999771118164,1811907.0,1.6264933347702026
2014-02-07,1.7719999551773071,1.7079999446868896,1.7239999771118164,1.7719999551773071,4282150.0,1.6717784404754639
2014-02-10,1.8559999465942383,1.7640000581741333,1.7719999551773071,1.8279999494552612,7525042.0,1.7246112823486328
2014-02-11,1.840000033378601,1.7879999876022339,1.8279999494552612,1.812000036239624,4103210.0,1.7095160484313965
2014-02-12,1.8320000171661377,1.7799999713897705,1.815999984741211,1.8200000524520874,5030102.0,1.7170637845993042
2014-02-13,1.8200000524520874,1.7719999551773071,1.8040000200271606,1.7999999523162842,3954337.0,1.6981948614120483
2014-02-14,1.8200000524520874,1.7879999876022339,1.7920000553131104,1.815999984741211,3837207.0,1.7132899761199951
2014-02-17,1.8359999656677246,1.8040000200271606,1.8079999685287476,1.8359999656677246,5612905.0,1.7321587800979614
2014-02-18,1.8480000495910645,1.815999984741211,1.8279999494552612,1.843999981880188,4425412.0,1.73970627784729
2014-02-19,1.9119999408721924,1.8240000009536743,1.8279999494552612,1.8880000114440918,7309557.0,1.7812178134918213
2014-02-20,1.9119999408721924,1.8639999628067017,1.8880000114440918,1.8799999952316284,4426767.0,1.7736701965332031
2014-02-21,1.8839999437332153,1.843999981880188,1.8760000467300415,1.8600000143051147,2903530.0,1.7548015117645264
2014-02-24,1.8639999628067017,1.8200000524520874,1.843999981880188,1.8600000143051147,4294657.0,1.7548015117645264
2014-02-25,1.9040000438690186,1.7719999551773071,1.8480000495910645,1.8279999494552612,7900207.0,1.7246112823486328
2014-02-26,2.01200008392334,1.8040000200271606,1.8040000200271606,2.01200008392334,31407687.0,1.8982046842575073
2014-02-27,2.01200008392334,1.9279999732971191,2.01200008392334,1.9919999837875366,29156147.0,1.879335641860962
2014-02-28,1.9919999837875366,1.9279999732971191,1.9600000381469727,1.9919999837875366,10673800.0,1.879335641860962
2014-03-03,2.01200008392334,1.9639999866485596,1.9839999675750732,1.9839999675750732,10458615.0,1.8717881441116333
2014-03-04,2.0799999237060547,1.9600000381469727,1.9600000381469727,2.072000026702881,17995730.0,1.9548113346099854
2014-03-05,2.0799999237060547,2.0199999809265137,2.052000045776367,2.0399999618530273,14980285.0,1.9246207475662231
2014-03-06,2.072000026702881,1.9800000190734863,2.072000026702881,2.0,6836190.0,1.88688325881958
2014-03-07,2.007999897003174,1.9600000381469727,2.0,1.968000054359436,6084877.0,1.8566930294036865
2014-03-10,1.9600000381469727,1.8960000276565552,1.9559999704360962,1.9320000410079956,8543715.0,1.8227293491363525
2014-03-11,1.9479999542236328,1.9079999923706055,1.9279999732971191,1.9279999732971191,2886097.0,1.818955421447754
2014-03-12,1.9359999895095825,1.8600000143051147,1.9040000438690186,1.8839999437332153,3812982.0,1.7774440050125122
2014-03-13,1.899999976158142,1.8680000305175781,1.8839999437332153,1.8880000114440918,3985280.0,1.7812178134918213
2014-03-14,1.9240000247955322,1.8480000495910645,1.8880000114440918,1.9199999570846558,5371687.0,1.8114080429077148
2014-03-17,1.9520000219345093,1.8919999599456787,1.9119999408721924,1.940000057220459,3388905.0,1.830276608467102
2014-03-18,1.9559999704360962,1.9199999570846558,1.940000057220459,1.9320000410079956,3559935.0,1.8227293491363525
2014-03-19,2.007999897003174,1.9119999408721924,1.9320000410079956,1.9919999837875366,5148155.0,1.879335641860962
2014-03-20,2.0320000648498535,1.972000002861023,1.9880000352859497,1.9800000190734863,5967122.0,1.8680143356323242
2014-03-21,2.01200008392334,1.9279999732971191,1.9600000381469727,2.003999948501587,4675935.0,1.8906569480895996
2014-03-24,2.0239999294281006,1.9839999675750732,1.996000051498413,2.0160000324249268,4179935.0,1.9019783735275269
2014-03-25,2.055999994277954,2.0,2.01200008392334,2.0439999103546143,4631125.0,1.9283945560455322
2014-03-26,2.0439999103546143,2.0239999294281006,2.0399999618530273,2.0320000648498535,3430500.0,1.9170736074447632
2014-03-27,2.0320000648498535,2.0,2.01200008392334,2.0239999294281006,5326737.0,1.909525752067566
2014-03-28,2.0199999809265137,1.9559999704360962,2.0199999809265137,1.9880000352859497,6854725.0,1.8755619525909424
2014-03-31,2.131999969482422,1.9320000410079956,1.9880000352859497,1.972000002861023,6537662.0,1.8604669570922852
2014-04-01,1.9880000352859497,1.9359999895095825,1.968000054359436,1.972000002861023,8028390.0,1.8604669570922852
2014-04-02,1.9839999675750732,1.9520000219345093,1.9839999675750732,1.972000002861023,3203000.0,1.8604669570922852
2014-04-03,1.9759999513626099,1.940000057220459,1.9639999866485596,1.972000002861023,3575602.0,1.8604669570922852
2014-04-04,1.9880000352859497,1.9520000219345093,1.9520000219345093,1.9800000190734863,2159480.0,1.8680143356323242
2014-04-08,1.9919999837875366,1.9479999542236328,1.9759999513626099,1.9839999675750732,4624930.0,1.8717881441116333
2014-04-09,2.0239999294281006,1.972000002861023,1.972000002861023,2.0160000324249268,8222210.0,1.9019783735275269
2014-04-10,2.0360000133514404,2.0,2.0160000324249268,2.0160000324249268,7272825.0,1.9019783735275269
2014-04-11,2.0280001163482666,1.9919999837875366,2.003999948501587,2.0239999294281006,3986907.0,1.909525752067566
2014-04-14,2.187999963760376,2.01200008392334,2.0239999294281006,2.1519999504089355,17212502.0,2.0302863121032715
2014-04-15,2.171999931335449,2.0920000076293945,2.1480000019073486,2.131999969482422,9996422.0,2.0114176273345947
2014-04-16,2.24399995803833,2.0959999561309814,2.119999885559082,2.2119998931884766,14556660.0,2.137010097503662
2014-04-17,2.431999921798706,2.180000066757202,2.2160000801086426,2.3239998817443848,32360832.0,2.245213270187378
2014-04-18,2.3359999656677246,2.2639999389648438,2.2639999389648438,2.328000068664551,12672592.0,2.249077796936035
2014-04-21,2.431999921798706,2.2760000228881836,2.2880001068115234,2.359999895095825,22002220.0,2.2799930572509766
2014-04-22,2.359999895095825,2.240000009536743,2.303999900817871,2.2799999713897705,11823597.0,2.202704906463623
2014-04-23,2.312000036239624,2.2320001125335693,2.2679998874664307,2.2760000228881836,7548197.0,2.198840618133545
2014-04-24,2.2920000553131104,2.2360000610351562,2.2920000553131104,2.24399995803833,4611322.0,2.1679253578186035
2014-04-25,2.2799999713897705,2.180000066757202,2.2239999771118164,2.187999963760376,5802750.0,2.113823890686035
2014-04-28,2.191999912261963,2.0840001106262207,2.171999931335449,2.119999885559082,6191530.0,2.048129081726074
2014-04-29,2.252000093460083,2.115999937057495,2.1440000534057617,2.240000009536743,7435765.0,2.1640613079071045
2014-04-30,2.312000036239624,2.1519999504089355,2.2360000610351562,2.2760000228881836,8809915.0,2.198840618133545
2014-05-05,2.375999927520752,2.24399995803833,2.2760000228881836,2.315999984741211,9902545.0,2.2374844551086426
2014-05-06,2.359999895095825,2.2839999198913574,2.319999933242798,2.308000087738037,5899127.0,2.2297558784484863
2014-05-07,2.312000036239624,2.196000099182129,2.312000036239624,2.200000047683716,7768785.0,2.1254172325134277
2014-05-08,2.24399995803833,2.1640000343322754,2.200000047683716,2.2160000801086426,6226495.0,2.1408746242523193
2014-05-09,2.240000009536743,2.1640000343322754,2.240000009536743,2.2039999961853027,4121515.0,2.129281759262085
2014-05-12,2.2360000610351562,2.171999931335449,2.2239999771118164,2.2160000801086426,7761462.0,2.1408746242523193
2014-05-13,2.2960000038146973,2.200000047683716,2.2360000610351562,2.2799999713897705,6978150.0,2.202704906463623
2014-05-14,2.299999952316284,2.2360000610351562,2.2799999713897705,2.2639999389648438,4002880.0,2.1872475147247314
2014-05-15,2.2639999389648438,2.184000015258789,2.2639999389648438,2.2079999446868896,3547725.0,2.133145809173584
2014-05-16,2.2320001125335693,2.140000104904175,2.2160000801086426,2.184000015258789,7104455.0,2.109959840774536
2014-05-19,2.187999963760376,2.1480000019073486,2.171999931335449,2.187999963760376,3752362.0,2.113823890686035
2014-05-20,2.2200000286102295,2.180000066757202,2.2079999446868896,2.191999912261963,2922077.0,2.1176884174346924
2014-05-21,2.2320001125335693,2.1640000343322754,2.1760001182556152,2.2279999256134033,3156242.0,2.152467727661133
2014-05-22,2.2839999198913574,2.184000015258789,2.247999906539917,2.200000047683716,5420532.0,2.1254172325134277
2014-05-23,2.2239999771118164,2.1679999828338623,2.187999963760376,2.2200000286102295,3034642.0,2.1447393894195557
2014-05-26,2.259999990463257,2.2119998931884766,2.240000009536743,2.24399995803833,4177120.0,2.1679253578186035
2014-05-27,2.359999895095825,2.2360000610351562,2.24399995803833,2.3399999141693115,11685775.0,2.2606711387634277
2014-05-28,2.3519999980926514,2.299999952316284,2.3519999980926514,2.3320000171661377,7459225.0,2.2529420852661133
2014-05-29,2.3919999599456787,2.2720000743865967,2.328000068664551,2.2920000553131104,7864180.0,2.2142984867095947
2014-05-30,2.3399999141693115,2.252000093460083,2.2960000038146973,2.3399999141693115,5119487.0,2.2606711387634277
2014-06-03,2.380000114440918,2.312000036239624,2.3359999656677246,2.3559999465942383,7149612.0,2.2761287689208984
2014-06-04,2.371999979019165,2.303999900817871,2.371999979019165,2.319999933242798,4386595.0,2.2413487434387207
2014-06-05,2.3399999141693115,2.303999900817871,2.3399999141693115,2.3359999656677246,3105870.0,2.2568063735961914
2014-06-06,2.4119999408721924,2.319999933242798,2.3399999141693115,2.384000062942505,9357727.0,2.3031795024871826
2014-06-09,2.559999942779541,2.364000082015991,2.3919999599456787,2.5160000324249268,22683297.0,2.4307045936584473
2014-06-10,2.552000045776367,2.4760000705718994,2.5,2.5480000972747803,10305717.0,2.4616196155548096
2014-06-11,2.555999994277954,2.4679999351501465,2.5399999618530273,2.4800000190734863,9922415.0,2.3959248065948486
2014-06-12,2.5,2.4159998893737793,2.4679999351501465,2.4760000705718994,9398510.0,2.3920605182647705
2014-06-13,2.5239999294281006,2.436000108718872,2.492000102996826,2.4719998836517334,6972247.0,2.388195753097534
2014-06-16,2.5840001106262207,2.4600000381469727,2.4800000190734863,2.5840001106262207,12240965.0,2.496399164199829
2014-06-17,2.611999988555908,2.5360000133514404,2.5999999046325684,2.568000078201294,7921092.0,2.4809415340423584
2014-06-18,2.5799999237060547,2.492000102996826,2.5799999237060547,2.5280001163482666,7155375.0,2.4422974586486816
2014-06-19,2.5360000133514404,2.3919999599456787,2.5360000133514404,2.4040000438690186,8398160.0,2.3225014209747314
2014-06-20,2.444000005722046,2.388000011444092,2.4040000438690186,2.431999921798706,5054335.0,2.3495519161224365
2014-06-23,2.51200008392334,2.431999921798706,2.431999921798706,2.48799991607666,5828190.0,2.403653383255005
2014-06-24,2.5399999618530273,2.4560000896453857,2.496000051498413,2.5,6622842.0,2.4152464866638184
2014-06-25,2.5239999294281006,2.4639999866485596,2.503999948501587,2.4719998836517334,4426727.0,2.388195753097534
2014-06-26,2.492000102996826,2.4600000381469727,2.4600000381469727,2.4719998836517334,7039402.0,2.388195753097534
2014-06-27,2.5759999752044678,2.4519999027252197,2.4719998836517334,2.555999994277954,8762735.0,2.469348192214966
2014-06-30,2.700000047683716,2.5280001163482666,2.555999994277954,2.680000066757202,14911975.0,2.589144706726074
2014-07-01,2.7160000801086426,2.619999885559082,2.7160000801086426,2.6640000343322754,8922032.0,2.5736868381500244
2014-07-02,2.7960000038146973,2.624000072479248,2.6640000343322754,2.7920000553131104,15458627.0,2.697347640991211
2014-07-03,2.880000114440918,2.752000093460083,2.7920000553131104,2.7960000038146973,14314800.0,2.701211929321289
2014-07-04,2.864000082015991,2.752000093460083,2.803999900817871,2.7639999389648438,11401785.0,2.6702969074249268
2014-07-07,2.75600004196167,2.635999917984009,2.74399995803833,2.696000099182129,15656157.0,2.604602336883545
2014-07-08,2.8519999980926514,2.6600000858306885,2.700000047683716,2.8320000171661377,12304475.0,2.7359914779663086
2014-07-09,2.8480000495910645,2.752000093460083,2.819999933242798,2.75600004196167,8027670.0,2.6625678539276123
2014-07-10,2.888000011444092,2.759999990463257,2.7880001068115234,2.8399999141693115,10498337.0,2.743720293045044
2014-07-11,2.8519999980926514,2.803999900817871,2.8480000495910645,2.8480000495910645,6711722.0,2.7514491081237793
2014-07-14,2.864000082015991,2.812000036239624,2.8480000495910645,2.8519999980926514,7001632.0,2.7553136348724365
2014-07-15,2.871999979019165,2.7119998931884766,2.8440001010894775,2.7760000228881836,13462545.0,2.6818900108337402
2014-07-16,2.7799999713897705,2.680000066757202,2.7799999713897705,2.684000015258789,7384410.0,2.5930092334747314
2014-07-17,2.7960000038146973,2.6640000343322754,2.696000099182129,2.7880001068115234,9969372.0,2.693483591079712
2014-07-18,2.8359999656677246,2.7320001125335693,2.803999900817871,2.7720000743865967,6088390.0,2.678025484085083
2014-07-21,2.7720000743865967,2.680000066757202,2.7720000743865967,2.7119998931884766,6941267.0,2.6200597286224365
2014-07-22,2.740000009536743,2.6760001182556152,2.7079999446868896,2.7360000610351562,5953975.0,2.6432464122772217
2014-07-23,2.7360000610351562,2.619999885559082,2.7360000610351562,2.640000104904175,7541702.0,2.5505008697509766
2014-07-24,2.6559998989105225,2.5439999103546143,2.6440000534057617,2.559999942779541,10009525.0,2.473212480545044
2014-07-25,2.628000020980835,2.552000045776367,2.5799999237060547,2.611999988555908,7427900.0,2.5234498977661133
2014-07-28,2.6600000858306885,2.5999999046325684,2.624000072479248,2.624000072479248,7458287.0,2.535043478012085
2014-07-29,2.7039999961853027,2.624000072479248,2.635999917984009,2.6760001182556152,7583600.0,2.585280418395996
2014-07-30,2.687999963760376,2.6440000534057617,2.680000066757202,2.684000015258789,6086222.0,2.5930092334747314
2014-07-31,2.7920000553131104,2.6640000343322754,2.696000099182129,2.7720000743865967,9886147.0,2.678025484085083
2014-08-01,2.799999952316284,2.7160000801086426,2.759999990463257,2.7239999771118164,7134235.0,2.63165283203125
2014-08-04,2.74399995803833,2.7039999961853027,2.740000009536743,2.7360000610351562,6266102.0,2.6432464122772217
2014-08-05,2.75600004196167,2.7039999961853027,2.7239999771118164,2.74399995803833,5966777.0,2.650974750518799
2014-08-06,2.7799999713897705,2.7160000801086426,2.740000009536743,2.7639999389648438,8476675.0,2.6702969074249268
2014-08-07,2.7920000553131104,2.740000009536743,2.759999990463257,2.759999990463257,5384255.0,2.6664326190948486
2014-08-08,2.880000114440918,2.75600004196167,2.7720000743865967,2.875999927520752,18223662.0,2.7785000801086426
2014-08-11,3.063999891281128,2.8440001010894775,2.859999895095825,3.0239999294281006,24785607.0,2.9214823246002197
2014-08-12,3.1679999828338623,2.9600000381469727,3.0239999294281006,3.119999885559082,17641875.0,3.014228105545044
2014-08-13,3.111999988555908,3.007999897003174,3.111999988555908,3.0759999752044678,9346837.0,2.97171950340271
2014-08-14,3.0759999752044678,2.9800000190734863,3.0759999752044678,2.9839999675750732,10625000.0,2.882838726043701
2014-08-15,3.072000026702881,2.9800000190734863,3.0,3.0199999809265137,8162425.0,2.9176180362701416
2014-08-18,3.0480000972747803,2.7200000286102295,3.0399999618530273,2.9800000190734863,19022575.0,2.878974437713623
2014-08-19,3.0160000324249268,2.944000005722046,2.9800000190734863,2.992000102996826,7009165.0,2.8905673027038574
2014-08-20,3.0999999046325684,2.9679999351501465,2.996000051498413,3.0399999618530273,11001850.0,2.9369399547576904
2014-08-21,3.0959999561309814,3.0199999809265137,3.0199999809265137,3.072000026702881,7204620.0,2.967855215072632
2014-08-22,3.115999937057495,3.052000045776367,3.072000026702881,3.1080000400543213,7215702.0,3.0026347637176514
2014-08-25,3.119999885559082,3.0160000324249268,3.115999937057495,3.052000045776367,6678492.0,2.948533296585083
2014-08-26,3.055999994277954,2.947999954223633,3.0399999618530273,2.992000102996826,6705465.0,2.8905673027038574
2014-08-27,3.0160000324249268,2.9679999351501465,2.9719998836517334,3.007999897003174,5381005.0,2.906024932861328
2014-08-28,3.007999897003174,2.9200000762939453,3.007999897003174,2.9600000381469727,4468860.0,2.859652280807495
2014-08-29,3.0,2.944000005722046,2.9519999027252197,2.996000051498413,3317835.0,2.8944318294525146
2014-09-01,3.0959999561309814,2.9560000896453857,2.9800000190734863,3.0880000591278076,5994660.0,2.9833128452301025
2014-09-02,3.1440000534057617,3.072000026702881,3.0840001106262207,3.119999885559082,6639652.0,3.014228105545044
2014-09-03,3.1600000858306885,3.0759999752044678,3.115999937057495,3.128000020980835,8638432.0,3.0219566822052
2014-09-04,3.1679999828338623,3.1040000915527344,3.128000020980835,3.1600000858306885,7465172.0,3.0528719425201416
2014-09-05,3.171999931335449,3.115999937057495,3.1640000343322754,3.1440000534057617,7090520.0,3.03741455078125
2014-09-09,3.328000068664551,3.119999885559082,3.124000072479248,3.303999900817871,15537267.0,3.1919898986816406
2014-09-10,3.371999979019165,3.25600004196167,3.303999900817871,3.3399999141693115,9310222.0,3.2267696857452393
2014-09-11,3.368000030517578,3.2679998874664307,3.319999933242798,3.2960000038146973,9066490.0,3.1842613220214844
2014-09-12,3.312000036239624,3.2639999389648438,3.2960000038146973,3.308000087738037,6511127.0,3.195854663848877
2014-09-15,3.359999895095825,3.2760000228881836,3.308000087738037,3.328000068664551,9374635.0,3.215176582336426
2014-09-16,3.3239998817443848,3.140000104904175,3.3239998817443848,3.1519999504089355,13683715.0,3.0451431274414062
2014-09-17,3.191999912261963,3.072000026702881,3.1600000858306885,3.1519999504089355,9838050.0,3.0451431274414062
2014-09-18,3.1760001182556152,3.0799999237060547,3.1440000534057617,3.1600000858306885,6916712.0,3.0528719425201416
2014-09-19,3.4240000247955322,3.1480000019073486,3.1600000858306885,3.3919999599456787,17657470.0,3.2770071029663086
2014-09-22,3.380000114440918,3.2839999198913574,3.359999895095825,3.3399999141693115,9028182.0,3.2267696857452393
2014-09-23,3.4600000381469727,3.328000068664551,3.3440001010894775,3.388000011444092,9389547.0,3.2731425762176514
2014-09-24,3.4119999408721924,3.3399999141693115,3.375999927520752,3.3959999084472656,6955860.0,3.2808711528778076
2014-09-25,3.4240000247955322,3.3320000171661377,3.4000000953674316,3.371999979019165,7831370.0,3.2576849460601807
2014-09-26,3.496000051498413,3.328000068664551,3.3559999465942383,3.4800000190734863,10599337.0,3.3620238304138184
2014-09-29,3.700000047683716,3.440000057220459,3.4760000705718994,3.687999963760376,21033667.0,3.562971830368042
2014-09-30,3.700000047683716,3.611999988555908,3.6440000534057617,3.684000015258789,9648320.0,3.559108018875122
2014-10-08,3.671999931335449,3.559999942779541,3.6600000858306885,3.640000104904175,10653927.0,3.516599655151367
2014-10-09,3.631999969482422,3.5239999294281006,3.631999969482422,3.563999891281128,9798232.0,3.443175792694092
2014-10-10,3.631999969482422,3.5239999294281006,3.559999942779541,3.6040000915527344,7243655.0,3.4818198680877686
2014-10-13,3.5959999561309814,3.4679999351501465,3.5959999561309814,3.5439999103546143,7847377.0,3.4238533973693848
2014-10-14,3.5880000591278076,3.48799991607666,3.5199999809265137,3.568000078201294,7561677.0,3.447040319442749
2014-10-15,3.671999931335449,3.51200008392334,3.572000026702881,3.6679999828338623,7737007.0,3.5436503887176514
2014-10-16,3.752000093460083,3.5199999809265137,3.640000104904175,3.5399999618530273,17383495.0,3.4199893474578857
2014-10-17,3.507999897003174,3.247999906539917,3.4719998836517334,3.375999927520752,23540147.0,3.261549234390259
2014-10-20,3.359999895095825,3.252000093460083,3.3320000171661377,3.3359999656677246,10318185.0,3.222905158996582
2014-10-21,3.3359999656677246,3.180000066757202,3.3320000171661377,3.2279999256134033,14360382.0,3.1185667514801025
2014-10-22,3.240000009536743,3.1559998989105225,3.200000047683716,3.187999963760376,11336015.0,3.079922676086426
2014-10-23,3.184000015258789,2.9800000190734863,3.1760001182556152,3.0239999294281006,11963152.0,2.9214823246002197
2014-10-24,3.1040000915527344,3.0239999294281006,3.0239999294281006,3.063999891281128,7519430.0,2.9601263999938965
2014-10-27,3.111999988555908,3.0199999809265137,3.0399999618530273,3.0799999237060547,5078127.0,2.975584030151367
2014-10-28,3.1760001182556152,3.0439999103546143,3.0880000591278076,3.1640000343322754,8992720.0,3.0567362308502197
2014-10-29,3.259999990463257,3.140000104904175,3.1679999828338623,3.2320001125335693,12306625.0,3.1224310398101807
2014-10-30,3.25600004196167,3.1640000343322754,3.24399995803833,3.187999963760376,11105055.0,3.079922676086426
2014-10-31,3.2200000286102295,3.0880000591278076,3.187999963760376,3.171999931335449,10901185.0,3.064465045928955
2014-11-03,3.2679998874664307,3.1600000858306885,3.1760001182556152,3.2679998874664307,10569580.0,3.157210350036621
2014-11-04,3.312000036239624,3.2200000286102295,3.2679998874664307,3.2799999713897705,11402107.0,3.1688039302825928
2014-11-05,3.2880001068115234,3.2279999256134033,3.2760000228881836,3.2760000228881836,7359442.0,3.1649394035339355
2014-11-06,3.303999900817871,3.240000009536743,3.2799999713897705,3.2960000038146973,6605822.0,3.1842613220214844
2014-11-07,3.375999927520752,3.240000009536743,3.2799999713897705,3.25600004196167,10067525.0,3.145617723464966
2014-11-10,3.2799999713897705,3.1600000858306885,3.2639999389648438,3.2079999446868896,9325290.0,3.0992448329925537
2014-11-11,3.2079999446868896,2.940000057220459,3.2079999446868896,2.9639999866485596,13729350.0,2.8635168075561523
2014-11-12,3.0320000648498535,2.9600000381469727,2.9760000705718994,3.0239999294281006,6755807.0,2.9214823246002197
2014-11-13,3.063999891281128,2.9000000953674316,3.0199999809265137,2.9719998836517334,5975225.0,2.8712449073791504
2014-11-14,2.9679999351501465,2.9119999408721924,2.9600000381469727,2.936000108718872,7270205.0,2.836466073989868
2014-11-17,2.9679999351501465,2.8919999599456787,2.927999973297119,2.9639999866485596,6854910.0,2.8635168075561523
2014-11-18,3.068000078201294,2.947999954223633,2.9639999866485596,3.01200008392334,12908407.0,2.9098896980285645
2014-11-19,3.052000045776367,2.9679999351501465,2.996000051498413,3.0160000324249268,7650470.0,2.9137535095214844
2014-11-20,3.059999942779541,2.9800000190734863,3.007999897003174,3.0399999618530273,10666852.0,2.9369399547576904
2014-11-21,3.0799999237060547,3.0160000324249268,3.0360000133514404,3.063999891281128,9696972.0,2.9601263999938965
2014-11-24,3.0999999046325684,3.0160000324249268,3.0959999561309814,3.0759999752044678,20184617.0,2.97171950340271
2014-11-25,3.131999969482422,3.063999891281128,3.115999937057495,3.124000072479248,12156710.0,3.018092632293701
2014-11-26,3.1760001182556152,3.0880000591278076,3.128000020980835,3.131999969482422,16142485.0,3.0258212089538574
2014-11-27,3.171999931335449,3.0880000591278076,3.124000072479248,3.124000072479248,13540847.0,3.018092632293701
2014-11-28,3.180000066757202,3.0840001106262207,3.124000072479248,3.0840001106262207,16181285.0,2.9794483184814453
2014-12-01,3.0759999752044678,2.9159998893737793,3.072000026702881,2.9519999027252197,26965262.0,2.8519234657287598
2014-12-02,3.007999897003174,2.8959999084472656,2.9040000438690186,2.9760000705718994,15089435.0,2.8751094341278076
2014-12-03,3.01200008392334,2.9040000438690186,2.9719998836517334,3.007999897003174,16950880.0,2.906024932861328
2014-12-04,3.0360000133514404,2.98799991607666,3.003999948501587,3.0160000324249268,16406877.0,2.9137535095214844
2014-12-05,3.0199999809265137,2.888000011444092,3.0160000324249268,2.9760000705718994,18026620.0,2.8751094341278076
2014-12-08,3.180000066757202,2.8959999084472656,2.9600000381469727,3.171999931335449,45346895.0,3.064465045928955
2014-12-09,3.119999885559082,2.888000011444092,3.1080000400543213,2.9200000762939453,32076047.0,2.8210082054138184
2014-12-10,2.944000005722046,2.8320000171661377,2.868000030517578,2.9200000762939453,18519967.0,2.8210082054138184
2014-12-11,2.9639999866485596,2.880000114440918,2.9119999408721924,2.944000005722046,13364577.0,2.8441946506500244
2014-12-12,3.240000009536743,2.9560000896453857,2.9560000896453857,3.240000009536743,56258737.0,3.130159854888916
2014-12-15,3.2639999389648438,3.111999988555908,3.2239999771118164,3.252000093460083,29160875.0,3.1417531967163086
2014-12-16,3.196000099182129,3.140000104904175,3.196000099182129,3.1600000858306885,21111635.0,3.0528719425201416
2014-12-17,3.1559998989105225,3.0199999809265137,3.1440000534057617,3.1040000915527344,18669530.0,2.9987704753875732
2014-12-18,3.128000020980835,3.052000045776367,3.072000026702881,3.0920000076293945,9860022.0,2.9871771335601807
2014-12-19,3.184000015258789,3.072000026702881,3.072000026702881,3.128000020980835,20175725.0,3.0219566822052
2014-12-22,3.0799999237060547,2.815999984741211,3.0799999237060547,2.815999984741211,27417687.0,2.720533847808838
2014-12-23,2.808000087738037,2.6440000534057617,2.808000087738037,2.7119998931884766,14576782.0,2.6200597286224365
2014-12-24,2.752000093460083,2.687999963760376,2.7119998931884766,2.7320001125335693,10544342.0,2.6393816471099854
2014-12-25,2.8239998817443848,2.740000009536743,2.740000009536743,2.815999984741211,9371992.0,2.720533847808838
2014-12-26,2.808000087738037,2.75600004196167,2.808000087738037,2.7799999713897705,10281855.0,2.6857542991638184
2014-12-29,2.7799999713897705,2.6640000343322754,2.75600004196167,2.691999912261963,8611627.0,2.6007378101348877
2014-12-30,2.7079999446868896,2.6040000915527344,2.696000099182129,2.611999988555908,7607350.0,2.5234498977661133
2014-12-31,2.6679999828338623,2.572000026702881,2.611999988555908,2.6600000858306885,6126002.0,2.5698225498199463
2015-01-05,2.687999963760376,2.635999917984009,2.6440000534057617,2.684000015258789,7630825.0,2.5930092334747314
2015-01-06,2.7160000801086426,2.619999885559082,2.687999963760376,2.7119998931884766,13199442.0,2.6200597286224365
2015-01-07,2.740000009536743,2.680000066757202,2.691999912261963,2.7200000286102295,7536477.0,2.627788782119751
2015-01-08,2.747999906539917,2.700000047683716,2.7200000286102295,2.7239999771118164,5674500.0,2.63165283203125
2015-01-09,2.752000093460083,2.691999912261963,2.7200000286102295,2.7360000610351562,7578350.0,2.6432464122772217
2015-01-12,2.7279999256134033,2.611999988555908,2.7279999256134033,2.631999969482422,6973652.0,2.542772054672241
2015-01-13,2.6760001182556152,2.619999885559082,2.640000104904175,2.671999931335449,4074627.0,2.5814156532287598
2015-01-14,2.687999963760376,2.640000104904175,2.680000066757202,2.6679999828338623,3868467.0,2.5775516033172607
2015-01-15,2.684000015258789,2.6519999504089355,2.671999931335449,2.6760001182556152,4121682.0,2.585280418395996
2015-01-16,2.7119998931884766,2.6640000343322754,2.680000066757202,2.691999912261963,5313920.0,2.6007378101348877
2015-01-19,2.7279999256134033,2.6040000915527344,2.6559998989105225,2.6480000019073486,6855445.0,2.558229446411133
2015-01-20,2.74399995803833,2.6519999504089355,2.6679999828338623,2.740000009536743,9077117.0,2.6471107006073
2015-01-21,2.808000087738037,2.7239999771118164,2.74399995803833,2.803999900817871,10193440.0,2.7089407444000244
2015-01-22,2.859999895095825,2.7799999713897705,2.803999900817871,2.8480000495910645,8418415.0,2.7514491081237793
2015-01-23,2.8480000495910645,2.7880001068115234,2.8399999141693115,2.803999900817871,9939877.0,2.7089407444000244
2015-01-26,2.8559999465942383,2.7920000553131104,2.799999952316284,2.8440001010894775,7968750.0,2.747584819793701
2015-01-27,2.875999927520752,2.819999933242798,2.8399999141693115,2.871999979019165,10254675.0,2.7746355533599854
2015-01-28,2.9079999923706055,2.8440001010894775,2.871999979019165,2.875999927520752,7792912.0,2.7785000801086426
2015-01-29,2.9040000438690186,2.8320000171661377,2.864000082015991,2.880000114440918,8451992.0,2.7823643684387207
2015-01-30,2.8959999084472656,2.8359999656677246,2.880000114440918,2.868000030517578,6203845.0,2.7707715034484863
2015-02-02,2.868000030517578,2.819999933242798,2.8399999141693115,2.859999895095825,6070527.0,2.7630422115325928
2015-02-03,2.9240000247955322,2.8519999980926514,2.859999895095825,2.9119999408721924,8289430.0,2.813279628753662
2015-02-04,3.0160000324249268,2.880000114440918,2.9159998893737793,2.9000000953674316,12816765.0,2.8016865253448486
2015-02-05,2.940000057220459,2.828000068664551,2.936000108718872,2.864000082015991,7708497.0,2.76690673828125
2015-02-06,2.859999895095825,2.803999900817871,2.8440001010894775,2.8320000171661377,4524480.0,2.7359914779663086
2015-02-09,2.859999895095825,2.812000036239624,2.8239998817443848,2.8440001010894775,5448537.0,2.747584819793701
2015-02-10,2.8359999656677246,2.7720000743865967,2.828000068664551,2.7920000553131104,6558047.0,2.697347640991211
2015-02-11,2.8399999141693115,2.7720000743865967,2.7920000553131104,2.8320000171661377,5653330.0,2.7359914779663086
2015-02-12,2.880000114440918,2.808000087738037,2.8399999141693115,2.871999979019165,5215932.0,2.7746355533599854
2015-02-13,2.9600000381469727,2.864000082015991,2.871999979019165,2.944000005722046,8528850.0,2.8441946506500244
2015-02-16,3.0,2.931999921798706,2.944000005722046,2.996000051498413,7697265.0,2.8944318294525146
2015-02-17,2.996000051498413,2.9600000381469727,2.992000102996826,2.98799991607666,5394595.0,2.8867027759552
2015-02-25,3.0160000324249268,2.9719998836517334,2.996000051498413,3.0,6734492.0,2.8982958793640137
2015-02-26,3.01200008392334,2.9600000381469727,3.0,3.0,6526530.0,2.8982958793640137
2015-02-27,3.055999994277954,2.9719998836517334,2.9839999675750732,3.0439999103546143,10463465.0,2.9408040046691895
2015-03-02,3.1480000019073486,3.0239999294281006,3.0439999103546143,3.1440000534057617,16439752.0,3.03741455078125
2015-03-03,3.1559998989105225,3.1040000915527344,3.1440000534057617,3.124000072479248,13398265.0,3.018092632293701
2015-03-04,3.2160000801086426,3.0999999046325684,3.1080000400543213,3.196000099182129,13331817.0,3.0876517295837402
2015-03-05,3.2239999771118164,3.1640000343322754,3.2079999446868896,3.2119998931884766,11172497.0,3.103109121322632
2015-03-06,3.2320001125335693,3.140000104904175,3.2119998931884766,3.2039999961853027,14591375.0,3.0953803062438965
2015-03-09,3.252000093460083,3.187999963760376,3.2200000286102295,3.2360000610351562,13638932.0,3.126295804977417
2015-03-10,3.2880001068115234,3.2200000286102295,3.2360000610351562,3.259999990463257,11317460.0,3.149481773376465
2015-03-11,3.2639999389648438,3.2039999961853027,3.247999906539917,3.240000009536743,11261075.0,3.130159854888916
2015-03-12,3.2799999713897705,3.2039999961853027,3.25600004196167,3.2760000228881836,15055590.0,3.1649394035339355
2015-03-13,3.3320000171661377,3.252000093460083,3.2760000228881836,3.319999933242798,12818972.0,3.2074475288391113
2015-03-16,3.4240000247955322,3.319999933242798,3.3399999141693115,3.380000114440918,19203025.0,3.265413761138916
2015-03-17,3.48799991607666,3.359999895095825,3.388000011444092,3.4839999675750732,20656885.0,3.3658881187438965
2015-03-18,3.5920000076293945,3.440000057220459,3.5,3.5840001106262207,18462220.0,3.4624979496002197
2015-03-19,3.628000020980835,3.51200008392334,3.563999891281128,3.5959999561309814,15277265.0,3.474091053009033
2015-03-20,3.631999969482422,3.559999942779541,3.611999988555908,3.624000072479248,13440697.0,3.5011417865753174
2015-03-23,3.696000099182129,3.5999999046325684,3.696000099182129,3.6440000534057617,15009412.0,3.520463705062866
2015-03-24,3.680000066757202,3.4839999675750732,3.680000066757202,3.5759999752044678,24048877.0,3.454768657684326
2015-03-25,3.696000099182129,3.507999897003174,3.5199999809265137,3.684000015258789,25959327.0,3.559108018875122
2015-03-26,3.700000047683716,3.5999999046325684,3.671999931335449,3.680000066757202,19670462.0,3.5552432537078857
2015-03-27,3.7720000743865967,3.6600000858306885,3.691999912261963,3.7119998931884766,12557817.0,3.586158275604248
2015-03-30,3.740000009536743,3.635999917984009,3.7119998931884766,3.691999912261963,13314977.0,3.566836357116699
2015-03-31,3.7039999961853027,3.6440000534057617,3.680000066757202,3.671999931335449,15253145.0,3.5475144386291504
2015-04-01,3.880000114440918,3.6640000343322754,3.671999931335449,3.819999933242798,25010225.0,3.6904969215393066
2015-04-02,4.107999801635742,3.7760000228881836,3.799999952316284,4.099999904632568,32199967.0,3.9610049724578857
2015-04-03,4.067999839782715,3.9600000381469727,4.01200008392334,4.02400016784668,21207335.0,3.8875813484191895
2015-04-07,4.156000137329102,4.01200008392334,4.0279998779296875,4.044000148773193,17505670.0,3.9069032669067383
2015-04-08,4.064000129699707,3.808000087738037,4.064000129699707,3.9719998836517334,24334800.0,3.837344169616699
2015-04-09,4.368000030517578,3.828000068664551,3.9719998836517334,4.368000030517578,48377542.0,4.219919681549072
2015-04-10,4.803999900817871,4.283999919891357,4.368000030517578,4.748000144958496,52273855.0,4.587037563323975
2015-04-13,5.223999977111816,4.559999942779541,4.688000202178955,5.223999977111816,57371587.0,5.046899795532227
2015-04-14,5.179999828338623,4.992000102996826,5.159999847412109,5.015999794006348,51455892.0,4.845950603485107
2015-04-15,5.156000137329102,4.820000171661377,4.960000038146973,4.960000038146973,36057555.0,4.791849613189697
2015-04-16,5.0279998779296875,4.679999828338623,4.880000114440918,4.791999816894531,21990432.0,4.629545211791992
2015-04-17,5.248000144958496,4.800000190734863,4.811999797821045,4.960000038146973,33117532.0,4.791849613189697
2015-04-20,4.9079999923706055,4.559999942779541,4.9079999923706055,4.599999904632568,32380700.0,4.444053649902344
2015-04-21,4.739999771118164,4.440000057220459,4.539999961853027,4.639999866485596,32117182.0,4.482697486877441
2015-04-22,4.739999771118164,4.611999988555908,4.664000034332275,4.688000202178955,32052175.0,4.5290703773498535
2015-04-23,4.739999771118164,4.559999942779541,4.679999828338623,4.736000061035156,26933535.0,4.575443744659424
2015-04-24,4.708000183105469,4.519999980926514,4.639999866485596,4.688000202178955,20192512.0,4.5290703773498535
2015-04-27,4.76800012588501,4.556000232696533,4.763999938964844,4.604000091552734,27193670.0,4.44791841506958
2015-04-28,4.668000221252441,4.340000152587891,4.616000175476074,4.388000011444092,25356192.0,4.239241123199463
2015-04-29,4.559999942779541,4.300000190734863,4.372000217437744,4.552000045776367,21184152.0,4.39768123626709
2015-04-30,5.007999897003174,4.460000038146973,4.544000148773193,4.883999824523926,46838850.0,4.71842622756958
2015-05-04,4.8480000495910645,4.631999969482422,4.791999816894531,4.703999996185303,32496142.0,4.544528007507324
2015-05-05,4.728000164031982,4.443999767303467,4.696000099182129,4.455999851226807,16783857.0,4.304935455322266
2015-05-06,4.547999858856201,4.288000106811523,4.480000019073486,4.388000011444092,12719735.0,4.239241123199463
2015-05-07,4.372000217437744,4.144000053405762,4.372000217437744,4.199999809265137,10713157.0,4.057614326477051
2015-05-08,4.380000114440918,4.203999996185303,4.251999855041504,4.368000030517578,11901875.0,4.219919681549072
2015-05-11,4.664000034332275,4.28000020980835,4.395999908447266,4.6479997634887695,25216657.0,4.490426540374756
2015-05-12,4.736000061035156,4.559999942779541,4.619999885559082,4.691999912261963,22554322.0,4.53293514251709
2015-05-13,4.751999855041504,4.619999885559082,4.688000202178955,4.684000015258789,18099932.0,4.539719581604004
2015-05-14,4.927999973297119,4.599999904632568,4.684000015258789,4.8520002365112305,33973645.0,4.702545166015625
2015-05-15,4.880000114440918,4.716000080108643,4.760000228881836,4.75600004196167,21519855.0,4.609501838684082
2015-05-18,4.888000011444092,4.691999912261963,4.71999979019165,4.76800012588501,18920250.0,4.6211323738098145
2015-05-19,4.992000102996826,4.728000164031982,4.763999938964844,4.964000225067139,27520145.0,4.811094760894775
2015-05-20,5.372000217437744,4.9679999351501465,4.9679999351501465,5.211999893188477,37442112.0,5.051455497741699
2015-05-21,5.599999904632568,5.188000202178955,5.188000202178955,5.5320000648498535,30545610.0,5.361598968505859
2015-05-22,5.71999979019165,5.372000217437744,5.631999969482422,5.619999885559082,35463852.0,5.446887969970703
2015-05-25,5.791999816894531,5.484000205993652,5.52400016784668,5.696000099182129,35796170.0,5.520547389984131
2015-05-26,5.872000217437744,5.519999980926514,5.760000228881836,5.76800012588501,34565702.0,5.590329647064209
2015-05-27,5.935999870300293,5.688000202178955,5.791999816894531,5.900000095367432,31490985.0,5.718263626098633
2015-05-28,6.440000057220459,5.840000152587891,5.940000057220459,5.960000038146973,42444412.0,5.776415824890137
2015-05-29,6.271999835968018,5.599999904632568,6.019999980926514,6.1519999504089355,36291050.0,5.962501049041748
2015-06-01,6.76800012588501,6.480000019073486,6.599999904632568,6.76800012588501,12462667.0,6.5595269203186035
2015-06-02,7.443999767303467,7.21999979019165,7.239999771118164,7.443999767303467,17440097.0,7.2147040367126465
2015-06-03,8.15999984741211,7.0,8.15999984741211,7.584000110626221,68097637.0,7.350391864776611
2015-06-04,7.559999942779541,6.823999881744385,7.440000057220459,7.1519999504089355,35422747.0,6.931697845458984
2015-06-05,7.559999942779541,7.156000137329102,7.251999855041504,7.455999851226807,34881097.0,7.226334571838379
2015-06-08,7.699999809265137,7.179999828338623,7.5920000076293945,7.5960001945495605,34491865.0,7.3620219230651855
2015-06-09,7.599999904632568,7.315999984741211,7.552000045776367,7.355999946594238,19660660.0,7.1294145584106445
2015-06-10,7.947999954223633,7.119999885559082,7.223999977111816,7.659999847412109,36723735.0,7.424050331115723
2015-06-11,7.791999816894531,7.4720001220703125,7.71999979019165,7.636000156402588,25072190.0,7.400790214538574
2015-06-12,8.35200023651123,7.631999969482422,7.703999996185303,8.168000221252441,41455937.0,7.916403293609619
2015-06-15,8.800000190734863,8.163999557495117,8.399999618530273,8.708000183105469,40034335.0,8.439769744873047
2015-06-16,8.800000190734863,8.199999809265137,8.800000190734863,8.36400032043457,29101395.0,8.106366157531738
2015-06-17,8.300000190734863,7.559999942779541,8.300000190734863,8.119999885559082,28943867.0,7.8698811531066895
2015-06-18,8.600000381469727,7.860000133514404,7.984000205993652,7.923999786376953,23161367.0,7.67991828918457
2015-06-19,7.671999931335449,7.131999969482422,7.671999931335449,7.131999969482422,19631865.0,6.912314414978027
2015-06-23,7.0960001945495605,6.420000076293945,6.739999771118164,6.607999801635742,26682875.0,6.404454708099365
2015-06-24,6.964000225067139,6.400000095367432,6.751999855041504,6.760000228881836,29442525.0,6.5517730712890625
2015-06-25,6.960000038146973,6.480000019073486,6.796000003814697,6.644000053405762,30545640.0,6.4393463134765625
2015-06-26,6.432000160217285,5.980000019073486,6.432000160217285,5.980000019073486,20251770.0,5.795799732208252
2015-06-29,6.159999847412109,5.383999824523926,6.159999847412109,5.383999824523926,29626965.0,5.218157768249512
2015-06-30,5.699999809265137,4.843999862670898,5.271999835968018,5.671999931335449,35417542.0,5.497285842895508
2015-07-01,5.863999843597412,5.104000091552734,5.5879998207092285,5.104000091552734,42228817.0,4.94678258895874
2015-07-02,5.0960001945495605,4.5920000076293945,4.880000114440918,4.5920000076293945,26654732.0,4.450553894042969
2015-07-03,4.480000019073486,4.131999969482422,4.1519999504089355,4.131999969482422,26479480.0,4.004722595214844
2015-07-06,4.4720001220703125,3.7200000286102295,4.392000198364258,3.7200000286102295,35453750.0,3.6054136753082275
2015-07-07,3.440000057220459,3.3480000495910645,3.3480000495910645,3.3480000495910645,15295500.0,3.2448723316192627
2015-07-08,3.01200008392334,3.01200008392334,3.01200008392334,3.01200008392334,1134250.0,2.919222354888916
2015-07-09,3.312000036239624,2.7119998931884766,2.7119998931884766,3.312000036239624,79324787.0,3.2099812030792236
2015-07-10,3.6440000534057617,3.2839999198913574,3.3399999141693115,3.6440000534057617,50253150.0,3.531754493713379
2015-07-13,4.007999897003174,3.6440000534057617,3.8239998817443848,4.007999897003174,52145862.0,3.884542226791382
2015-07-14,4.388000011444092,3.859999895095825,4.039999961853027,4.047999858856201,72787750.0,3.9233100414276123
2015-07-15,3.9800000190734863,3.6440000534057617,3.9200000762939453,3.6440000534057617,35608760.0,3.531754493713379
2015-07-16,3.7920000553131104,3.2799999713897705,3.303999900817871,3.5759999752044678,49462740.0,3.465848922729492
2015-07-17,3.9119999408721924,3.555999994277954,3.5959999561309814,3.875999927520752,38584352.0,3.756608247756958
2015-07-20,4.076000213623047,3.640000104904175,3.9200000762939453,4.0279998779296875,55718177.0,3.903926372528076
2015-07-21,4.432000160217285,3.8440001010894775,3.940000057220459,4.432000160217285,51523102.0,4.2954816818237305
2015-07-22,4.579999923706055,4.28000020980835,4.572000026702881,4.484000205993652,66026635.0,4.345880508422852
2015-07-23,4.932000160217285,4.360000133514404,4.432000160217285,4.932000160217285,65862520.0,4.780080795288086
2015-07-24,5.019999980926514,4.599999904632568,4.960000038146973,4.760000228881836,62311055.0,4.61337947845459
2015-07-27,4.763999938964844,4.283999919891357,4.631999969482422,4.283999919891357,44548075.0,4.152040481567383
2015-07-28,4.199999809265137,3.8559999465942383,3.8559999465942383,3.859999895095825,57985127.0,3.7411012649536133
2015-07-29,4.119999885559082,3.7239999771118164,3.9200000762939453,4.116000175476074,43098022.0,3.989215612411499
2015-07-30,4.432000160217285,4.0,4.131999969482422,4.116000175476074,46944075.0,3.989215612411499
2015-07-31,4.119999885559082,3.803999900817871,3.9600000381469727,3.9240000247955322,29247912.0,3.8031296730041504
2015-08-03,3.9119999408721924,3.5320000648498535,3.799999952316284,3.5439999103546143,30844097.0,3.4348344802856445
2015-08-04,3.9040000438690186,3.5199999809265137,3.5199999809265137,3.9000000953674316,32382927.0,3.779869318008423
2015-08-05,4.067999839782715,3.8399999141693115,3.9079999923706055,3.931999921798706,36908970.0,3.8108832836151123
2015-08-06,3.9679999351501465,3.7720000743865967,3.828000068664551,3.884000062942505,20424007.0,3.764362096786499
2015-08-07,4.271999835968018,3.9200000762939453,3.9200000762939453,4.271999835968018,41188882.0,4.140410900115967
2015-08-10,4.535999774932861,4.228000164031982,4.300000190734863,4.492000102996826,45464505.0,4.353634357452393
2015-08-11,4.788000106811523,4.4120001792907715,4.415999889373779,4.584000110626221,43034587.0,4.442800521850586
2015-08-12,4.6519999504089355,4.383999824523926,4.484000205993652,4.400000095367432,32142927.0,4.264467716217041
2015-08-13,4.519999980926514,4.211999893188477,4.323999881744385,4.492000102996826,36050790.0,4.353634357452393
2015-08-14,4.703999996185303,4.5,4.552000045776367,4.572000026702881,37983460.0,4.431169509887695
2015-08-17,4.815999984741211,4.455999851226807,4.52400016784668,4.800000190734863,41357065.0,4.652146339416504
2015-08-18,4.828000068664551,4.320000171661377,4.800000190734863,4.320000171661377,39055595.0,4.18693208694458
2015-08-19,4.460000038146973,3.888000011444092,4.111999988555908,4.372000217437744,37219925.0,4.237330436706543
2015-08-20,4.73199987411499,4.159999847412109,4.291999816894531,4.480000019073486,47463545.0,4.34200382232666
2015-08-21,4.368000030517578,4.0320000648498535,4.291999816894531,4.076000213623047,35334237.0,3.9504477977752686
2015-08-24,3.9119999408721924,3.6679999828338623,3.7799999713897705,3.6679999828338623,12097000.0,3.5550155639648438
2015-08-25,3.380000114440918,3.299999952316284,3.299999952316284,3.299999952316284,19509652.0,3.198350429534912
2015-08-26,3.3919999599456787,2.9719998836517334,3.240000009536743,2.9719998836517334,36849050.0,2.880453586578369
2015-08-27,3.187999963760376,2.888000011444092,3.0480000972747803,3.1679999828338623,28492537.0,3.0704169273376465
2015-08-28,3.4519999027252197,3.131999969482422,3.191999912261963,3.431999921798706,29032200.0,3.326284646987915
2015-08-31,3.380000114440918,3.180000066757202,3.359999895095825,3.2079999446868896,24408865.0,3.109184741973877
2015-09-01,3.1600000858306885,2.888000011444092,3.1480000019073486,2.888000011444092,26168885.0,2.799041271209717
2015-09-02,3.003999948501587,2.635999917984009,2.75600004196167,2.7239999771118164,25475025.0,2.6400930881500244
2015-09-07,2.996000051498413,2.759999990463257,2.799999952316284,2.9079999923706055,28639547.0,2.818425416946411
2015-09-08,3.135999917984009,2.871999979019165,2.871999979019165,3.124000072479248,26957887.0,3.0277721881866455
2015-09-09,3.380000114440918,3.063999891281128,3.131999969482422,3.328000068664551,32821925.0,3.2254884243011475
2015-09-10,3.3519999980926514,3.2119998931884766,3.2799999713897705,3.247999906539917,18730385.0,3.1479523181915283
2015-09-11,3.5239999294281006,3.247999906539917,3.247999906539917,3.3959999084472656,25043700.0,3.291393518447876
2015-09-14,3.388000011444092,3.055999994277954,3.375999927520752,3.055999994277954,26703650.0,2.961866617202759
2015-09-15,3.140000104904175,2.859999895095825,2.931999921798706,3.003999948501587,19448147.0,2.911468505859375
2015-09-16,3.303999900817871,2.9800000190734863,2.9800000190734863,3.303999900817871,25063342.0,3.2022273540496826
2015-09-17,3.4719998836517334,3.2119998931884766,3.2799999713897705,3.2200000286102295,32404372.0,3.120814800262451
2015-09-18,3.328000068664551,3.2079999446868896,3.2160000801086426,3.2720000743865967,18028725.0,3.171213150024414
2015-09-21,3.4639999866485596,3.180000066757202,3.180000066757202,3.4079999923706055,25389722.0,3.3030240535736084
2015-09-22,3.48799991607666,3.3320000171661377,3.4000000953674316,3.4159998893737793,26425530.0,3.3107776641845703
2015-09-23,3.5199999809265137,3.319999933242798,3.3399999141693115,3.4760000705718994,25206492.0,3.368929386138916
2015-09-24,3.6559998989105225,3.4639999866485596,3.4639999866485596,3.5840001106262207,22148390.0,3.4736030101776123
2015-09-25,3.5959999561309814,3.2239999771118164,3.559999942779541,3.2799999713897705,21322762.0,3.178966999053955
2015-09-28,3.384000062942505,3.2360000610351562,3.299999952316284,3.3480000495910645,9079520.0,3.2448723316192627
2015-09-29,3.436000108718872,3.24399995803833,3.2639999389648438,3.308000087738037,10860250.0,3.2061045169830322
2015-09-30,3.380000114440918,3.299999952316284,3.303999900817871,3.315999984741211,8643140.0,3.213857889175415
2015-10-08,3.503999948501587,3.368000030517578,3.427999973297119,3.444000005722046,20889930.0,3.3379151821136475
2015-10-09,3.5399999618530273,3.4079999923706055,3.4159998893737793,3.5160000324249268,17700467.0,3.4076972007751465
2015-10-12,3.752000093460083,3.4800000190734863,3.5199999809265137,3.7160000801086426,26302955.0,3.601536512374878
2015-10-13,3.7320001125335693,3.631999969482422,3.6600000858306885,3.7119998931884766,25932597.0,3.5976598262786865
2015-10-14,3.7239999771118164,3.5880000591278076,3.680000066757202,3.6440000534057617,26755970.0,3.531754493713379
2015-10-15,3.819999933242798,3.559999942779541,3.5999999046325684,3.7799999713897705,21307040.0,3.6635653972625732
2015-10-16,3.9519999027252197,3.7239999771118164,3.808000087738037,3.9079999923706055,32233485.0,3.7876226902008057
2015-10-19,3.992000102996826,3.808000087738037,3.9079999923706055,3.9639999866485596,25969360.0,3.84189772605896
2015-10-20,4.1519999504089355,3.9639999866485596,3.992000102996826,4.076000213623047,44738422.0,3.9504477977752686
2015-10-21,4.059999942779541,3.6679999828338623,4.059999942779541,3.6679999828338623,34222107.0,3.5550155639648438
2015-10-22,3.799999952316284,3.5840001106262207,3.631999969482422,3.7720000743865967,29263925.0,3.6558120250701904
2015-10-23,3.9200000762939453,3.740000009536743,3.7760000228881836,3.8959999084472656,24154602.0,3.7759921550750732
2015-10-26,4.139999866485596,3.8320000171661377,3.9600000381469727,4.02400016784668,39226372.0,3.9000496864318848
2015-10-27,4.079999923706055,3.7320001125335693,3.9839999675750732,4.0320000648498535,28732687.0,3.9078032970428467
2015-10-28,4.056000232696533,3.9519999027252197,4.0320000648498535,3.9639999866485596,22545695.0,3.84189772605896
2015-10-29,4.248000144958496,3.9679999351501465,3.996000051498413,4.0920000076293945,36555555.0,3.9659552574157715
2015-10-30,4.26800012588501,4.019999980926514,4.099999904632568,4.159999847412109,32299800.0,4.0318603515625
2015-11-02,4.576000213623047,3.9639999866485596,4.004000186920166,4.435999870300293,61141195.0,4.299359321594238
2015-11-03,4.631999969482422,4.21999979019165,4.400000095367432,4.5960001945495605,43682967.0,4.454430103302002
2015-11-04,4.800000190734863,4.480000019073486,4.51200008392334,4.723999977111816,37000165.0,4.578487873077393
2015-11-05,4.760000228881836,4.5920000076293945,4.664000034332275,4.631999969482422,33740780.0,4.489321231842041
2015-11-06,4.763999938964844,4.599999904632568,4.619999885559082,4.71999979019165,25226420.0,4.574610710144043
2015-11-09,4.691999912261963,4.423999786376953,4.691999912261963,4.619999885559082,37070645.0,4.477690696716309
2015-11-10,4.71999979019165,4.519999980926514,4.535999774932861,4.691999912261963,30776407.0,4.547473430633545
2015-11-11,4.9120001792907715,4.599999904632568,4.659999847412109,4.835999965667725,37849287.0,4.687037467956543
2015-11-12,4.9039998054504395,4.739999771118164,4.800000190734863,4.8480000495910645,23968955.0,4.698668003082275
2015-11-13,5.331999778747559,4.751999855041504,4.843999862670898,5.320000171661377,59272712.0,5.156128883361816
2015-11-16,5.8520002365112305,5.159999847412109,5.164000034332275,5.576000213623047,51064415.0,5.404244422912598
2015-11-17,5.711999893188477,5.4079999923706055,5.639999866485596,5.547999858856201,34334370.0,5.377106189727783
2015-11-18,5.952000141143799,5.443999767303467,5.443999767303467,5.696000099182129,36527142.0,5.520547389984131
2015-11-19,5.964000225067139,5.552000045776367,5.656000137329102,5.955999851226807,26754520.0,5.772538661956787
2015-11-20,6.228000164031982,5.823999881744385,5.960000038146973,5.880000114440918,40508140.0,5.698879718780518
2015-11-23,5.803999900817871,5.484000205993652,5.800000190734863,5.552000045776367,48610210.0,5.380982875823975
2015-11-24,5.671999931335449,5.48799991607666,5.559999942779541,5.624000072479248,19993575.0,5.450765609741211
2015-11-25,6.004000186920166,5.547999858856201,5.639999866485596,5.900000095367432,32735100.0,5.718263626098633
2015-11-26,6.076000213623047,5.815999984741211,5.920000076293945,5.840000152587891,27080682.0,5.660111427307129
2015-11-27,5.920000076293945,5.25600004196167,5.776000022888184,5.25600004196167,29027085.0,5.094100475311279
2015-11-30,5.423999786376953,4.831999778747559,5.251999855041504,5.323999881744385,32984167.0,5.160005569458008
2015-12-01,5.855999946594238,5.216000080108643,5.260000228881836,5.855999946594238,49488715.0,5.675618648529053
2015-12-02,6.388000011444092,5.800000190734863,6.199999809265137,6.116000175476074,57410852.0,5.927610397338867
2015-12-03,6.728000164031982,6.056000232696533,6.0920000076293945,6.728000164031982,39551170.0,6.520759105682373
2015-12-04,6.927999973297119,6.51200008392334,6.800000190734863,6.74399995803833,42688932.0,6.536265850067139
2015-12-07,6.964000225067139,6.455999851226807,6.559999942779541,6.932000160217285,34390812.0,6.718474864959717
2015-12-08,7.0,6.556000232696533,6.995999813079834,6.892000198364258,37040535.0,6.6797075271606445
2015-12-09,7.556000232696533,6.684000015258789,6.788000106811523,7.288000106811523,49098485.0,7.063508987426758
2015-12-10,7.308000087738037,6.559999942779541,7.199999809265137,6.559999942779541,58385030.0,6.35793399810791
2015-12-11,6.440000057220459,5.9079999923706055,6.400000095367432,6.064000129699707,57825102.0,5.8772125244140625
2015-12-14,6.131999969482422,5.679999828338623,5.960000038146973,6.0320000648498535,34275205.0,5.846197128295898
2015-12-15,6.1519999504089355,5.960000038146973,6.0320000648498535,6.067999839782715,21766142.0,5.881089210510254
2015-12-16,6.3480000495910645,6.039999961853027,6.039999961853027,6.0879998207092285,23679415.0,5.9004716873168945
2015-12-17,6.3480000495910645,6.1479997634887695,6.228000164031982,6.291999816894531,22337467.0,6.098188877105713
2015-12-18,6.443999767303467,6.084000110626221,6.383999824523926,6.159999847412109,22244852.0,5.970254898071289
2015-12-21,6.21999979019165,6.0,6.203999996185303,6.076000213623047,17822677.0,5.8888421058654785
2015-12-22,6.684000015258789,6.02400016784668,6.076000213623047,6.684000015258789,39202320.0,6.478114128112793
2015-12-23,6.9079999923706055,6.559999942779541,6.684000015258789,6.5920000076293945,34458930.0,6.3889479637146
2015-12-24,6.995999813079834,6.443999767303467,6.5960001945495605,6.863999843597412,36863462.0,6.65256929397583
2015-12-25,7.015999794006348,6.739999771118164,6.840000152587891,6.868000030517578,32578610.0,6.65644645690918
2015-12-28,7.0,6.664000034332275,6.800000190734863,6.723999977111816,26212022.0,6.516882419586182
2015-12-29,6.760000228881836,6.360000133514404,6.71999979019165,6.619999885559082,22483127.0,6.416085243225098
2015-12-30,6.739999771118164,6.495999813079834,6.639999866485596,6.656000137329102,13507415.0,6.450976848602295
2015-12-31,6.9720001220703125,6.584000110626221,6.584000110626221,6.895999908447266,26259462.0,6.683583736419678
2016-01-04,6.855999946594238,6.208000183105469,6.739999771118164,6.208000183105469,17689065.0,6.016776084899902
2016-01-05,6.156000137329102,5.5879998207092285,5.671999931335449,5.5920000076293945,34100765.0,5.419750690460205
2016-01-06,5.78000020980835,5.440000057220459,5.624000072479248,5.711999893188477,19368922.0,5.536054611206055
2016-01-07,5.539999961853027,5.139999866485596,5.539999961853027,5.139999866485596,4624500.0,4.981673717498779
2016-01-08,5.372000217437744,4.627999782562256,5.199999809265137,5.156000137329102,20936545.0,4.997180461883545
2016-01-11,5.136000156402588,4.639999866485596,4.840000152587891,4.639999866485596,22846032.0,4.497074604034424
2016-01-12,4.619999885559082,4.176000118255615,4.519999980926514,4.176000118255615,38450615.0,4.047367572784424
2016-01-13,4.335999965667725,4.079999923706055,4.21999979019165,4.0960001945495605,20839122.0,3.969832181930542
2016-01-14,4.296000003814697,3.875999927520752,3.9600000381469727,4.28000020980835,20755217.0,4.148164749145508
2016-01-15,4.547999858856201,4.179999828338623,4.199999809265137,4.331999778747559,25078390.0,4.198562145233154
2016-01-18,4.552000045776367,4.139999866485596,4.139999866485596,4.492000102996826,15924195.0,4.353634357452393
2016-01-19,4.875999927520752,4.420000076293945,4.492000102996826,4.828000068664551,18336375.0,4.67928409576416
2016-01-20,4.960000038146973,4.668000221252441,4.791999816894531,4.728000164031982,20385857.0,4.582364559173584
2016-01-21,4.823999881744385,4.260000228881836,4.604000091552734,4.263999938964844,21401742.0,4.132657051086426
2016-01-22,4.519999980926514,4.079999923706055,4.400000095367432,4.480000019073486,20545167.0,4.34200382232666
2016-01-25,4.923999786376953,4.440000057220459,4.480000019073486,4.831999778747559,23263730.0,4.683160305023193
2016-01-26,4.964000225067139,4.3480000495910645,4.760000228881836,4.3520002365112305,27673207.0,4.2179460525512695
2016-01-27,4.51200008392334,3.98799991607666,4.392000198364258,4.484000205993652,22897117.0,4.345880508422852
2016-01-28,4.619999885559082,4.23199987411499,4.480000019073486,4.28000020980835,19347307.0,4.148164749145508
2016-01-29,4.484000205993652,4.136000156402588,4.3520002365112305,4.423999786376953,16249565.0,4.2877278327941895
2016-02-01,4.492000102996826,4.236000061035156,4.360000133514404,4.303999900817871,9936607.0,4.171424865722656
2016-02-02,4.495999813079834,4.303999900817871,4.303999900817871,4.47599983215332,11567370.0,4.3381266593933105
2016-02-03,4.579999923706055,4.363999843597412,4.400000095367432,4.492000102996826,10575240.0,4.353634357452393
2016-02-04,4.668000221252441,4.492000102996826,4.492000102996826,4.552000045776367,13672370.0,4.41178560256958
2016-02-05,4.611999988555908,4.440000057220459,4.611999988555908,4.47599983215332,9610150.0,4.3381266593933105
2016-02-15,4.4720001220703125,4.239999771118164,4.239999771118164,4.420000076293945,7442600.0,4.283851623535156
2016-02-16,4.664000034332275,4.400000095367432,4.443999767303467,4.644000053405762,14883675.0,4.500951766967773
2016-02-17,4.671999931335449,4.464000225067139,4.599999904632568,4.644000053405762,15324880.0,4.500951766967773
2016-02-18,5.107999801635742,4.5920000076293945,4.668000221252441,4.831999778747559,26351280.0,4.683160305023193
2016-02-19,5.315999984741211,4.872000217437744,5.0,5.315999984741211,35376805.0,5.152252197265625
2016-02-22,5.636000156402588,5.168000221252441,5.320000171661377,5.28000020980835,43936837.0,5.117361545562744
2016-02-23,5.343999862670898,5.079999923706055,5.320000171661377,5.199999809265137,22456807.0,5.039825439453125
2016-02-24,5.300000190734863,4.9679999351501465,5.131999969482422,5.156000137329102,17518897.0,4.997180461883545
2016-02-25,5.28000020980835,4.639999866485596,5.179999828338623,4.639999866485596,25070097.0,4.497074604034424
2016-02-26,5.104000091552734,5.104000091552734,5.104000091552734,5.104000091552734,44691290.0,4.94678258895874
2016-02-29,5.079999923706055,4.5920000076293945,5.079999923706055,4.699999809265137,61945902.0,4.5552263259887695
2016-03-01,4.863999843597412,4.4039998054504395,4.679999828338623,4.703999996185303,35364965.0,4.559103488922119
2016-03-02,5.176000118255615,4.659999847412109,4.676000118255615,5.067999839782715,57260820.0,4.911890983581543
2016-03-03,5.5,4.940000057220459,5.0,5.28000020980835,66871565.0,5.117361545562744
2016-03-04,5.283999919891357,4.820000171661377,5.203999996185303,4.875999927520752,45127517.0,4.725805282592773
2016-03-07,5.144000053405762,4.920000076293945,4.960000038146973,5.0320000648498535,22460580.0,4.87700080871582
2016-03-08,5.035999774932861,4.691999912261963,4.964000225067139,5.004000186920166,22833422.0,4.849863052368164
2016-03-09,5.159999847412109,4.76800012588501,4.872000217437744,5.064000129699707,31807260.0,4.90801477432251
2016-03-10,5.176000118255615,4.880000114440918,5.079999923706055,4.9079999923706055,27726725.0,4.756819248199463
2016-03-11,4.875999927520752,4.699999809265137,4.760000228881836,4.800000190734863,20920572.0,4.652146339416504
2016-03-14,5.28000020980835,4.808000087738037,4.880000114440918,5.23199987411499,47564272.0,5.0708394050598145
2016-03-15,5.320000171661377,5.0960001945495605,5.164000034332275,5.168000221252441,32105130.0,5.0088114738464355
2016-03-16,5.552000045776367,5.176000118255615,5.3520002365112305,5.239999771118164,51113712.0,5.0785932540893555
2016-03-17,5.75600004196167,5.184000015258789,5.208000183105469,5.639999866485596,53843567.0,5.466271877288818
2016-03-18,5.831999778747559,5.567999839782715,5.599999904632568,5.803999900817871,55135152.0,5.625220775604248
2016-03-21,5.9039998054504395,5.728000164031982,5.835999965667725,5.840000152587891,43085090.0,5.660111427307129
2016-03-22,6.107999801635742,5.723999977111816,5.78000020980835,5.900000095367432,47176995.0,5.718263626098633
2016-03-23,5.935999870300293,5.728000164031982,5.840000152587891,5.880000114440918,27501320.0,5.698879718780518
2016-03-24,6.23199987411499,5.736000061035156,5.736000061035156,5.895999908447266,55440605.0,5.714385986328125
2016-03-25,6.064000129699707,5.760000228881836,5.875999927520752,5.9120001792907715,28743230.0,5.729894161224365
2016-03-28,6.059999942779541,5.803999900817871,5.920000076293945,5.831999778747559,25029617.0,5.652357578277588
2016-03-29,5.900000095367432,5.576000213623047,5.791999816894531,5.679999828338623,25941347.0,5.505040168762207
2016-03-30,6.072000026702881,5.71999979019165,5.728000164031982,6.0279998779296875,31148325.0,5.842320919036865
2016-03-31,6.168000221252441,5.920000076293945,6.0279998779296875,5.995999813079834,30472557.0,5.811305999755859
2016-04-01,6.076000213623047,5.823999881744385,5.9039998054504395,5.955999851226807,18877042.0,5.772538661956787
2016-04-05,6.320000171661377,5.960000038146973,6.004000186920166,6.311999797821045,41359352.0,6.117572784423828
2016-04-06,6.380000114440918,6.208000183105469,6.239999771118164,6.3520002365112305,31734772.0,6.156340599060059
2016-04-07,6.4720001220703125,6.199999809265137,6.440000057220459,6.24399995803833,30034150.0,6.051667213439941
2016-04-08,6.208000183105469,6.007999897003174,6.159999847412109,6.139999866485596,24456375.0,5.950870513916016
2016-04-11,6.28000020980835,6.079999923706055,6.199999809265137,6.139999866485596,23717845.0,5.950870513916016
2016-04-12,6.127999782562256,5.783999919891357,6.127999782562256,5.895999908447266,29655570.0,5.714385986328125
2016-04-13,6.059999942779541,5.883999824523926,5.883999824523926,5.923999786376953,24010302.0,5.7415242195129395
2016-04-14,6.099999904632568,5.932000160217285,5.964000225067139,6.059999942779541,17726685.0,5.873334884643555
2016-04-15,6.111999988555908,6.004000186920166,6.111999988555908,6.099999904632568,14803200.0,5.912102699279785
2016-04-18,6.276000022888184,6.02400016784668,6.052000045776367,6.239999771118164,25119677.0,6.04779052734375
2016-04-19,6.515999794006348,6.208000183105469,6.308000087738037,6.211999893188477,64035125.0,6.020652770996094
2016-04-20,6.3520002365112305,5.5960001945495605,6.164000034332275,6.0279998779296875,46068840.0,5.842320919036865
2016-04-21,6.02400016784668,5.599999904632568,5.940000057220459,5.679999828338623,33325472.0,5.505040168762207
2016-04-22,5.760000228881836,5.576000213623047,5.599999904632568,5.679999828338623,16248207.0,5.505040168762207
2016-04-25,5.679999828338623,5.599999904632568,5.668000221252441,5.636000156402588,11132952.0,5.462395668029785
2016-04-26,5.791999816894531,5.624000072479248,5.624000072479248,5.788000106811523,13950965.0,5.609713077545166
2016-04-27,5.920000076293945,5.771999835968018,5.808000087738037,5.800000190734863,16125235.0,5.621344089508057
2016-04-28,5.860000133514404,5.5920000076293945,5.763999938964844,5.73199987411499,14025047.0,5.5554375648498535
2016-04-29,6.303999900817871,6.0,6.119999885559082,6.303999900817871,21350562.0,6.109818935394287
2016-05-03,6.303999900817871,6.303999900817871,6.303999900817871,6.303999900817871,0.0,6.109818935394287
2016-05-04,6.576000213623047,6.079999923706055,6.395999908447266,6.168000221252441,70767080.0,5.978008270263672
2016-05-05,6.73199987411499,6.099999904632568,6.099999904632568,6.584000110626221,63395825.0,6.381194591522217
2016-05-06,6.671999931335449,6.28000020980835,6.447999954223633,6.3520002365112305,60624470.0,6.156340599060059
2016-05-09,6.300000190734863,5.716000080108643,6.300000190734863,5.716000080108643,46282585.0,5.539931297302246
2016-05-10,5.860000133514404,5.492000102996826,5.679999828338623,5.627999782562256,29372635.0,5.454641819000244
2016-05-11,5.748000144958496,5.360000133514404,5.699999809265137,5.4120001792907715,23356450.0,5.245295524597168
2016-05-12,5.311999797821045,5.047999858856201,5.300000190734863,5.300000190734863,21559522.0,5.136745452880859
2016-05-13,5.4720001220703125,5.208000183105469,5.239999771118164,5.452000141143799,20471812.0,5.28406286239624
2016-05-16,5.73199987411499,5.363999843597412,5.480000019073486,5.723999977111816,28158510.0,5.547684669494629
2016-05-17,5.74399995803833,5.552000045776367,5.74399995803833,5.5960001945495605,22002367.0,5.4236273765563965
2016-05-18,5.515999794006348,5.191999912261963,5.515999794006348,5.271999835968018,20187300.0,5.109607219696045
2016-05-19,5.455999851226807,5.271999835968018,5.328000068664551,5.355999946594238,17120940.0,5.191020488739014
2016-05-20,5.47599983215332,5.216000080108643,5.340000152587891,5.455999851226807,18092370.0,5.287939071655273
2016-05-23,5.769999980926514,5.5,5.5,5.590000152587891,12902020.0,5.42576789855957
2016-05-24,5.460000038146973,5.21999979019165,5.300000190734863,5.360000133514404,21469709.0,5.202525615692139
2016-05-25,5.550000190734863,5.190000057220459,5.400000095367432,5.239999771118164,15029503.0,5.086050987243652
2016-05-26,5.28000020980835,5.019999980926514,5.28000020980835,5.199999809265137,12210279.0,5.047226428985596
2016-05-27,5.210000038146973,5.099999904632568,5.179999828338623,5.130000114440918,10223186.0,4.979282855987549
2016-05-30,5.090000152587891,4.980000019073486,5.079999923706055,5.039999961853027,10592461.0,4.8919267654418945
2016-05-31,5.260000228881836,5.03000020980835,5.050000190734863,5.230000019073486,16727110.0,5.076344966888428
2016-06-01,5.46999979019165,5.230000019073486,5.239999771118164,5.320000171661377,18006174.0,5.163700580596924
2016-06-02,5.420000076293945,5.199999809265137,5.289999961853027,5.400000095367432,17699041.0,5.241350173950195
2016-06-03,5.699999809265137,5.429999828338623,5.429999828338623,5.53000020980835,23248304.0,5.367530822753906
2016-06-06,5.570000171661377,5.420000076293945,5.5,5.449999809265137,13070152.0,5.289881229400635
2016-06-07,5.440000057220459,5.349999904632568,5.440000057220459,5.380000114440918,11322286.0,5.221937656402588
2016-06-08,5.429999828338623,5.340000152587891,5.380000114440918,5.360000133514404,10330827.0,5.202525615692139
2016-06-13,5.28000020980835,5.099999904632568,5.25,5.130000114440918,17779118.0,4.979282855987549
2016-06-14,5.239999771118164,5.079999923706055,5.079999923706055,5.199999809265137,10324888.0,5.047226428985596
2016-06-15,5.340000152587891,5.099999904632568,5.130000114440918,5.28000020980835,11768771.0,5.124876022338867
2016-06-16,5.349999904632568,5.179999828338623,5.349999904632568,5.210000038146973,12787677.0,5.056931972503662
2016-06-17,5.289999961853027,5.150000095367432,5.190000057220459,5.179999828338623,9485799.0,5.02781343460083
2016-06-20,5.150000095367432,5.03000020980835,5.099999904632568,5.119999885559082,11837495.0,4.969575881958008
2016-06-21,5.179999828338623,5.03000020980835,5.079999923706055,5.050000190734863,11192300.0,4.901632785797119
2016-06-22,5.130000114440918,5.050000190734863,5.050000190734863,5.110000133514404,9415892.0,4.959870338439941
2016-06-23,5.130000114440918,5.039999961853027,5.130000114440918,5.070000171661377,7455253.0,4.921045780181885
2016-06-24,5.099999904632568,4.849999904632568,5.079999923706055,5.0,11107990.0,4.85310173034668
2016-06-27,5.190000057220459,4.920000076293945,4.949999809265137,5.130000114440918,11389488.0,4.979282855987549
2016-06-28,5.190000057220459,5.050000190734863,5.099999904632568,5.179999828338623,13384790.0,5.02781343460083
2016-06-29,5.25,5.150000095367432,5.190000057220459,5.159999847412109,9385373.0,5.008400917053223
2016-06-30,5.329999923706055,5.159999847412109,5.190000057220459,5.21999979019165,13223972.0,5.066637992858887
2016-07-01,5.289999961853027,5.179999828338623,5.21999979019165,5.210000038146973,7769038.0,5.056931972503662
2016-07-04,5.28000020980835,5.150000095367432,5.190000057220459,5.260000228881836,9753775.0,5.105463027954102
2016-07-05,5.309999942779541,5.230000019073486,5.260000228881836,5.260000228881836,7588911.0,5.105463027954102
2016-07-06,5.309999942779541,5.21999979019165,5.25,5.28000020980835,11420388.0,5.124876022338867
2016-07-07,5.349999904632568,5.210000038146973,5.260000228881836,5.329999923706055,13762548.0,5.173406600952148
2016-07-08,5.730000019073486,5.289999961853027,5.289999961853027,5.679999828338623,31325313.0,5.513123512268066
2016-07-11,5.889999866485596,5.510000228881836,5.679999828338623,5.820000171661377,28943170.0,5.649011135101318
2016-07-12,6.239999771118164,5.710000038146973,5.769999980926514,5.989999771118164,32178956.0,5.814016342163086
2016-07-13,6.059999942779541,5.860000133514404,6.0,5.920000076293945,19767704.0,5.746072769165039
2016-07-14,5.960000038146973,5.800000190734863,5.869999885559082,5.840000152587891,12986457.0,5.668422698974609
2016-07-15,5.949999809265137,5.78000020980835,5.849999904632568,5.860000133514404,11159519.0,5.687835693359375
2016-07-18,5.960000038146973,5.71999979019165,5.889999866485596,5.840000152587891,15255038.0,5.668422698974609
2016-07-19,5.849999904632568,5.75,5.829999923706055,5.829999923706055,7738594.0,5.658717155456543
2016-07-20,5.929999828338623,5.789999961853027,5.820000171661377,5.889999866485596,10477370.0,5.716953754425049
2016-07-21,5.920000076293945,5.829999923706055,5.900000095367432,5.860000133514404,9725220.0,5.687835693359375
2016-07-22,5.920000076293945,5.820000171661377,5.860000133514404,5.860000133514404,9167327.0,5.687835693359375
2016-07-25,5.909999847412109,5.800000190734863,5.860000133514404,5.820000171661377,6931798.0,5.649011135101318
2016-07-26,6.010000228881836,5.829999923706055,5.849999904632568,5.989999771118164,14756111.0,5.814016342163086
2016-07-27,5.989999771118164,5.53000020980835,5.949999809265137,5.630000114440918,19004798.0,5.464592933654785
2016-07-28,5.739999771118164,5.449999809265137,5.619999885559082,5.590000152587891,10310349.0,5.42576789855957
2016-07-29,5.71999979019165,5.519999980926514,5.599999904632568,5.690000057220459,7869083.0,5.522830486297607
2016-08-01,5.679999828338623,5.480000019073486,5.650000095367432,5.559999942779541,10944968.0,5.396649360656738
2016-08-02,5.639999866485596,5.519999980926514,5.579999923706055,5.579999923706055,5204721.0,5.416061878204346
2016-08-03,5.639999866485596,5.550000190734863,5.550000190734863,5.619999885559082,4107048.0,5.454886436462402
2016-08-04,5.650000095367432,5.489999771118164,5.650000095367432,5.579999923706055,6100075.0,5.416061878204346
2016-08-05,5.590000152587891,5.510000228881836,5.570000171661377,5.519999980926514,3818774.0,5.357824802398682
2016-08-08,5.75,5.440000057220459,5.489999771118164,5.690000057220459,9812390.0,5.522830486297607
2016-08-09,5.71999979019165,5.630000114440918,5.679999828338623,5.690000057220459,5037828.0,5.522830486297607
2016-08-10,5.800000190734863,5.650000095367432,5.679999828338623,5.75,7485512.0,5.581067085266113
2016-08-11,5.800000190734863,5.630000114440918,5.699999809265137,5.690000057220459,10218151.0,5.522830486297607
2016-08-12,5.820000171661377,5.659999847412109,5.690000057220459,5.769999980926514,9949431.0,5.600479602813721
2016-08-15,5.889999866485596,5.710000038146973,5.78000020980835,5.829999923706055,10832011.0,5.658717155456543
2016-08-16,5.960000038146973,5.789999961853027,5.829999923706055,5.920000076293945,12199798.0,5.746072769165039
2016-08-17,5.920000076293945,5.769999980926514,5.920000076293945,5.820000171661377,12055871.0,5.649011135101318
2016-08-18,5.849999904632568,5.760000228881836,5.800000190734863,5.789999961853027,7371185.0,5.619892597198486
2016-08-19,5.800000190734863,5.690000057220459,5.760000228881836,5.769999980926514,9074935.0,5.600479602813721
2016-08-22,5.800000190734863,5.619999885559082,5.769999980926514,5.670000076293945,10354823.0,5.503417491912842
2016-08-23,5.679999828338623,5.570000171661377,5.659999847412109,5.650000095367432,7808350.0,5.484005451202393
2016-08-24,5.75,5.610000133514404,5.610000133514404,5.670000076293945,7593962.0,5.503417491912842
2016-08-25,5.690000057220459,5.579999923706055,5.670000076293945,5.639999866485596,7905414.0,5.474298477172852
2016-08-26,5.730000019073486,5.590000152587891,5.619999885559082,5.710000038146973,6933262.0,5.542242050170898
2016-08-29,5.71999979019165,5.610000133514404,5.699999809265137,5.670000076293945,5936513.0,5.503417491912842
2016-08-30,5.71999979019165,5.639999866485596,5.670000076293945,5.699999809265137,5273100.0,5.532536029815674
2016-08-31,5.75,5.659999847412109,5.699999809265137,5.710000038146973,4668400.0,5.542242050170898
2016-09-01,5.75,5.590000152587891,5.690000057220459,5.619999885559082,7787557.0,5.454886436462402
2016-09-02,5.639999866485596,5.489999771118164,5.599999904632568,5.510000228881836,8534597.0,5.348118782043457
2016-09-05,6.059999942779541,5.519999980926514,5.519999980926514,6.059999942779541,34627509.0,5.881959438323975
2016-09-06,6.46999979019165,6.010000228881836,6.099999904632568,6.28000020980835,58232513.0,6.095496654510498
2016-09-07,6.309999942779541,6.059999942779541,6.239999771118164,6.090000152587891,35521623.0,5.911077976226807
2016-09-08,6.199999809265137,6.039999961853027,6.050000190734863,6.179999828338623,22535521.0,5.998433589935303
2016-09-09,6.179999828338623,6.059999942779541,6.159999847412109,6.079999923706055,12727727.0,5.901371955871582
2016-09-12,5.949999809265137,5.769999980926514,5.940000057220459,5.78000020980835,18142888.0,5.6101861000061035
2016-09-13,5.900000095367432,5.769999980926514,5.789999961853027,5.860000133514404,10871646.0,5.687835693359375
2016-09-14,6.079999923706055,5.78000020980835,5.860000133514404,6.050000190734863,22257431.0,5.87225341796875
2016-09-19,6.159999847412109,5.949999809265137,6.099999904632568,5.989999771118164,16383614.0,5.814016342163086
2016-09-20,6.010000228881836,5.889999866485596,6.0,5.980000019073486,10775977.0,5.804309844970703
2016-09-21,6.579999923706055,5.929999828338623,5.940000057220459,6.380000114440918,43687612.0,6.192558288574219
2016-09-22,6.739999771118164,6.300000190734863,6.300000190734863,6.480000019073486,41873866.0,6.289620399475098
2016-09-23,6.699999809265137,6.380000114440918,6.489999771118164,6.489999771118164,23063374.0,6.299325942993164
2016-09-26,6.599999904632568,6.179999828338623,6.5,6.260000228881836,19732723.0,6.076083660125732
2016-09-27,6.889999866485596,6.210000038146973,6.260000228881836,6.889999866485596,65041187.0,6.68757438659668
2016-09-28,6.860000133514404,6.619999885559082,6.800000190734863,6.699999809265137,43253560.0,6.5031561851501465
2016-09-29,6.949999809265137,6.619999885559082,6.690000057220459,6.730000019073486,37707955.0,6.532275199890137
2016-09-30,6.809999942779541,6.630000114440918,6.699999809265137,6.690000057220459,18960600.0,6.49345064163208
2016-10-10,6.96999979019165,6.610000133514404,6.690000057220459,6.880000114440918,28649713.0,6.677868366241455
2016-10-11,6.949999809265137,6.78000020980835,6.829999923706055,6.849999904632568,21347183.0,6.648749828338623
2016-10-12,7.440000057220459,6.75,6.800000190734863,7.260000228881836,44864401.0,7.046704292297363
2016-10-13,7.360000133514404,7.110000133514404,7.199999809265137,7.25,24318665.0,7.0369977951049805
2016-10-14,7.25,7.039999961853027,7.25,7.190000057220459,16445467.0,6.978760242462158
2016-10-17,7.380000114440918,7.070000171661377,7.190000057220459,7.119999885559082,21205317.0,6.9108171463012695
2016-10-18,7.25,7.070000171661377,7.070000171661377,7.210000038146973,14636539.0,6.998173236846924
2016-10-19,7.28000020980835,7.050000190734863,7.230000019073486,7.190000057220459,17986719.0,6.978760242462158
2016-10-20,7.210000038146973,7.090000152587891,7.210000038146973,7.139999866485596,10690029.0,6.930229187011719
2016-10-21,7.179999828338623,6.789999961853027,7.150000095367432,6.900000095367432,26770358.0,6.697280406951904
2016-10-24,7.070000171661377,6.880000114440918,6.900000095367432,6.929999828338623,14902037.0,6.7263994216918945
2016-10-25,7.079999923706055,6.900000095367432,6.980000019073486,7.0,12511637.0,6.794342994689941
2016-10-26,7.070000171661377,6.800000190734863,7.019999980926514,6.869999885559082,15006984.0,6.668161869049072
2016-10-27,6.860000133514404,6.710000038146973,6.840000152587891,6.78000020980835,11681342.0,6.580806255340576
2016-10-28,6.849999904632568,6.659999847412109,6.71999979019165,6.699999809265137,10364027.0,6.5031561851501465
2016-10-31,6.900000095367432,6.699999809265137,6.699999809265137,6.880000114440918,12631967.0,6.677868366241455
2016-11-01,6.929999828338623,6.800000190734863,6.880000114440918,6.909999847412109,9243560.0,6.706986904144287
2016-11-02,6.889999866485596,6.75,6.889999866485596,6.769999980926514,11000738.0,6.571100234985352
2016-11-03,6.889999866485596,6.730000019073486,6.75,6.789999961853027,11002428.0,6.590512275695801
2016-11-04,6.820000171661377,6.670000076293945,6.71999979019165,6.769999980926514,9130872.0,6.571100234985352
2016-11-07,6.789999961853027,6.650000095367432,6.769999980926514,6.670000076293945,7964858.0,6.474038124084473
2016-11-08,7.199999809265137,6.670000076293945,6.670000076293945,6.989999771118164,25942524.0,6.784636497497559
2016-11-09,7.190000057220459,6.900000095367432,7.0,7.070000171661377,26653834.0,6.862286567687988
2016-11-10,7.369999885559082,7.019999980926514,7.099999904632568,7.260000228881836,27991143.0,7.046704292297363
2016-11-11,7.289999961853027,7.130000114440918,7.199999809265137,7.210000038146973,16085740.0,6.998173236846924
2016-11-14,7.199999809265137,7.03000020980835,7.190000057220459,7.090000152587891,15868046.0,6.8816986083984375
2016-11-15,7.289999961853027,7.03000020980835,7.059999942779541,7.199999809265137,16494750.0,6.988467216491699
2016-11-16,7.260000228881836,7.119999885559082,7.210000038146973,7.210000038146973,10218069.0,6.998173236846924
2016-11-17,7.860000133514404,7.119999885559082,7.139999866485596,7.550000190734863,31016545.0,7.328184127807617
2016-11-18,7.900000095367432,7.440000057220459,7.53000020980835,7.699999809265137,32232549.0,7.473776817321777
2016-11-21,7.769999980926514,7.510000228881836,7.650000095367432,7.570000171661377,19716607.0,7.347596168518066
2016-11-22,7.679999828338623,7.440000057220459,7.539999961853027,7.570000171661377,16513701.0,7.347596168518066
2016-11-23,7.610000133514404,7.369999885559082,7.590000152587891,7.380000114440918,15900589.0,7.16317892074585
2016-11-24,7.46999979019165,7.239999771118164,7.369999885559082,7.289999961853027,11566553.0,7.075822830200195
2016-11-25,7.559999942779541,7.21999979019165,7.269999980926514,7.5,18635529.0,7.279653072357178
2016-11-28,7.590000152587891,7.329999923706055,7.550000190734863,7.409999847412109,10615794.0,7.192296981811523
2016-11-29,7.449999809265137,7.28000020980835,7.349999904632568,7.289999961853027,12413112.0,7.075822830200195
2016-11-30,7.400000095367432,7.260000228881836,7.269999980926514,7.349999904632568,9591658.0,7.134059429168701
2016-12-01,7.53000020980835,7.300000190734863,7.349999904632568,7.480000019073486,12941683.0,7.26024055480957
2016-12-02,7.53000020980835,7.130000114440918,7.5,7.139999866485596,15955661.0,6.930229187011719
2016-12-05,7.179999828338623,6.860000133514404,7.0,6.909999847412109,11205724.0,6.706986904144287
2016-12-06,7.139999866485596,6.849999904632568,6.909999847412109,7.019999980926514,9620155.0,6.813755035400391
2016-12-07,7.21999979019165,6.980000019073486,7.03000020980835,7.170000076293945,7906030.0,6.959348201751709
2016-12-08,7.460000038146973,7.139999866485596,7.170000076293945,7.309999942779541,16408821.0,7.0952348709106445
2016-12-09,7.489999771118164,7.25,7.309999942779541,7.289999961853027,13580904.0,7.075822830200195
2016-12-12,7.309999942779541,6.75,7.230000019073486,6.789999961853027,15472876.0,6.590512275695801
2016-12-13,6.949999809265137,6.739999771118164,6.789999961853027,6.880000114440918,7817054.0,6.677868366241455
2016-12-14,7.199999809265137,6.760000228881836,6.880000114440918,7.0,13284437.0,6.794342994689941
2016-12-15,7.119999885559082,6.949999809265137,6.980000019073486,7.059999942779541,6918141.0,6.852579593658447
2016-12-16,7.269999980926514,7.0,7.03000020980835,7.179999828338623,12091509.0,6.969054698944092
2016-12-19,7.170000076293945,7.03000020980835,7.170000076293945,7.090000152587891,6722204.0,6.8816986083984375
2016-12-20,7.110000133514404,6.900000095367432,7.079999923706055,7.010000228881836,6319276.0,6.804049015045166
2016-12-21,7.25,7.0,7.079999923706055,7.210000038146973,18539038.0,6.998173236846924
2016-12-22,7.269999980926514,7.079999923706055,7.159999847412109,7.170000076293945,10654592.0,6.959348201751709
2016-12-23,7.210000038146973,7.019999980926514,7.170000076293945,7.03000020980835,9001252.0,6.823461532592773
2016-12-26,6.940000057220459,6.690000057220459,6.940000057220459,6.900000095367432,10748204.0,6.697280406951904
2016-12-27,6.940000057220459,6.860000133514404,6.920000076293945,6.869999885559082,4422700.0,6.668161869049072
2016-12-28,7.099999904632568,6.800000190734863,6.880000114440918,6.909999847412109,9873492.0,6.706986904144287
2016-12-29,6.949999809265137,6.820000171661377,6.940000057220459,6.829999923706055,4311225.0,6.629337310791016
2016-12-30,6.880000114440918,6.78000020980835,6.840000152587891,6.860000133514404,4079200.0,6.658456325531006
2017-01-03,6.989999771118164,6.860000133514404,6.880000114440918,6.920000076293945,4831949.0,6.71669340133667
2017-01-04,7.139999866485596,6.880000114440918,6.920000076293945,7.050000190734863,15937615.0,6.842874050140381
2017-01-05,7.21999979019165,7.010000228881836,7.019999980926514,7.159999847412109,16176883.0,6.949641704559326
2017-01-06,7.269999980926514,7.03000020980835,7.119999885559082,7.150000095367432,19403337.0,6.939935684204102
2017-01-09,7.21999979019165,7.039999961853027,7.110000133514404,7.119999885559082,11572490.0,6.9108171463012695
2017-01-10,7.190000057220459,7.050000190734863,7.099999904632568,7.099999904632568,12974400.0,6.891404628753662
2017-01-11,7.159999847412109,6.929999828338623,7.139999866485596,6.949999809265137,9925500.0,6.745811462402344
2017-01-12,7.079999923706055,6.920000076293945,6.929999828338623,6.96999979019165,9738450.0,6.765223503112793
2017-01-13,7.0,6.71999979019165,6.949999809265137,6.730000019073486,8399454.0,6.532275199890137
2017-01-16,6.739999771118164,6.070000171661377,6.71999979019165,6.25,15924874.0,6.06637716293335
2017-01-17,6.349999904632568,5.96999979019165,6.25,6.260000228881836,12211456.0,6.076083660125732
2017-01-18,6.440000057220459,6.179999828338623,6.21999979019165,6.21999979019165,9762485.0,6.037258148193359
2017-01-19,6.28000020980835,6.130000114440918,6.199999809265137,6.159999847412109,3209600.0,5.9790215492248535
2017-01-20,6.340000152587891,6.150000095367432,6.150000095367432,6.289999961853027,5451750.0,6.1052021980285645
2017-01-23,6.519999980926514,6.300000190734863,6.300000190734863,6.449999809265137,8988275.0,6.260501384735107
2017-01-24,6.489999771118164,6.360000133514404,6.489999771118164,6.400000095367432,4388442.0,6.211970329284668
2017-01-25,6.659999847412109,6.380000114440918,6.429999828338623,6.480000019073486,17369687.0,6.289620399475098
2017-01-26,6.519999980926514,6.420000076293945,6.46999979019165,6.480000019073486,4066249.0,6.289620399475098
2017-02-03,6.5,6.380000114440918,6.46999979019165,6.460000038146973,4943273.0,6.27020788192749
2017-02-06,6.480000019073486,6.420000076293945,6.429999828338623,6.46999979019165,3171653.0,6.279913425445557
2017-02-07,6.480000019073486,6.389999866485596,6.46999979019165,6.440000057220459,4410790.0,6.250795364379883
2017-02-08,6.480000019073486,6.349999904632568,6.440000057220459,6.429999828338623,6680850.0,6.241088390350342
2017-02-09,6.579999923706055,6.389999866485596,6.460000038146973,6.519999980926514,12084598.0,6.328444480895996
2017-02-10,6.599999904632568,6.460000038146973,6.53000020980835,6.53000020980835,8076246.0,6.338151454925537
2017-02-13,6.539999961853027,6.380000114440918,6.5,6.449999809265137,9274570.0,6.260501384735107
2017-02-14,6.46999979019165,6.380000114440918,6.460000038146973,6.409999847412109,5322112.0,6.221676826477051
2017-02-15,6.579999923706055,6.349999904632568,6.400000095367432,6.440000057220459,11260027.0,6.250795364379883
2017-02-16,6.460000038146973,6.389999866485596,6.449999809265137,6.429999828338623,5315931.0,6.241088390350342
2017-02-17,6.460000038146973,6.360000133514404,6.429999828338623,6.369999885559082,6136953.0,6.182852268218994
2017-02-20,6.400000095367432,6.239999771118164,6.360000133514404,6.309999942779541,10032417.0,6.124614715576172
2017-02-21,6.349999904632568,6.260000228881836,6.329999923706055,6.329999923706055,6453452.0,6.144026756286621
2017-02-22,6.329999923706055,6.199999809265137,6.329999923706055,6.230000019073486,12440118.0,6.046965599060059
2017-02-23,6.300000190734863,6.199999809265137,6.239999771118164,6.269999980926514,7965231.0,6.085789680480957
2017-02-24,6.289999961853027,6.21999979019165,6.260000228881836,6.239999771118164,5876160.0,6.056671142578125
2017-02-27,6.329999923706055,6.210000038146973,6.21999979019165,6.25,10495188.0,6.06637716293335
2017-02-28,6.300000190734863,6.21999979019165,6.25,6.260000228881836,5702336.0,6.076083660125732
2017-03-01,6.320000171661377,6.239999771118164,6.28000020980835,6.289999961853027,7480158.0,6.1052021980285645
2017-03-02,6.300000190734863,6.130000114440918,6.28000020980835,6.159999847412109,9160843.0,5.9790215492248535
2017-03-03,6.150000095367432,6.03000020980835,6.150000095367432,6.110000133514404,9937889.0,5.930490493774414
2017-03-06,6.360000133514404,6.070000171661377,6.070000171661377,6.289999961853027,21137549.0,6.1052021980285645
2017-03-07,6.320000171661377,6.179999828338623,6.260000228881836,6.25,12589667.0,6.06637716293335
2017-03-08,6.340000152587891,6.170000076293945,6.21999979019165,6.21999979019165,12516878.0,6.037258148193359
2017-03-09,6.21999979019165,6.090000152587891,6.21999979019165,6.099999904632568,9361835.0,5.9207844734191895
2017-03-10,6.139999866485596,6.050000190734863,6.070000171661377,6.090000152587891,4882205.0,5.911077976226807
2017-03-13,6.150000095367432,6.070000171661377,6.090000152587891,6.130000114440918,5685351.0,5.9499030113220215
2017-03-14,6.179999828338623,6.110000133514404,6.139999866485596,6.139999866485596,4110444.0,5.959609031677246
2017-03-15,6.159999847412109,6.079999923706055,6.150000095367432,6.090000152587891,5940250.0,5.911077976226807
2017-03-16,6.239999771118164,6.099999904632568,6.099999904632568,6.199999809265137,17804214.0,6.017846584320068
2017-03-17,6.239999771118164,6.079999923706055,6.199999809265137,6.110000133514404,11632236.0,5.930490493774414
2017-03-20,6.130000114440918,6.070000171661377,6.110000133514404,6.119999885559082,4778791.0,5.940196990966797
2017-03-21,6.150000095367432,6.090000152587891,6.130000114440918,6.119999885559082,4401712.0,5.940196990966797
2017-03-22,6.119999885559082,6.03000020980835,6.090000152587891,6.059999942779541,6160690.0,5.881959438323975
2017-03-23,6.079999923706055,5.889999866485596,6.039999961853027,5.929999828338623,13445642.0,5.755778789520264
2017-03-24,6.079999923706055,5.900000095367432,5.909999847412109,5.96999979019165,12602615.0,5.79460334777832
2017-03-27,5.980000019073486,5.889999866485596,5.940000057220459,5.909999847412109,6336517.0,5.736366271972656
2017-03-28,5.960000038146973,5.889999866485596,5.920000076293945,5.920000076293945,6718477.0,5.746072769165039
2017-03-29,6.0,5.889999866485596,5.909999847412109,5.929999828338623,7879323.0,5.755778789520264
2017-03-30,5.949999809265137,5.449999809265137,5.920000076293945,5.579999923706055,19138343.0,5.416061878204346
2017-03-31,5.599999904632568,5.5,5.559999942779541,5.550000190734863,6772112.0,5.386943340301514
2017-04-05,5.630000114440918,5.539999961853027,5.539999961853027,5.619999885559082,7121717.0,5.454886436462402
2017-04-06,5.630000114440918,5.570000171661377,5.610000133514404,5.599999904632568,5493764.0,5.435474395751953
2017-04-07,5.639999866485596,5.559999942779541,5.610000133514404,5.630000114440918,7496935.0,5.464592933654785
2017-04-10,5.75,5.579999923706055,5.619999885559082,5.670000076293945,10938425.0,5.503417491912842
2017-04-11,5.71999979019165,5.599999904632568,5.699999809265137,5.670000076293945,6810732.0,5.503417491912842
2017-04-12,5.679999828338623,5.590000152587891,5.679999828338623,5.599999904632568,6073737.0,5.435474395751953
2017-04-13,5.710000038146973,5.579999923706055,5.599999904632568,5.650000095367432,4780848.0,5.484005451202393
2017-04-14,5.679999828338623,5.550000190734863,5.639999866485596,5.570000171661377,4006949.0,5.406355381011963
2017-04-17,5.559999942779541,5.150000095367432,5.550000190734863,5.269999980926514,13259989.0,5.115169525146484
2017-04-18,5.349999904632568,5.099999904632568,5.300000190734863,5.139999866485596,8261987.0,4.988988876342773
2017-04-19,5.130000114440918,4.849999904632568,5.050000190734863,5.059999942779541,9265669.0,4.91133975982666
2017-04-20,5.090000152587891,4.860000133514404,4.989999771118164,4.920000076293945,6520986.0,4.775452136993408
2017-04-21,5.019999980926514,4.909999847412109,4.909999847412109,4.940000057220459,4740556.0,4.794864654541016
2017-04-24,4.920000076293945,4.690000057220459,4.920000076293945,4.699999809265137,6717347.0,4.561915397644043
2017-04-25,4.769999980926514,4.579999923706055,4.710000038146973,4.610000133514404,6817928.0,4.474560737609863
2017-04-26,4.820000171661377,4.579999923706055,4.639999866485596,4.769999980926514,7906802.0,4.629859447479248
2017-04-27,4.789999961853027,4.5,4.71999979019165,4.769999980926514,7894088.0,4.629859447479248
2017-04-28,4.820000171661377,4.699999809265137,4.75,4.789999961853027,3612336.0,4.6492719650268555
2017-05-02,4.820000171661377,4.739999771118164,4.760000228881836,4.789999961853027,3450834.0,4.6492719650268555
2017-05-03,4.809999942779541,4.679999828338623,4.800000190734863,4.71999979019165,4086593.0,4.581328392028809
2017-05-04,4.75,4.599999904632568,4.75,4.650000095367432,5097590.0,4.513384819030762
2017-05-05,4.670000076293945,4.579999923706055,4.639999866485596,4.599999904632568,4222710.0,4.464853763580322
2017-05-08,4.610000133514404,4.510000228881836,4.590000152587891,4.519999980926514,3814634.0,4.387204647064209
2017-05-09,4.599999904632568,4.449999809265137,4.519999980926514,4.599999904632568,4892305.0,4.464853763580322
2017-05-10,4.630000114440918,4.53000020980835,4.619999885559082,4.550000190734863,3869417.0,4.416323184967041
2017-05-11,4.630000114440918,4.400000095367432,4.519999980926514,4.599999904632568,12737655.0,4.464853763580322
2017-05-12,4.610000133514404,4.510000228881836,4.590000152587891,4.559999942779541,5863377.0,4.426028728485107
2017-05-15,4.559999942779541,4.5,4.550000190734863,4.53000020980835,3174854.0,4.396910190582275
2017-05-16,4.610000133514404,4.449999809265137,4.5,4.599999904632568,5612646.0,4.464853763580322
2017-05-17,4.659999847412109,4.579999923706055,4.599999904632568,4.610000133514404,4713317.0,4.474560737609863
2017-05-18,4.610000133514404,4.53000020980835,4.559999942779541,4.550000190734863,3933455.0,4.416323184967041
2017-05-19,4.78000020980835,4.53000020980835,4.539999961853027,4.670000076293945,11861790.0,4.532796859741211
2017-05-22,4.690000057220459,4.480000019073486,4.650000095367432,4.489999771118164,5809507.0,4.3580851554870605
2017-05-23,4.5,4.190000057220459,4.489999771118164,4.260000228881836,7400105.0,4.134842872619629
2017-05-24,4.360000133514404,4.110000133514404,4.260000228881836,4.340000152587891,5471737.0,4.212492942810059
2017-05-25,4.360000133514404,4.199999809265137,4.309999942779541,4.329999923706055,3511806.0,4.222243309020996
2017-05-26,4.360000133514404,4.300000190734863,4.349999904632568,4.329999923706055,2611681.0,4.222243309020996
2017-05-31,4.389999866485596,4.289999961853027,4.389999866485596,4.309999942779541,3132987.0,4.2027411460876465
2017-06-01,4.300000190734863,4.159999847412109,4.300000190734863,4.179999828338623,4649082.0,4.075976371765137
2017-06-02,4.269999980926514,4.150000095367432,4.230000019073486,4.25,4013971.0,4.144234657287598
2017-06-05,4.340000152587891,4.239999771118164,4.269999980926514,4.300000190734863,2841846.0,4.192990779876709
2017-06-06,4.389999866485596,4.28000020980835,4.349999904632568,4.360000133514404,3653408.0,4.251497268676758
2017-06-07,4.46999979019165,4.349999904632568,4.349999904632568,4.460000038146973,6121797.0,4.349008083343506
2017-06-08,4.539999961853027,4.400000095367432,4.440000057220459,4.449999809265137,5494224.0,4.33925724029541
2017-06-09,4.5,4.360000133514404,4.5,4.440000057220459,3117626.0,4.3295063972473145
2017-06-12,4.449999809265137,4.329999923706055,4.440000057220459,4.369999885559082,3440400.0,4.2612481117248535
2017-06-13,4.559999942779541,4.360000133514404,4.420000076293945,4.489999771118164,11493782.0,4.378261566162109
2017-06-14,4.579999923706055,4.449999809265137,4.539999961853027,4.53000020980835,6286148.0,4.417266368865967
2017-06-15,4.699999809265137,4.480000019073486,4.53000020980835,4.659999847412109,11576813.0,4.544031143188477
2017-06-16,4.639999866485596,4.550000190734863,4.599999904632568,4.619999885559082,6357544.0,4.505026340484619
2017-06-19,4.619999885559082,4.619999885559082,4.619999885559082,4.619999885559082,0.0,4.505026340484619
2017-06-20,4.650000095367432,4.559999942779541,4.639999866485596,4.610000133514404,4100373.0,4.495275974273682
2017-06-21,4.619999885559082,4.53000020980835,4.619999885559082,4.590000152587891,3720850.0,4.475773334503174
2017-06-22,4.579999923706055,4.449999809265137,4.579999923706055,4.489999771118164,3955300.0,4.378261566162109
2017-06-23,4.5,4.389999866485596,4.5,4.460000038146973,3838730.0,4.349008083343506
2017-06-26,4.610000133514404,4.429999828338623,4.46999979019165,4.570000171661377,8342981.0,4.456271171569824
2017-06-27,4.679999828338623,4.519999980926514,4.599999904632568,4.599999904632568,8699002.0,4.4855241775512695
2017-06-28,4.610000133514404,4.519999980926514,4.590000152587891,4.570000171661377,4261700.0,4.456271171569824
2017-06-29,4.630000114440918,4.53000020980835,4.590000152587891,4.590000152587891,6932594.0,4.475773334503174
2017-06-30,4.570000171661377,4.519999980926514,4.550000190734863,4.550000190734863,3333276.0,4.436769008636475
2017-07-03,4.559999942779541,4.53000020980835,4.550000190734863,4.550000190734863,2853585.0,4.436769008636475
2017-07-04,4.590000152587891,4.519999980926514,4.539999961853027,4.550000190734863,3768326.0,4.436769008636475
2017-07-05,4.309999942779541,4.099999904632568,4.300000190734863,4.139999866485596,43004500.0,4.0369720458984375
2017-07-06,4.139999866485596,4.059999942779541,4.099999904632568,4.099999904632568,21186503.0,3.99796724319458
2017-07-07,4.099999904632568,4.050000190734863,4.079999923706055,4.070000171661377,9604430.0,3.9687139987945557
2017-07-10,4.079999923706055,3.9600000381469727,4.070000171661377,3.990000009536743,15308949.0,3.89070463180542
2017-07-11,4.239999771118164,3.950000047683716,3.9800000190734863,4.139999866485596,34236785.0,4.0369720458984375
2017-07-12,4.170000076293945,4.010000228881836,4.070000171661377,4.130000114440918,19104639.0,4.027220726013184
2017-07-13,4.139999866485596,4.050000190734863,4.099999904632568,4.099999904632568,7987135.0,3.99796724319458
2017-07-14,4.099999904632568,4.039999961853027,4.099999904632568,4.070000171661377,5726700.0,3.9687139987945557
2017-07-17,4.059999942779541,3.7799999713897705,4.050000190734863,3.819999933242798,10741538.0,3.724935293197632
2017-07-18,3.869999885559082,3.75,3.799999952316284,3.859999895095825,5403029.0,3.7639400959014893
2017-07-19,3.9100000858306885,3.809999942779541,3.859999895095825,3.9000000953674316,4557964.0,3.8029446601867676
2017-07-20,3.9200000762939453,3.859999895095825,3.9000000953674316,3.880000114440918,6373753.0,3.783442258834839
2017-07-21,3.9000000953674316,3.8499999046325684,3.869999885559082,3.890000104904175,4881184.0,3.7931933403015137
2017-07-24,3.9000000953674316,3.8499999046325684,3.869999885559082,3.890000104904175,4505566.0,3.7931933403015137
2017-07-25,3.890000104904175,3.8499999046325684,3.890000104904175,3.869999885559082,3655420.0,3.773690938949585
2017-07-26,3.880000114440918,3.8299999237060547,3.869999885559082,3.8499999046325684,3132900.0,3.7541887760162354
2017-07-27,3.9700000286102295,3.8299999237060547,3.8499999046325684,3.930000066757202,13935891.0,3.832198143005371
2017-07-28,3.9800000190734863,3.9100000858306885,3.930000066757202,3.940000057220459,6644250.0,3.841949224472046
2017-07-31,3.930000066757202,3.880000114440918,3.9200000762939453,3.9200000762939453,4005902.0,3.822446823120117
2017-08-01,3.940000057220459,3.9100000858306885,3.9200000762939453,3.930000066757202,4283300.0,3.832198143005371
2017-08-02,3.930000066757202,3.880000114440918,3.930000066757202,3.880000114440918,3988050.0,3.783442258834839
2017-08-03,3.930000066757202,3.869999885559082,3.880000114440918,3.9000000953674316,3493950.0,3.8029446601867676
2017-08-04,3.9200000762939453,3.880000114440918,3.9100000858306885,3.9000000953674316,3511560.0,3.8029446601867676
2017-08-07,4.070000171661377,3.859999895095825,3.890000104904175,3.9700000286102295,14798095.0,3.8712024688720703
2017-08-08,4.010000228881836,3.890000104904175,3.950000047683716,3.9700000286102295,11257148.0,3.8712024688720703
2017-08-09,4.179999828338623,3.930000066757202,3.9600000381469727,4.090000152587891,29822256.0,3.9882166385650635
2017-08-10,4.110000133514404,4.010000228881836,4.070000171661377,4.03000020980835,18430697.0,3.9297099113464355
2017-08-11,4.179999828338623,3.9800000190734863,4.0,4.090000152587891,33719543.0,3.9882166385650635
2017-08-14,4.150000095367432,3.990000009536743,4.039999961853027,4.119999885559082,29622780.0,4.01746940612793
2017-08-15,4.139999866485596,4.059999942779541,4.110000133514404,4.099999904632568,10357514.0,3.99796724319458
2017-08-16,4.159999847412109,4.059999942779541,4.079999923706055,4.119999885559082,12513734.0,4.01746940612793
2017-08-17,4.119999885559082,4.079999923706055,4.110000133514404,4.099999904632568,7418712.0,3.99796724319458
2017-08-18,4.289999961853027,4.059999942779541,4.079999923706055,4.199999809265137,31853445.0,4.095478534698486
2017-08-21,4.230000019073486,4.139999866485596,4.179999828338623,4.159999847412109,19805107.0,4.056474208831787
2017-08-22,4.170000076293945,4.079999923706055,4.150000095367432,4.099999904632568,10061650.0,3.99796724319458
2017-08-23,4.110000133514404,4.050000190734863,4.079999923706055,4.079999923706055,6143457.0,3.9784646034240723
2017-08-24,4.079999923706055,4.019999980926514,4.059999942779541,4.03000020980835,10828024.0,3.9297099113464355
2017-08-25,4.079999923706055,4.010000228881836,4.019999980926514,4.070000171661377,5282174.0,3.9687139987945557
2017-08-28,4.090000152587891,4.039999961853027,4.059999942779541,4.079999923706055,8065450.0,3.9784646034240723
2017-08-29,4.179999828338623,4.070000171661377,4.079999923706055,4.110000133514404,11681721.0,4.007718563079834
2017-08-30,4.230000019073486,4.119999885559082,4.139999866485596,4.159999847412109,13666936.0,4.056474208831787
2017-08-31,4.150000095367432,4.03000020980835,4.119999885559082,4.090000152587891,11013057.0,3.9882166385650635
2017-09-01,4.110000133514404,4.070000171661377,4.090000152587891,4.099999904632568,6516095.0,3.99796724319458
2017-09-04,4.119999885559082,4.059999942779541,4.099999904632568,4.079999923706055,5712529.0,3.9784646034240723
2017-09-05,4.079999923706055,4.039999961853027,4.070000171661377,4.059999942779541,7626738.0,3.9589626789093018
2017-09-06,4.079999923706055,4.03000020980835,4.059999942779541,4.070000171661377,7156559.0,3.9687139987945557
2017-09-07,4.090000152587891,4.050000190734863,4.070000171661377,4.070000171661377,8750402.0,3.9687139987945557
2017-09-08,4.079999923706055,4.050000190734863,4.050000190734863,4.070000171661377,6616824.0,3.9687139987945557
2017-09-11,4.110000133514404,4.059999942779541,4.059999942779541,4.110000133514404,10764252.0,4.007718563079834
2017-09-12,4.119999885559082,4.059999942779541,4.110000133514404,4.070000171661377,6651950.0,3.9687139987945557
2017-09-13,4.090000152587891,4.059999942779541,4.079999923706055,4.070000171661377,3788537.0,3.9687139987945557
2017-09-14,4.079999923706055,4.039999961853027,4.070000171661377,4.050000190734863,6222900.0,3.949211835861206
2017-09-15,4.050000190734863,4.019999980926514,4.050000190734863,4.019999980926514,7827038.0,3.9199581146240234
2017-09-18,4.03000020980835,4.0,4.019999980926514,4.03000020980835,6255403.0,3.9297099113464355
2017-09-19,4.070000171661377,4.019999980926514,4.03000020980835,4.050000190734863,5754703.0,3.949211835861206
2017-09-20,4.050000190734863,4.03000020980835,4.03000020980835,4.050000190734863,3747252.0,3.949211835861206
2017-09-21,4.070000171661377,4.03000020980835,4.03000020980835,4.039999961853027,5129510.0,3.939460515975952
2017-09-22,4.039999961853027,3.9800000190734863,4.039999961853027,3.990000009536743,5620613.0,3.89070463180542
2017-09-25,4.0,3.9600000381469727,3.990000009536743,3.9600000381469727,3805686.0,3.8614516258239746
2017-09-26,3.9800000190734863,3.9200000762939453,3.9700000286102295,3.950000047683716,3920800.0,3.8517003059387207
2017-09-27,3.990000009536743,3.930000066757202,3.930000066757202,3.9800000190734863,3633455.0,3.880953788757324
2017-09-28,3.9800000190734863,3.9000000953674316,3.9600000381469727,3.940000057220459,4436500.0,3.841949224472046
2017-09-29,3.9600000381469727,3.930000066757202,3.930000066757202,3.9600000381469727,3976710.0,3.8614516258239746
2017-10-09,3.9800000190734863,3.9200000762939453,3.9700000286102295,3.950000047683716,8195546.0,3.8517003059387207
2017-10-10,4.010000228881836,3.930000066757202,3.940000057220459,3.990000009536743,9923461.0,3.89070463180542
2017-10-11,4.010000228881836,3.9700000286102295,3.990000009536743,3.990000009536743,6414100.0,3.89070463180542
2017-10-12,4.0,3.950000047683716,4.0,3.9800000190734863,3701609.0,3.880953788757324
2017-10-13,3.990000009536743,3.950000047683716,3.9800000190734863,3.990000009536743,2909671.0,3.89070463180542
2017-10-16,3.990000009536743,3.890000104904175,3.9800000190734863,3.9100000858306885,7735103.0,3.8126957416534424
2017-10-17,3.9200000762939453,3.869999885559082,3.9000000953674316,3.890000104904175,3188200.0,3.7931933403015137
2017-10-18,3.9100000858306885,3.869999885559082,3.890000104904175,3.880000114440918,4746650.0,3.783442258834839
2017-10-19,3.9000000953674316,3.8299999237060547,3.869999885559082,3.8499999046325684,4759084.0,3.7541887760162354
2017-10-20,4.139999866485596,3.8399999141693115,3.8499999046325684,3.9800000190734863,28973326.0,3.880953788757324
2017-10-23,3.990000009536743,3.950000047683716,3.9700000286102295,3.9600000381469727,14598652.0,3.8614516258239746
2017-10-24,3.9600000381469727,3.869999885559082,3.950000047683716,3.890000104904175,8452703.0,3.7931933403015137
2017-10-25,4.010000228881836,3.869999885559082,3.890000104904175,3.940000057220459,15918053.0,3.841949224472046
2017-10-26,3.950000047683716,3.9100000858306885,3.930000066757202,3.930000066757202,4630553.0,3.832198143005371
2017-10-27,3.930000066757202,3.890000104904175,3.930000066757202,3.9100000858306885,4289413.0,3.8126957416534424
2017-10-30,3.9100000858306885,3.7899999618530273,3.9000000953674316,3.809999942779541,5169603.0,3.715184211730957
2017-10-31,3.8499999046325684,3.7899999618530273,3.819999933242798,3.8399999141693115,2195051.0,3.7444376945495605
2017-11-01,3.8499999046325684,3.809999942779541,3.8399999141693115,3.8299999237060547,2629650.0,3.7346863746643066
2017-11-02,3.819999933242798,3.759999990463257,3.819999933242798,3.759999990463257,4916917.0,3.666428565979004
2017-11-03,3.7799999713897705,3.700000047683716,3.75,3.7300000190734863,4304353.0,3.6371750831604004
2017-11-06,3.740000009536743,3.6500000953674316,3.7300000190734863,3.7200000286102295,5861475.0,3.6274240016937256
2017-11-07,3.7300000190734863,3.680000066757202,3.7200000286102295,3.7300000190734863,4167362.0,3.6371750831604004
2017-11-08,3.75,3.690000057220459,3.7300000190734863,3.740000009536743,3756374.0,3.6469264030456543
2017-11-09,3.75,3.7100000381469727,3.740000009536743,3.7300000190734863,3813686.0,3.6371750831604004
2017-11-10,3.930000066757202,3.7100000381469727,3.7300000190734863,3.7899999618530273,15365568.0,3.6956820487976074
2017-11-13,3.7799999713897705,3.700000047683716,3.7699999809265137,3.7300000190734863,5760370.0,3.6371750831604004
2017-11-14,3.7300000190734863,3.609999895095825,3.7200000286102295,3.6700000762939453,5610208.0,3.5786685943603516
2017-11-15,3.6700000762939453,3.619999885559082,3.6500000953674316,3.630000114440918,3253408.0,3.539663791656494
2017-11-16,3.6700000762939453,3.609999895095825,3.619999885559082,3.619999885559082,5103015.0,3.5299124717712402
2017-11-17,3.630000114440918,3.369999885559082,3.619999885559082,3.440000057220459,8509900.0,3.3543920516967773
2017-11-20,3.430000066757202,3.299999952316284,3.430000066757202,3.380000114440918,4577050.0,3.2958853244781494
2017-11-21,3.4000000953674316,3.3399999141693115,3.359999895095825,3.369999885559082,3835890.0,3.2861340045928955
2017-11-22,3.390000104904175,3.309999942779541,3.369999885559082,3.3399999141693115,4054450.0,3.256880760192871
2017-11-23,3.3499999046325684,3.2799999713897705,3.3499999046325684,3.2899999618530273,4694050.0,3.208125114440918
2017-11-24,3.2899999618530273,3.2300000190734863,3.2799999713897705,3.259999990463257,5809503.0,3.1788713932037354
2017-11-27,3.2699999809265137,3.2100000381469727,3.259999990463257,3.2200000286102295,3754350.0,3.139867067337036
2017-11-28,3.25,3.200000047683716,3.2100000381469727,3.25,2108050.0,3.1691205501556396
2017-11-29,3.259999990463257,3.200000047683716,3.25,3.240000009536743,5042384.0,3.159369468688965
2017-11-30,3.2699999809265137,3.2200000286102295,3.2300000190734863,3.25,4453900.0,3.1691205501556396
2017-12-01,3.3499999046325684,3.240000009536743,3.259999990463257,3.319999933242798,12945150.0,3.2373783588409424
2017-12-04,3.309999942779541,3.2200000286102295,3.2899999618530273,3.259999990463257,5607100.0,3.1788713932037354
2017-12-05,3.25,3.109999895095825,3.25,3.140000104904175,5219700.0,3.0618581771850586
2017-12-06,3.140000104904175,3.0,3.119999885559082,3.140000104904175,5110700.0,3.0618581771850586
2017-12-07,3.1700000762939453,3.109999895095825,3.119999885559082,3.1500000953674316,3081450.0,3.0716092586517334
2017-12-08,3.2100000381469727,3.130000114440918,3.1600000858306885,3.200000047683716,3017300.0,3.1203646659851074
2017-12-11,3.200000047683716,3.1700000762939453,3.200000047683716,3.190000057220459,2765365.0,3.1106135845184326
2017-12-12,3.2100000381469727,3.1700000762939453,3.180000066757202,3.180000066757202,2821228.0,3.100862503051758
2017-12-13,3.25,3.1500000953674316,3.1700000762939453,3.2200000286102295,3715402.0,3.139867067337036
2017-12-14,3.240000009536743,3.190000057220459,3.2100000381469727,3.200000047683716,2312150.0,3.1203646659851074
2017-12-15,3.2300000190734863,3.1700000762939453,3.190000057220459,3.2200000286102295,2826100.0,3.139867067337036
2017-12-18,3.2300000190734863,3.1500000953674316,3.2200000286102295,3.190000057220459,2606702.0,3.1106135845184326
2017-12-19,3.2100000381469727,3.1600000858306885,3.190000057220459,3.190000057220459,3645100.0,3.1106135845184326
2017-12-20,3.190000057220459,3.109999895095825,3.190000057220459,3.130000114440918,3307150.0,3.0521068572998047
2017-12-21,3.130000114440918,3.049999952316284,3.119999885559082,3.109999895095825,2694213.0,3.032604217529297
2017-12-22,3.130000114440918,3.0799999237060547,3.0899999141693115,3.0999999046325684,2083450.0,3.022853374481201
2017-12-25,3.109999895095825,3.0299999713897705,3.0999999046325684,3.059999942779541,3804891.0,2.983848810195923
2017-12-26,3.0799999237060547,3.0299999713897705,3.049999952316284,3.0799999237060547,3487225.0,3.0033509731292725
2017-12-27,3.0999999046325684,3.049999952316284,3.0799999237060547,3.0799999237060547,4908300.0,3.0033509731292725
2017-12-28,3.259999990463257,3.0299999713897705,3.059999942779541,3.140000104904175,18061433.0,3.0618581771850586
2017-12-29,3.1600000858306885,3.0999999046325684,3.119999885559082,3.140000104904175,4597225.0,3.0618581771850586
2018-01-02,3.2200000286102295,3.119999885559082,3.140000104904175,3.180000066757202,9564352.0,3.100862503051758
2018-01-03,3.190000057220459,3.1600000858306885,3.1700000762939453,3.190000057220459,4179950.0,3.1106135845184326
2018-01-04,3.240000009536743,3.1700000762939453,3.1700000762939453,3.2300000190734863,6223957.0,3.149618148803711
2018-01-05,3.2699999809265137,3.200000047683716,3.2300000190734863,3.25,5960502.0,3.1691205501556396
2018-01-08,3.25,3.2100000381469727,3.25,3.2200000286102295,3731200.0,3.139867067337036
2018-01-09,3.2799999713897705,3.1600000858306885,3.2100000381469727,3.2300000190734863,12121656.0,3.149618148803711
2018-01-10,3.2899999618530273,3.180000066757202,3.2100000381469727,3.200000047683716,11485265.0,3.1203646659851074
2018-01-11,3.2200000286102295,3.1600000858306885,3.200000047683716,3.190000057220459,4484053.0,3.1106135845184326
2018-01-12,3.2200000286102295,3.180000066757202,3.180000066757202,3.2100000381469727,4702850.0,3.1301159858703613
2018-01-15,3.2100000381469727,3.0799999237060547,3.200000047683716,3.0899999141693115,5085195.0,3.0131020545959473
2018-01-16,3.119999885559082,3.069999933242798,3.0899999141693115,3.119999885559082,2450100.0,3.042355537414551
2018-01-17,3.140000104904175,3.0799999237060547,3.0999999046325684,3.130000114440918,2717150.0,3.0521068572998047
2018-01-18,3.130000114440918,3.130000114440918,3.130000114440918,3.130000114440918,0.0,3.0521068572998047
2018-01-19,3.509999990463257,3.359999895095825,3.4600000381469727,3.4200000762939453,33537352.0,3.3348898887634277
2018-01-22,3.390000104904175,3.2899999618530273,3.2899999618530273,3.369999885559082,13293205.0,3.2861340045928955
2018-01-23,3.369999885559082,3.299999952316284,3.359999895095825,3.309999942779541,7443539.0,3.2276272773742676
2018-01-24,3.3499999046325684,3.2699999809265137,3.309999942779541,3.319999933242798,6218408.0,3.2373783588409424
2018-01-25,3.3399999141693115,3.2899999618530273,3.309999942779541,3.319999933242798,4414903.0,3.2373783588409424
2018-01-26,3.3299999237060547,3.2799999713897705,3.299999952316284,3.319999933242798,4362803.0,3.2373783588409424
2018-01-29,3.3299999237060547,3.2200000286102295,3.309999942779541,3.259999990463257,4382053.0,3.1788713932037354
2018-01-30,3.2699999809265137,3.2300000190734863,3.25,3.25,2624250.0,3.1691205501556396
2018-01-31,3.240000009536743,3.1500000953674316,3.240000009536743,3.1600000858306885,4973036.0,3.081360340118408
2018-02-01,3.1500000953674316,2.950000047683716,3.1500000953674316,3.0,7849393.0,2.925341844558716
2018-02-02,3.0299999713897705,2.8499999046325684,3.0,3.0199999809265137,4354619.0,2.9448442459106445
2018-02-05,3.0199999809265137,2.940000057220459,3.0,3.009999990463257,1953011.0,2.9350929260253906
2018-02-06,2.9800000190734863,2.869999885559082,2.950000047683716,2.880000114440918,4208600.0,2.80832839012146
2018-02-07,3.0199999809265137,2.9000000953674316,2.9700000286102295,2.9700000286102295,3988111.0,2.8960886001586914
2018-02-08,3.009999990463257,2.940000057220459,2.9700000286102295,3.009999990463257,2744500.0,2.9350929260253906
2018-02-09,2.9700000286102295,2.9000000953674316,2.950000047683716,2.940000057220459,4953400.0,2.866835117340088
2018-02-12,3.200000047683716,2.940000057220459,2.940000057220459,3.069999933242798,5967900.0,2.9935998916625977
2018-02-13,3.0899999141693115,3.0399999618530273,3.069999933242798,3.0399999618530273,2739600.0,2.964346408843994
2018-02-14,3.0799999237060547,3.0199999809265137,3.0399999618530273,3.069999933242798,1527053.0,2.9935998916625977
2018-02-22,3.109999895095825,3.059999942779541,3.069999933242798,3.0999999046325684,1971700.0,3.022853374481201
2018-02-23,3.109999895095825,3.069999933242798,3.0799999237060547,3.0999999046325684,2362700.0,3.022853374481201
2018-02-26,3.1600000858306885,3.0799999237060547,3.0999999046325684,3.1500000953674316,4162768.0,3.0716092586517334
2018-02-27,3.1600000858306885,3.0999999046325684,3.1600000858306885,3.109999895095825,2658200.0,3.032604217529297
2018-02-28,3.109999895095825,3.069999933242798,3.109999895095825,3.0899999141693115,2812664.0,3.0131020545959473
2018-03-01,3.1500000953674316,3.069999933242798,3.0899999141693115,3.140000104904175,3877076.0,3.0618581771850586
2018-03-02,3.1500000953674316,3.0999999046325684,3.119999885559082,3.1500000953674316,2542200.0,3.0716092586517334
2018-03-05,3.3499999046325684,3.119999885559082,3.1500000953674316,3.2100000381469727,13668450.0,3.1301159858703613
2018-03-06,3.2300000190734863,3.1600000858306885,3.200000047683716,3.2300000190734863,5870690.0,3.149618148803711
2018-03-07,3.2200000286102295,3.1700000762939453,3.2200000286102295,3.200000047683716,3372453.0,3.1203646659851074
2018-03-08,3.2699999809265137,3.1700000762939453,3.200000047683716,3.2200000286102295,4994300.0,3.139867067337036
2018-03-09,3.240000009536743,3.200000047683716,3.2200000286102295,3.2300000190734863,4146193.0,3.149618148803711
2018-03-12,3.25,3.2100000381469727,3.2200000286102295,3.240000009536743,5131478.0,3.159369468688965
2018-03-13,3.309999942779541,3.2300000190734863,3.240000009536743,3.25,6265796.0,3.1691205501556396
2018-03-14,3.25,3.190000057220459,3.25,3.2100000381469727,3935900.0,3.1301159858703613
2018-03-15,3.200000047683716,3.1500000953674316,3.180000066757202,3.190000057220459,3152752.0,3.1106135845184326
2018-03-16,3.2200000286102295,3.1700000762939453,3.200000047683716,3.200000047683716,2478050.0,3.1203646659851074
2018-03-19,3.2699999809265137,3.1700000762939453,3.200000047683716,3.2200000286102295,3261600.0,3.139867067337036
2018-03-20,3.2300000190734863,3.1500000953674316,3.190000057220459,3.2200000286102295,3192589.0,3.139867067337036
2018-03-21,3.25,3.190000057220459,3.2300000190734863,3.2100000381469727,4775576.0,3.1301159858703613
2018-03-22,3.2300000190734863,3.190000057220459,3.2100000381469727,3.2200000286102295,4399805.0,3.139867067337036
2018-03-23,3.1600000858306885,2.950000047683716,3.1600000858306885,3.009999990463257,7794286.0,2.9350929260253906
2018-03-26,3.0199999809265137,2.9000000953674316,3.0,3.0199999809265137,2774745.0,2.9448442459106445
2018-03-27,3.0999999046325684,3.0199999809265137,3.0399999618530273,3.0899999141693115,3198950.0,3.0131020545959473
2018-03-28,3.0799999237060547,3.0399999618530273,3.069999933242798,3.059999942779541,1946760.0,2.983848810195923
2018-03-29,3.0999999046325684,3.049999952316284,3.059999942779541,3.0999999046325684,2936100.0,3.022853374481201
2018-03-30,3.109999895095825,3.0799999237060547,3.0899999141693115,3.0899999141693115,2764200.0,3.0131020545959473
2018-04-02,3.119999885559082,3.069999933242798,3.0899999141693115,3.0899999141693115,3632200.0,3.0131020545959473
2018-04-03,3.069999933242798,3.0,3.069999933242798,3.049999952316284,1854045.0,2.974097728729248
2018-04-04,3.0799999237060547,3.0199999809265137,3.049999952316284,3.0399999618530273,2295800.0,2.964346408843994
2018-04-09,3.0899999141693115,3.009999990463257,3.0299999713897705,3.059999942779541,2392550.0,2.983848810195923
2018-04-10,3.059999942779541,3.009999990463257,3.059999942779541,3.0399999618530273,5371600.0,2.964346408843994
2018-04-11,3.059999942779541,3.0299999713897705,3.0299999713897705,3.049999952316284,2738100.0,2.974097728729248
2018-04-12,3.0399999618530273,3.009999990463257,3.0399999618530273,3.0299999713897705,3350150.0,2.9545953273773193
2018-04-13,3.049999952316284,3.0199999809265137,3.0299999713897705,3.0299999713897705,2174275.0,2.9545953273773193
2018-04-16,3.0299999713897705,2.9800000190734863,3.0199999809265137,2.990000009536743,2662250.0,2.915590763092041
2018-04-17,3.009999990463257,2.930000066757202,3.0,2.940000057220459,2632000.0,2.866835117340088
2018-04-18,2.9700000286102295,2.890000104904175,2.9600000381469727,2.950000047683716,2463823.0,2.876586437225342
2018-04-19,2.9700000286102295,2.930000066757202,2.940000057220459,2.9600000381469727,2344179.0,2.8863375186920166
2018-04-20,2.9600000381469727,2.9000000953674316,2.9600000381469727,2.9000000953674316,3455700.0,2.8278305530548096
2018-04-23,3.109999895095825,2.990000009536743,2.990000009536743,3.0199999809265137,22691462.0,2.9448442459106445
2018-04-24,3.069999933242798,2.9200000762939453,2.9600000381469727,3.049999952316284,13355544.0,2.974097728729248
2018-04-25,3.0299999713897705,2.990000009536743,3.0299999713897705,3.0,6015100.0,2.925341844558716
2018-04-26,3.0,2.9000000953674316,2.990000009536743,2.9100000858306885,4335550.0,2.8375818729400635
2018-04-27,2.950000047683716,2.9000000953674316,2.9200000762939453,2.940000057220459,4412050.0,2.866835117340088
2018-05-02,2.940000057220459,2.890000104904175,2.930000066757202,2.9100000858306885,3648481.0,2.8375818729400635
2018-05-03,2.930000066757202,2.859999895095825,2.9100000858306885,2.9200000762939453,3371200.0,2.847332715988159
2018-05-04,2.940000057220459,2.9000000953674316,2.9100000858306885,2.930000066757202,2696900.0,2.857084035873413
2018-05-07,2.9600000381469727,2.9200000762939453,2.9200000762939453,2.9600000381469727,3516238.0,2.8863375186920166
2018-05-08,2.9700000286102295,2.930000066757202,2.9600000381469727,2.9700000286102295,4330750.0,2.8960886001586914
2018-05-09,3.009999990463257,2.940000057220459,2.9600000381469727,2.9700000286102295,4421500.0,2.8960886001586914
2018-05-10,2.9800000190734863,2.950000047683716,2.9700000286102295,2.9800000190734863,3223275.0,2.9058399200439453
2018-05-11,2.990000009536743,2.950000047683716,2.9800000190734863,2.9600000381469727,2507750.0,2.8863375186920166
2018-05-14,2.9600000381469727,2.9200000762939453,2.950000047683716,2.940000057220459,2491900.0,2.866835117340088
2018-05-15,2.950000047683716,2.9200000762939453,2.930000066757202,2.950000047683716,2175411.0,2.876586437225342
2018-05-16,2.9600000381469727,2.9200000762939453,2.950000047683716,2.940000057220459,1675350.0,2.866835117340088
2018-05-17,2.950000047683716,2.9200000762939453,2.940000057220459,2.940000057220459,1976000.0,2.866835117340088
2018-05-18,2.9600000381469727,2.9200000762939453,2.940000057220459,2.950000047683716,2662217.0,2.876586437225342
2018-05-21,3.0,2.9600000381469727,2.9600000381469727,3.0,5077063.0,2.925341844558716
2018-05-22,3.0,2.9700000286102295,3.0,2.990000009536743,3106451.0,2.915590763092041
2018-05-23,2.990000009536743,2.9600000381469727,2.990000009536743,2.9700000286102295,2341450.0,2.8960886001586914
2018-05-24,2.9800000190734863,2.950000047683716,2.9700000286102295,2.950000047683716,1813900.0,2.876586437225342
2018-05-25,2.950000047683716,2.9000000953674316,2.950000047683716,2.9100000858306885,3344200.0,2.8375818729400635
2018-05-28,2.9100000858306885,2.859999895095825,2.9100000858306885,2.880000114440918,2787000.0,2.80832839012146
2018-05-29,2.890000104904175,2.859999895095825,2.880000114440918,2.869999885559082,1363350.0,2.798577070236206
2018-05-30,2.859999895095825,2.740000009536743,2.8299999237060547,2.7899999618530273,4240975.0,2.7205681800842285
2018-05-31,2.8299999237060547,2.7799999713897705,2.799999952316284,2.8299999237060547,1866137.0,2.7595725059509277
2018-06-01,2.8299999237060547,2.7899999618530273,2.809999942779541,2.819999933242798,1671000.0,2.749821186065674
2018-06-04,2.940000057220459,2.8499999046325684,2.869999885559082,2.869999885559082,5782462.0,2.798577070236206
2018-06-05,2.9000000953674316,2.8299999237060547,2.869999885559082,2.9000000953674316,2671300.0,2.8278305530548096
2018-06-06,2.9100000858306885,2.869999885559082,2.9000000953674316,2.9000000953674316,2436132.0,2.8278305530548096
2018-06-07,2.9000000953674316,2.8499999046325684,2.9000000953674316,2.869999885559082,1842466.0,2.818011522293091
2018-06-08,2.8499999046325684,2.799999952316284,2.8299999237060547,2.809999942779541,1807300.0,2.759098529815674
2018-06-11,2.819999933242798,2.75,2.809999942779541,2.7899999618530273,1694950.0,2.7394609451293945
2018-06-12,2.819999933242798,2.75,2.7799999713897705,2.809999942779541,1716000.0,2.759098529815674
2018-06-13,2.819999933242798,2.7699999809265137,2.799999952316284,2.799999952316284,2619119.0,2.749279499053955
2018-06-14,2.8299999237060547,2.7699999809265137,2.7799999713897705,2.8299999237060547,2615650.0,2.778736114501953
2018-06-15,2.8399999141693115,2.759999990463257,2.8299999237060547,2.799999952316284,2237300.0,2.749279499053955
2018-06-19,2.7699999809265137,2.630000114440918,2.7699999809265137,2.7100000381469727,6473225.0,2.660910129547119
2018-06-20,2.7200000286102295,2.6500000953674316,2.690000057220459,2.700000047683716,2455675.0,2.6510910987854004
2018-06-21,2.880000114440918,2.700000047683716,2.7100000381469727,2.7200000286102295,4485500.0,2.670728921890259
2018-06-22,2.759999990463257,2.619999885559082,2.619999885559082,2.7300000190734863,2942650.0,2.6805477142333984
2018-06-25,2.7799999713897705,2.7300000190734863,2.740000009536743,2.7699999809265137,2730600.0,2.7198233604431152
2018-06-26,2.9000000953674316,2.7200000286102295,2.7699999809265137,2.8499999046325684,6861582.0,2.7983739376068115
2018-06-27,2.9100000858306885,2.819999933242798,2.819999933242798,2.9000000953674316,5592932.0,2.847468376159668
2018-06-28,2.9100000858306885,2.8299999237060547,2.880000114440918,2.8399999141693115,3485100.0,2.788555145263672
2018-06-29,2.9000000953674316,2.809999942779541,2.8499999046325684,2.880000114440918,3873065.0,2.8278305530548096
2018-07-02,2.869999885559082,2.819999933242798,2.869999885559082,2.8499999046325684,3132559.0,2.7983739376068115
2018-07-03,2.859999895095825,2.7899999618530273,2.8399999141693115,2.8499999046325684,2640827.0,2.7983739376068115
2018-07-04,2.859999895095825,2.75,2.859999895095825,2.759999990463257,2652650.0,2.7100043296813965
2018-07-05,2.7699999809265137,2.690000057220459,2.759999990463257,2.7100000381469727,2280876.0,2.660910129547119
2018-07-06,2.759999990463257,2.6500000953674316,2.7100000381469727,2.700000047683716,2025250.0,2.6510910987854004
2018-07-09,2.75,2.7100000381469727,2.7100000381469727,2.740000009536743,1069275.0,2.690366744995117
2018-07-10,2.759999990463257,2.7200000286102295,2.759999990463257,2.740000009536743,813458.0,2.690366744995117
2018-07-11,2.740000009536743,2.680000066757202,2.740000009536743,2.7100000381469727,1485802.0,2.660910129547119
2018-07-12,2.7699999809265137,2.690000057220459,2.690000057220459,2.75,1824633.0,2.7001852989196777
2018-07-13,2.7699999809265137,2.7100000381469727,2.75,2.759999990463257,1404750.0,2.7100043296813965
2018-07-16,2.7699999809265137,2.7300000190734863,2.759999990463257,2.7699999809265137,919223.0,2.7198233604431152
2018-07-17,2.7699999809265137,2.7300000190734863,2.7699999809265137,2.75,888623.0,2.7001852989196777
2018-07-18,2.7699999809265137,2.740000009536743,2.75,2.75,1211100.0,2.7001852989196777
2018-07-19,2.75,2.7100000381469727,2.75,2.740000009536743,1272952.0,2.690366744995117
2018-07-20,2.880000114440918,2.700000047683716,2.7200000286102295,2.7899999618530273,5347252.0,2.7394609451293945
2018-07-23,2.799999952316284,2.759999990463257,2.759999990463257,2.799999952316284,2435650.0,2.749279499053955
2018-07-24,2.8399999141693115,2.7699999809265137,2.7899999618530273,2.819999933242798,3733834.0,2.7689173221588135
2018-07-25,2.8499999046325684,2.809999942779541,2.8299999237060547,2.8299999237060547,4044762.0,2.778736114501953
2018-07-26,2.9800000190734863,2.8299999237060547,2.8299999237060547,2.9000000953674316,10716204.0,2.847468376159668
2018-07-27,2.9600000381469727,2.869999885559082,2.890000104904175,2.890000104904175,6475048.0,2.8376495838165283
2018-07-30,2.9200000762939453,2.809999942779541,2.890000104904175,2.8399999141693115,4650367.0,2.788555145263672
2018-07-31,2.869999885559082,2.819999933242798,2.8299999237060547,2.8399999141693115,3437817.0,2.788555145263672
2018-08-01,2.8499999046325684,2.799999952316284,2.8399999141693115,2.809999942779541,3594140.0,2.759098529815674
2018-08-02,2.809999942779541,2.7200000286102295,2.809999942779541,2.7899999618530273,6291564.0,2.7394609451293945
2018-08-03,2.809999942779541,2.75,2.7899999618530273,2.7799999713897705,2305468.0,2.729641914367676
2018-08-06,2.819999933242798,2.7200000286102295,2.759999990463257,2.7899999618530273,3400350.0,2.7394609451293945
2018-08-07,2.930000066757202,2.7799999713897705,2.7899999618530273,2.890000104904175,7122343.0,2.8376495838165283
2018-08-08,2.890000104904175,2.8399999141693115,2.869999885559082,2.880000114440918,4598342.0,2.8278305530548096
2018-08-09,2.930000066757202,2.8499999046325684,2.880000114440918,2.9000000953674316,6335606.0,2.847468376159668
2018-08-10,2.940000057220459,2.869999885559082,2.890000104904175,2.9200000762939453,4845495.0,2.8671059608459473
2018-08-13,2.930000066757202,2.859999895095825,2.9100000858306885,2.9200000762939453,3240300.0,2.8671059608459473
2018-08-14,2.930000066757202,2.890000104904175,2.890000104904175,2.930000066757202,2882150.0,2.876924991607666
2018-08-15,2.930000066757202,2.869999885559082,2.930000066757202,2.9000000953674316,2445200.0,2.847468376159668
2018-08-16,2.9200000762939453,2.8399999141693115,2.9200000762939453,2.890000104904175,2716400.0,2.8376495838165283
2018-08-17,2.9100000858306885,2.8499999046325684,2.9000000953674316,2.880000114440918,2287600.0,2.8278305530548096
2018-08-20,2.859999895095825,2.700000047683716,2.8499999046325684,2.799999952316284,2883350.0,2.749279499053955
2018-08-21,2.8299999237060547,2.7699999809265137,2.799999952316284,2.799999952316284,1258750.0,2.749279499053955
2018-08-22,2.809999942779541,2.7699999809265137,2.7899999618530273,2.7799999713897705,1323400.0,2.729641914367676
2018-08-23,2.799999952316284,2.75,2.7699999809265137,2.799999952316284,2307250.0,2.749279499053955
2018-08-24,2.799999952316284,2.759999990463257,2.7699999809265137,2.7899999618530273,1338600.0,2.7394609451293945
2018-08-27,2.8399999141693115,2.799999952316284,2.809999942779541,2.819999933242798,1768850.0,2.7689173221588135
2018-08-28,2.8399999141693115,2.799999952316284,2.819999933242798,2.819999933242798,2238400.0,2.7689173221588135
2018-08-29,2.8499999046325684,2.799999952316284,2.809999942779541,2.8499999046325684,2538181.0,2.7983739376068115
2018-08-30,2.859999895095825,2.809999942779541,2.8499999046325684,2.8499999046325684,1823402.0,2.7983739376068115
2018-08-31,2.8299999237060547,2.740000009536743,2.8299999237060547,2.759999990463257,1568850.0,2.7100043296813965
2018-09-03,2.759999990463257,2.690000057220459,2.759999990463257,2.75,2221250.0,2.7001852989196777
2018-09-04,2.7799999713897705,2.7300000190734863,2.75,2.759999990463257,1259000.0,2.7100043296813965
2018-09-05,2.809999942779541,2.75,2.7699999809265137,2.7799999713897705,2360000.0,2.729641914367676
2018-09-06,2.819999933242798,2.7699999809265137,2.7699999809265137,2.7799999713897705,1277600.0,2.729641914367676
2018-09-07,2.819999933242798,2.759999990463257,2.799999952316284,2.809999942779541,1892100.0,2.759098529815674
2018-09-10,2.809999942779541,2.7699999809265137,2.809999942779541,2.7699999809265137,1264000.0,2.7198233604431152
2018-09-11,2.799999952316284,2.759999990463257,2.7799999713897705,2.7799999713897705,724050.0,2.729641914367676
2018-09-12,2.799999952316284,2.759999990463257,2.7799999713897705,2.7899999618530273,925000.0,2.7394609451293945
2018-09-13,2.809999942779541,2.759999990463257,2.759999990463257,2.799999952316284,1498600.0,2.749279499053955
2018-09-14,2.809999942779541,2.759999990463257,2.809999942779541,2.7799999713897705,1459145.0,2.729641914367676
2018-09-17,2.7799999713897705,2.740000009536743,2.7799999713897705,2.75,1755400.0,2.7001852989196777
2018-09-18,2.7899999618530273,2.7300000190734863,2.75,2.7899999618530273,1867800.0,2.7394609451293945
2018-09-19,2.8499999046325684,2.7799999713897705,2.7899999618530273,2.8399999141693115,2604000.0,2.788555145263672
2018-09-20,2.859999895095825,2.8299999237060547,2.8299999237060547,2.8399999141693115,1255100.0,2.788555145263672
2018-09-21,2.890000104904175,2.809999942779541,2.8399999141693115,2.859999895095825,1709400.0,2.808192729949951
2018-09-25,2.859999895095825,2.819999933242798,2.859999895095825,2.8499999046325684,1245700.0,2.7983739376068115
2018-09-26,2.869999885559082,2.8399999141693115,2.859999895095825,2.8399999141693115,1206400.0,2.788555145263672
2018-09-27,2.859999895095825,2.7899999618530273,2.8299999237060547,2.799999952316284,1225150.0,2.749279499053955
2018-09-28,2.8299999237060547,2.7899999618530273,2.799999952316284,2.8299999237060547,554450.0,2.778736114501953
2018-10-08,2.809999942779541,2.740000009536743,2.809999942779541,2.7799999713897705,939575.0,2.729641914367676
2018-10-09,2.7899999618530273,2.740000009536743,2.7699999809265137,2.7799999713897705,1255815.0,2.729641914367676
2018-10-10,2.799999952316284,2.759999990463257,2.759999990463257,2.7699999809265137,997333.0,2.7198233604431152
2018-10-11,2.75,2.490000009536743,2.75,2.490000009536743,4363332.0,2.4448952674865723
2018-10-12,2.509999990463257,2.299999952316284,2.5,2.4800000190734863,4361472.0,2.4350762367248535
2018-10-15,2.5899999141693115,2.4800000190734863,2.490000009536743,2.4800000190734863,2666700.0,2.4350762367248535
2018-10-16,2.4800000190734863,2.369999885559082,2.4800000190734863,2.4200000762939453,1448950.0,2.3761632442474365
2018-10-17,2.4800000190734863,2.4100000858306885,2.440000057220459,2.450000047683716,1116600.0,2.4056196212768555
2018-10-18,2.440000057220459,2.390000104904175,2.430000066757202,2.4000000953674316,1154175.0,2.356525421142578
2018-10-19,2.430000066757202,2.3299999237060547,2.380000114440918,2.4200000762939453,1773870.0,2.3761632442474365
2018-10-22,2.5799999237060547,2.440000057220459,2.450000047683716,2.549999952316284,3916199.0,2.5038082599639893
2018-10-23,2.569999933242798,2.5199999809265137,2.559999942779541,2.549999952316284,1658590.0,2.5038082599639893
2018-10-24,2.5799999237060547,2.5399999618530273,2.549999952316284,2.549999952316284,899850.0,2.5038082599639893
2018-10-25,2.5399999618530273,2.430000066757202,2.4800000190734863,2.5399999618530273,1571627.0,2.4939894676208496
2018-10-26,2.5799999237060547,2.549999952316284,2.549999952316284,2.569999933242798,1768852.0,2.5234460830688477
2018-10-29,2.6600000858306885,2.549999952316284,2.569999933242798,2.5899999141693115,3330800.0,2.543083667755127
2018-10-30,2.609999895095825,2.5199999809265137,2.5999999046325684,2.609999895095825,2519900.0,2.5627212524414062
2018-10-31,2.6500000953674316,2.5899999141693115,2.609999895095825,2.619999885559082,2624188.0,2.572540283203125
2018-11-01,2.640000104904175,2.5999999046325684,2.5999999046325684,2.609999895095825,1979350.0,2.5627212524414062
2018-11-02,2.6700000762939453,2.609999895095825,2.630000114440918,2.6500000953674316,3466651.0,2.601996898651123
2018-11-05,2.690000057220459,2.630000114440918,2.630000114440918,2.690000057220459,2244355.0,2.6412723064422607
2018-11-06,2.690000057220459,2.619999885559082,2.6700000762939453,2.6700000762939453,1393775.0,2.6216347217559814
2018-11-07,2.690000057220459,2.6600000858306885,2.6700000762939453,2.6700000762939453,1589398.0,2.6216347217559814
2018-11-08,2.7300000190734863,2.6700000762939453,2.680000066757202,2.7100000381469727,2160253.0,2.660910129547119
2018-11-09,2.7100000381469727,2.6600000858306885,2.7100000381469727,2.690000057220459,1874132.0,2.6412723064422607
2018-11-12,2.799999952316284,2.690000057220459,2.700000047683716,2.7799999713897705,3758578.0,2.729641914367676
2018-11-13,2.950000047683716,2.740000009536743,2.7799999713897705,2.880000114440918,8825062.0,2.8278305530548096
2018-11-14,3.1500000953674316,2.8499999046325684,2.880000114440918,2.940000057220459,13011749.0,2.8867437839508057
2018-11-15,3.0,2.9000000953674316,2.9200000762939453,2.950000047683716,6343517.0,2.8965625762939453
2018-11-16,3.0299999713897705,2.930000066757202,2.940000057220459,2.950000047683716,5457450.0,2.8965625762939453
2018-11-19,3.009999990463257,2.930000066757202,2.9600000381469727,2.950000047683716,4745519.0,2.8965625762939453
2018-11-20,3.009999990463257,2.869999885559082,2.9800000190734863,2.9100000858306885,4602726.0,2.8572871685028076
2018-11-21,2.9100000858306885,2.8399999141693115,2.880000114440918,2.9000000953674316,3126466.0,2.847468376159668
2018-11-22,2.950000047683716,2.890000104904175,2.9200000762939453,2.9200000762939453,2523128.0,2.8671059608459473
2018-11-23,2.930000066757202,2.75,2.9200000762939453,2.75,4347189.0,2.7001852989196777
2018-11-26,2.809999942779541,2.7200000286102295,2.7200000286102295,2.759999990463257,2816803.0,2.7100043296813965
2018-11-27,2.8299999237060547,2.75,2.8299999237060547,2.7799999713897705,1926100.0,2.729641914367676
2018-11-28,2.859999895095825,2.7799999713897705,2.7899999618530273,2.8499999046325684,2948550.0,2.7983739376068115
2018-11-29,2.880000114440918,2.759999990463257,2.8399999141693115,2.7699999809265137,2552200.0,2.7198233604431152
2018-11-30,2.7899999618530273,2.7300000190734863,2.75,2.7699999809265137,1548963.0,2.7198233604431152
2018-12-03,2.859999895095825,2.819999933242798,2.8399999141693115,2.8399999141693115,2612900.0,2.788555145263672
2018-12-04,2.930000066757202,2.8299999237060547,2.8499999046325684,2.9000000953674316,3834127.0,2.847468376159668
2018-12-05,2.9200000762939453,2.8399999141693115,2.8399999141693115,2.9100000858306885,2538227.0,2.8572871685028076
2018-12-06,2.940000057220459,2.8399999141693115,2.940000057220459,2.8499999046325684,1774100.0,2.7983739376068115
2018-12-07,3.049999952316284,2.8299999237060547,2.869999885559082,2.940000057220459,5598500.0,2.8867437839508057
2018-12-10,2.950000047683716,2.859999895095825,2.9100000858306885,2.890000104904175,3082602.0,2.8376495838165283
2018-12-11,2.9800000190734863,2.890000104904175,2.950000047683716,2.950000047683716,3584600.0,2.8965625762939453
2018-12-12,2.940000057220459,2.890000104904175,2.9200000762939453,2.9000000953674316,1950250.0,2.847468376159668
2018-12-13,2.930000066757202,2.880000114440918,2.9000000953674316,2.9100000858306885,1377519.0,2.8572871685028076
2018-12-14,2.9100000858306885,2.8299999237060547,2.9100000858306885,2.8399999141693115,2508650.0,2.788555145263672
2018-12-17,2.859999895095825,2.799999952316284,2.8399999141693115,2.819999933242798,1360200.0,2.7689173221588135
2018-12-18,2.8499999046325684,2.809999942779541,2.819999933242798,2.8399999141693115,1080800.0,2.788555145263672
2018-12-19,2.8399999141693115,2.7899999618530273,2.809999942779541,2.809999942779541,1730097.0,2.759098529815674
2018-12-20,2.880000114440918,2.799999952316284,2.809999942779541,2.8499999046325684,1791897.0,2.7983739376068115
2018-12-21,2.869999885559082,2.809999942779541,2.859999895095825,2.859999895095825,1568433.0,2.808192729949951
2018-12-24,2.880000114440918,2.8399999141693115,2.869999885559082,2.869999885559082,1512450.0,2.818011522293091
2018-12-25,2.880000114440918,2.759999990463257,2.880000114440918,2.8299999237060547,2406050.0,2.778736114501953
2018-12-26,2.890000104904175,2.8299999237060547,2.8399999141693115,2.880000114440918,2355969.0,2.8278305530548096
2018-12-27,2.9000000953674316,2.8399999141693115,2.880000114440918,2.8399999141693115,1464928.0,2.788555145263672
2018-12-28,2.9100000858306885,2.8299999237060547,2.8399999141693115,2.9000000953674316,2483725.0,2.847468376159668
2019-01-02,2.990000009536743,2.880000114440918,2.9000000953674316,2.930000066757202,4614036.0,2.876924991607666
2019-01-03,2.9700000286102295,2.890000104904175,2.950000047683716,2.9000000953674316,1916772.0,2.847468376159668
2019-01-04,2.9600000381469727,2.880000114440918,2.9000000953674316,2.940000057220459,2693361.0,2.8867437839508057
2019-01-07,3.049999952316284,2.880000114440918,2.9000000953674316,3.009999990463257,4276069.0,2.9554758071899414
2019-01-08,3.0199999809265137,2.9600000381469727,3.009999990463257,2.9700000286102295,3109135.0,2.9162001609802246
2019-01-09,3.0299999713897705,2.9700000286102295,2.990000009536743,2.990000009536743,3332500.0,2.935837984085083
2019-01-10,3.0,2.940000057220459,2.9700000286102295,2.950000047683716,3010688.0,2.8965625762939453
2019-01-11,2.9700000286102295,2.9100000858306885,2.940000057220459,2.950000047683716,1864200.0,2.8965625762939453
2019-01-14,2.9700000286102295,2.940000057220459,2.940000057220459,2.9600000381469727,1847600.0,2.906381607055664
2019-01-15,2.9700000286102295,2.930000066757202,2.950000047683716,2.9600000381469727,1892461.0,2.906381607055664
2019-01-16,2.9800000190734863,2.940000057220459,2.9800000190734863,2.950000047683716,1351650.0,2.8965625762939453
2019-01-17,2.940000057220459,2.9000000953674316,2.940000057220459,2.9200000762939453,1422350.0,2.8671059608459473
2019-01-18,2.950000047683716,2.9200000762939453,2.930000066757202,2.950000047683716,1281100.0,2.8965625762939453
2019-01-21,2.990000009536743,2.950000047683716,2.950000047683716,2.9600000381469727,1863652.0,2.906381607055664
2019-01-22,2.9800000190734863,2.9000000953674316,2.9700000286102295,2.930000066757202,2191000.0,2.876924991607666
2019-01-23,2.930000066757202,2.890000104904175,2.9200000762939453,2.930000066757202,1072352.0,2.876924991607666
2019-01-24,2.9600000381469727,2.9000000953674316,2.9200000762939453,2.930000066757202,1455152.0,2.876924991607666
2019-01-25,2.930000066757202,2.880000114440918,2.9200000762939453,2.9000000953674316,2139650.0,2.847468376159668
2019-01-28,2.930000066757202,2.880000114440918,2.9100000858306885,2.890000104904175,1116500.0,2.8376495838165283
2019-01-29,2.9000000953674316,2.7100000381469727,2.880000114440918,2.880000114440918,4450800.0,2.8278305530548096
2019-01-30,2.869999885559082,2.799999952316284,2.859999895095825,2.8399999141693115,1201250.0,2.788555145263672
2019-01-31,2.8499999046325684,2.7799999713897705,2.809999942779541,2.7799999713897705,1365700.0,2.729641914367676
2019-02-01,2.880000114440918,2.759999990463257,2.799999952316284,2.859999895095825,2192550.0,2.808192729949951
2019-02-11,2.890000104904175,2.8299999237060547,2.859999895095825,2.890000104904175,1797427.0,2.8376495838165283
2019-02-12,2.940000057220459,2.880000114440918,2.9000000953674316,2.9200000762939453,2007477.0,2.8671059608459473
2019-02-13,2.9600000381469727,2.9000000953674316,2.9100000858306885,2.940000057220459,2479200.0,2.8867437839508057
2019-02-14,2.9800000190734863,2.9100000858306885,2.930000066757202,2.950000047683716,2191161.0,2.8965625762939453
2019-02-15,3.0199999809265137,2.9200000762939453,2.9600000381469727,2.9800000190734863,4503164.0,2.9260191917419434
2019-02-18,3.119999885559082,2.9600000381469727,3.0,3.049999952316284,8972727.0,2.9947509765625
2019-02-19,3.059999942779541,3.0,3.0199999809265137,3.0399999618530273,5731330.0,2.9849324226379395
2019-02-20,3.1500000953674316,3.009999990463257,3.0399999618530273,3.0799999237060547,6467332.0,3.024207592010498
2019-02-21,3.130000114440918,3.0299999713897705,3.0799999237060547,3.0399999618530273,5524050.0,2.9849324226379395
2019-02-22,3.0799999237060547,3.0,3.0199999809265137,3.059999942779541,4054431.0,3.0045700073242188
2019-02-25,3.259999990463257,3.069999933242798,3.0799999237060547,3.2100000381469727,12539306.0,3.15185284614563
2019-02-26,3.319999933242798,3.130000114440918,3.2100000381469727,3.259999990463257,14759821.0,3.2009470462799072
2019-02-27,3.2799999713897705,3.180000066757202,3.240000009536743,3.2200000286102295,8080705.0,3.1616716384887695
2019-02-28,3.2799999713897705,3.200000047683716,3.240000009536743,3.2200000286102295,4508061.0,3.1616716384887695
2019-03-01,3.240000009536743,3.1600000858306885,3.2300000190734863,3.240000009536743,4332267.0,3.181309461593628
2019-03-04,3.369999885559082,3.2100000381469727,3.2300000190734863,3.319999933242798,11957144.0,3.259860038757324
2019-03-05,3.380000114440918,3.2699999809265137,3.319999933242798,3.359999895095825,10093330.0,3.299135684967041
2019-03-06,3.450000047683716,3.309999942779541,3.319999933242798,3.4200000762939453,12003751.0,3.358048677444458
2019-03-07,3.4800000190734863,3.380000114440918,3.4000000953674316,3.4600000381469727,9869906.0,3.397324323654175
2019-03-08,3.4600000381469727,3.299999952316284,3.4200000762939453,3.4000000953674316,9206032.0,3.3384110927581787
2019-03-11,3.4600000381469727,3.3499999046325684,3.3499999046325684,3.450000047683716,7729986.0,3.387505292892456
2019-03-12,3.559999942779541,3.450000047683716,3.4600000381469727,3.5,10894508.0,3.4365997314453125
2019-03-13,3.609999895095825,3.4200000762939453,3.609999895095825,3.5199999809265137,9374743.0,3.456237316131592
2019-03-14,3.5399999618530273,3.3399999141693115,3.450000047683716,3.4000000953674316,6916243.0,3.3384110927581787
2019-03-15,3.4700000286102295,3.390000104904175,3.390000104904175,3.4100000858306885,3776000.0,3.3482301235198975
2019-03-18,3.5399999618530273,3.4000000953674316,3.4000000953674316,3.5,6331428.0,3.4365997314453125
2019-03-19,3.549999952316284,3.4700000286102295,3.509999990463257,3.490000009536743,6068700.0,3.426780939102173
2019-03-20,3.5199999809265137,3.440000057220459,3.4800000190734863,3.4800000190734863,4264025.0,3.416961908340454
2019-03-21,3.7799999713897705,3.4800000190734863,3.4800000190734863,3.7300000190734863,23439826.0,3.662433385848999
2019-03-22,3.7300000190734863,3.5299999713897705,3.630000114440918,3.6500000953674316,18608301.0,3.5838825702667236
2019-03-25,3.9600000381469727,3.5299999713897705,3.559999942779541,3.809999942779541,25502071.0,3.7409842014312744
2019-03-26,3.9800000190734863,3.5799999237060547,3.75,3.680000066757202,22240040.0,3.6133391857147217
2019-03-27,4.039999961853027,3.5799999237060547,3.6600000858306885,3.9000000953674316,34480616.0,3.8293540477752686
2019-03-28,3.819999933242798,3.630000114440918,3.799999952316284,3.75,23388875.0,3.6820709705352783
2019-03-29,3.7699999809265137,3.5799999237060547,3.7100000381469727,3.75,13924169.0,3.6820709705352783
2019-04-01,3.8399999141693115,3.680000066757202,3.690000057220459,3.799999952316284,14661190.0,3.7311651706695557
2019-04-02,3.9700000286102295,3.7300000190734863,3.7899999618530273,3.859999895095825,24198629.0,3.7900784015655518
2019-04-03,3.9200000762939453,3.7899999618530273,3.799999952316284,3.859999895095825,13386180.0,3.7900784015655518
2019-04-04,4.039999961853027,3.8499999046325684,3.8499999046325684,3.940000057220459,21011047.0,3.868629217147827
2019-04-08,4.090000152587891,3.9000000953674316,3.930000066757202,4.079999923706055,23480626.0,4.006093502044678
2019-04-09,4.159999847412109,3.990000009536743,4.070000171661377,4.039999961853027,17217166.0,3.966817855834961
2019-04-10,4.03000020980835,3.9100000858306885,4.03000020980835,3.9700000286102295,13205254.0,3.898085832595825
2019-04-11,4.010000228881836,3.819999933242798,4.010000228881836,3.9200000762939453,15527249.0,3.848991632461548
2019-04-12,3.930000066757202,3.8299999237060547,3.869999885559082,3.890000104904175,6175354.0,3.81953501701355
2019-04-15,3.950000047683716,3.799999952316284,3.950000047683716,3.8299999237060547,6997002.0,3.7606217861175537
2019-04-16,3.890000104904175,3.759999990463257,3.8499999046325684,3.880000114440918,5811940.0,3.80971622467041
2019-04-17,3.950000047683716,3.8399999141693115,3.9000000953674316,3.9000000953674316,8820603.0,3.8293540477752686
2019-04-18,3.9200000762939453,3.8399999141693115,3.9200000762939453,3.8499999046325684,5494550.0,3.780259609222412
2019-04-19,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,0.0,3.780259609222412
2019-04-22,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,0.0,3.780259609222412
2019-04-23,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,0.0,3.780259609222412
2019-04-24,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,0.0,3.780259609222412
2019-04-25,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,0.0,3.780259609222412
2019-04-26,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,0.0,3.780259609222412
2019-05-06,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,0.0,3.780259609222412
2019-05-07,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,0.0,3.780259609222412
2019-05-08,4.239999771118164,3.4800000190734863,3.9100000858306885,3.7699999809265137,47167967.0,3.7017087936401367
2019-05-09,3.6700000762939453,3.4000000953674316,3.549999952316284,3.4100000858306885,26019800.0,3.3482301235198975
2019-05-10,3.4800000190734863,3.2300000190734863,3.4000000953674316,3.440000057220459,17575636.0,3.3776867389678955
2019-05-13,3.4200000762939453,3.319999933242798,3.380000114440918,3.3499999046325684,6653253.0,3.2893166542053223
2019-05-14,3.4000000953674316,3.259999990463257,3.299999952316284,3.3299999237060547,4901807.0,3.269679069519043
2019-05-15,3.4200000762939453,3.3299999237060547,3.3499999046325684,3.4000000953674316,7181300.0,3.3384110927581787
2019-05-16,3.4100000858306885,3.359999895095825,3.4000000953674316,3.4100000858306885,5054420.0,3.3482301235198975
2019-05-17,3.430000066757202,3.259999990463257,3.4100000858306885,3.3399999141693115,6641333.0,3.2794978618621826
2019-05-20,3.3499999046325684,3.0999999046325684,3.319999933242798,3.1600000858306885,5963868.0,3.1027586460113525
2019-05-21,3.2200000286102295,3.0999999046325684,3.0999999046325684,3.190000057220459,4181549.0,3.1322152614593506
2019-05-22,3.2200000286102295,3.180000066757202,3.180000066757202,3.200000047683716,2555903.0,3.1420340538024902
2019-05-23,3.180000066757202,3.0199999809265137,3.180000066757202,3.069999933242798,5259850.0,3.0143885612487793
2019-05-24,3.130000114440918,3.0199999809265137,3.0999999046325684,3.069999933242798,2507600.0,3.0143885612487793
2019-05-27,3.1700000762939453,3.0299999713897705,3.0299999713897705,3.1600000858306885,2954100.0,3.1027586460113525
2019-05-28,3.2100000381469727,3.130000114440918,3.1600000858306885,3.1600000858306885,3841468.0,3.1027586460113525
2019-05-29,3.190000057220459,3.140000104904175,3.1700000762939453,3.1700000762939453,2362600.0,3.112577438354492
2019-05-30,3.1600000858306885,3.049999952316284,3.119999885559082,3.0799999237060547,2777550.0,3.0482473373413086
2019-05-31,3.1500000953674316,3.049999952316284,3.109999895095825,3.0999999046325684,3200500.0,3.0680410861968994
2019-06-03,3.109999895095825,2.950000047683716,3.109999895095825,3.0299999713897705,4275103.0,2.998762845993042
2019-06-04,3.059999942779541,2.940000057220459,3.059999942779541,2.950000047683716,2733499.0,2.9195876121520996
2019-06-05,3.009999990463257,2.9200000762939453,2.950000047683716,2.950000047683716,2548900.0,2.9195876121520996
2019-06-06,2.9700000286102295,2.8299999237060547,2.950000047683716,2.880000114440918,3557774.0,2.850309371948242
2019-06-10,2.9200000762939453,2.869999885559082,2.869999885559082,2.9000000953674316,2671525.0,2.870103120803833
2019-06-11,3.0399999618530273,2.880000114440918,2.880000114440918,3.0,4389502.0,2.969072103500366
2019-06-12,3.0199999809265137,2.9100000858306885,2.990000009536743,2.9800000190734863,3165900.0,2.9492783546447754
2019-06-13,3.109999895095825,2.9700000286102295,3.009999990463257,3.109999895095825,6078909.0,3.0779380798339844
2019-06-14,3.109999895095825,3.0399999618530273,3.109999895095825,3.069999933242798,4440900.0,3.0383503437042236
2019-06-17,3.0899999141693115,3.0199999809265137,3.059999942779541,3.049999952316284,2664600.0,3.018556594848633
2019-06-18,3.059999942779541,3.009999990463257,3.049999952316284,3.0299999713897705,2207177.0,2.998762845993042
2019-06-19,3.1500000953674316,3.049999952316284,3.059999942779541,3.059999942779541,3608200.0,3.0284535884857178
2019-06-20,3.130000114440918,3.049999952316284,3.069999933242798,3.0999999046325684,3160714.0,3.0680410861968994
2019-06-21,3.190000057220459,3.0999999046325684,3.180000066757202,3.140000104904175,3828500.0,3.1076290607452393
2019-06-24,3.1700000762939453,3.109999895095825,3.1600000858306885,3.1500000953674316,2253950.0,3.117525815963745
2019-06-25,3.1600000858306885,3.059999942779541,3.1500000953674316,3.0899999141693115,2742202.0,3.0581443309783936
2019-06-26,3.130000114440918,3.069999933242798,3.0799999237060547,3.109999895095825,2166064.0,3.0779380798339844
2019-06-27,3.1500000953674316,3.0799999237060547,3.0899999141693115,3.109999895095825,2752985.0,3.0779380798339844
2019-06-28,3.130000114440918,3.0299999713897705,3.130000114440918,3.049999952316284,3317500.0,3.018556594848633
2019-07-01,3.1600000858306885,3.0899999141693115,3.0899999141693115,3.130000114440918,5829950.0,3.0977320671081543
2019-07-02,3.1500000953674316,3.0999999046325684,3.130000114440918,3.140000104904175,5030700.0,3.1076290607452393
2019-07-03,3.140000104904175,3.0799999237060547,3.130000114440918,3.0999999046325684,3824750.0,3.0680410861968994
2019-07-04,3.119999885559082,3.049999952316284,3.109999895095825,3.0899999141693115,3387501.0,3.0581443309783936
2019-07-05,3.109999895095825,3.0399999618530273,3.0899999141693115,3.0899999141693115,2964950.0,3.0581443309783936
2019-07-08,3.0999999046325684,2.9700000286102295,3.0999999046325684,3.0199999809265137,3457207.0,2.988865852355957
2019-07-09,3.009999990463257,2.930000066757202,3.009999990463257,3.0,4172005.0,2.969072103500366
2019-07-10,3.009999990463257,2.950000047683716,2.9800000190734863,2.990000009536743,2968542.0,2.9591753482818604
2019-07-11,3.0299999713897705,2.9700000286102295,2.9800000190734863,2.990000009536743,2731706.0,2.9591753482818604
2019-07-12,3.2799999713897705,3.0,3.0,3.1600000858306885,15331614.0,3.12742280960083
2019-07-15,3.200000047683716,3.0899999141693115,3.109999895095825,3.1700000762939453,6881129.0,3.137319564819336
2019-07-16,3.180000066757202,3.130000114440918,3.130000114440918,3.1700000762939453,3094587.0,3.137319564819336
2019-07-17,3.2200000286102295,3.109999895095825,3.180000066757202,3.180000066757202,4728404.0,3.147216558456421
2019-07-18,3.1700000762939453,3.119999885559082,3.1600000858306885,3.119999885559082,3061000.0,3.0878348350524902
2019-07-19,3.180000066757202,3.119999885559082,3.130000114440918,3.1500000953674316,2688600.0,3.117525815963745
2019-07-22,3.1500000953674316,3.049999952316284,3.1500000953674316,3.059999942779541,3859712.0,3.0284535884857178
2019-07-23,3.140000104904175,3.069999933242798,3.069999933242798,3.130000114440918,2821175.0,3.0977320671081543
2019-07-24,3.1700000762939453,3.109999895095825,3.119999885559082,3.140000104904175,3231142.0,3.1076290607452393
2019-07-25,3.140000104904175,3.0999999046325684,3.119999885559082,3.0999999046325684,1779400.0,3.0680410861968994
2019-07-26,3.130000114440918,3.0799999237060547,3.109999895095825,3.119999885559082,1444642.0,3.0878348350524902
2019-07-29,3.119999885559082,3.0899999141693115,3.0899999141693115,3.119999885559082,1594400.0,3.0878348350524902
2019-07-30,3.140000104904175,3.0899999141693115,3.0899999141693115,3.119999885559082,2148125.0,3.0878348350524902
2019-07-31,3.130000114440918,3.0799999237060547,3.0899999141693115,3.0899999141693115,2074353.0,3.0581443309783936
2019-08-01,3.140000104904175,3.059999942779541,3.059999942779541,3.0999999046325684,2946100.0,3.0680410861968994
2019-08-02,3.0799999237060547,3.009999990463257,3.0799999237060547,3.0399999618530273,2714400.0,3.008659839630127
2019-08-05,3.059999942779541,3.0,3.0399999618530273,3.0199999809265137,2033000.0,2.988865852355957
2019-08-06,3.0199999809265137,2.869999885559082,3.0,3.009999990463257,4243573.0,2.978969097137451
2019-08-07,3.009999990463257,2.930000066757202,2.9700000286102295,3.0,2103100.0,2.969072103500366
2019-08-08,3.0,2.9700000286102295,2.9800000190734863,2.990000009536743,918250.0,2.9591753482818604
2019-08-09,3.0299999713897705,2.940000057220459,3.0,2.940000057220459,1192500.0,2.9096908569335938
2019-08-12,2.9700000286102295,2.9200000762939453,2.940000057220459,2.940000057220459,1446801.0,2.9096908569335938
2019-08-13,2.950000047683716,2.9000000953674316,2.9200000762939453,2.940000057220459,1022200.0,2.9096908569335938
2019-08-14,2.9700000286102295,2.9200000762939453,2.9600000381469727,2.930000066757202,887300.0,2.899793863296509
2019-08-15,2.9100000858306885,2.869999885559082,2.9100000858306885,2.890000104904175,1576099.0,2.860206365585327
2019-08-16,2.930000066757202,2.869999885559082,2.9000000953674316,2.9000000953674316,1136200.0,2.870103120803833
2019-08-19,2.9800000190734863,2.9000000953674316,2.9100000858306885,2.9800000190734863,2115189.0,2.9492783546447754
2019-08-20,3.0,2.9600000381469727,2.990000009536743,2.9700000286102295,1452803.0,2.9393813610076904
2019-08-21,2.990000009536743,2.940000057220459,2.9800000190734863,2.9800000190734863,1420600.0,2.9492783546447754
2019-08-22,3.0,2.9600000381469727,2.9600000381469727,2.9800000190734863,932400.0,2.9492783546447754
2019-08-23,2.9800000190734863,2.940000057220459,2.950000047683716,2.950000047683716,3064050.0,2.9195876121520996
2019-08-26,2.990000009536743,2.880000114440918,2.9000000953674316,2.950000047683716,2127539.0,2.9195876121520996
2019-08-27,2.990000009536743,2.9100000858306885,2.950000047683716,2.9700000286102295,2197739.0,2.9393813610076904
2019-08-28,3.009999990463257,2.950000047683716,2.9600000381469727,3.0,2728739.0,2.969072103500366
2019-08-29,3.0299999713897705,2.9800000190734863,3.0,2.990000009536743,2162750.0,2.9591753482818604
2019-08-30,3.0299999713897705,2.9700000286102295,2.9800000190734863,2.9700000286102295,2074936.0,2.9393813610076904
2019-09-02,3.009999990463257,2.950000047683716,2.9700000286102295,3.0,2089700.0,2.969072103500366
2019-09-03,3.0199999809265137,2.9700000286102295,3.0199999809265137,2.990000009536743,2203650.0,2.9591753482818604
2019-09-04,3.0,2.9600000381469727,2.9800000190734863,2.990000009536743,1927456.0,2.9591753482818604
2019-09-05,3.0299999713897705,3.0,3.0,3.009999990463257,4422175.0,2.978969097137451
2019-09-06,3.0199999809265137,3.0,3.009999990463257,3.0199999809265137,2174783.0,2.988865852355957
2019-09-09,3.059999942779541,3.0199999809265137,3.0399999618530273,3.059999942779541,3141111.0,3.0284535884857178
2019-09-10,3.0999999046325684,3.049999952316284,3.0799999237060547,3.0999999046325684,4259933.0,3.0680410861968994
2019-09-11,3.0999999046325684,3.059999942779541,3.0799999237060547,3.069999933242798,2905450.0,3.0383503437042236
2019-09-12,3.0899999141693115,3.0399999618530273,3.069999933242798,3.0799999237060547,1762100.0,3.0482473373413086
2019-09-16,3.0899999141693115,3.059999942779541,3.0899999141693115,3.0799999237060547,2205119.0,3.0482473373413086
2019-09-17,3.0899999141693115,3.0,3.069999933242798,3.049999952316284,3162970.0,3.018556594848633
2019-09-18,3.069999933242798,3.009999990463257,3.0299999713897705,3.059999942779541,2109825.0,3.0284535884857178
2019-09-19,3.069999933242798,3.0299999713897705,3.069999933242798,3.069999933242798,1087500.0,3.0383503437042236
2019-09-20,3.059999942779541,3.0199999809265137,3.0399999618530273,3.0299999713897705,3503844.0,2.998762845993042
2019-09-23,3.0399999618530273,2.990000009536743,3.0299999713897705,3.0199999809265137,2448800.0,2.988865852355957
2019-09-24,3.0399999618530273,2.9800000190734863,3.0,3.0,2950800.0,2.969072103500366
2019-09-25,3.0,2.9100000858306885,3.0,2.950000047683716,2849344.0,2.9195876121520996
2019-09-26,2.9700000286102295,2.9200000762939453,2.950000047683716,2.9200000762939453,2609750.0,2.889896869659424
2019-09-27,2.9800000190734863,2.9100000858306885,2.930000066757202,2.940000057220459,2294519.0,2.9096908569335938
2019-09-30,2.9800000190734863,2.930000066757202,2.940000057220459,2.950000047683716,1073250.0,2.9195876121520996
2019-10-08,2.9800000190734863,2.9200000762939453,2.9700000286102295,2.930000066757202,1535650.0,2.899793863296509
2019-10-09,2.950000047683716,2.9000000953674316,2.9100000858306885,2.940000057220459,1554100.0,2.9096908569335938
2019-10-10,2.9800000190734863,2.9200000762939453,2.9200000762939453,2.9600000381469727,2092700.0,2.9294846057891846
2019-10-11,2.9700000286102295,2.940000057220459,2.9600000381469727,2.9700000286102295,1246900.0,2.9393813610076904
2019-10-14,3.009999990463257,2.9700000286102295,3.0,2.990000009536743,2800050.0,2.9591753482818604
2019-10-15,3.009999990463257,2.940000057220459,3.009999990463257,2.950000047683716,1513850.0,2.9195876121520996
2019-10-16,2.9700000286102295,2.9200000762939453,2.950000047683716,2.930000066757202,1513500.0,2.899793863296509
2019-10-17,2.990000009536743,2.9200000762939453,2.930000066757202,2.9700000286102295,1752296.0,2.9393813610076904
2019-10-18,2.9700000286102295,2.9000000953674316,2.9600000381469727,2.940000057220459,2813700.0,2.9096908569335938
2019-10-21,2.950000047683716,2.880000114440918,2.950000047683716,2.9000000953674316,1524925.0,2.870103120803833
2019-10-22,2.940000057220459,2.9000000953674316,2.9000000953674316,2.940000057220459,995917.0,2.9096908569335938
2019-10-23,2.990000009536743,2.9200000762939453,2.950000047683716,2.9200000762939453,1172275.0,2.889896869659424
2019-10-24,2.9700000286102295,2.9100000858306885,2.9700000286102295,2.930000066757202,794600.0,2.899793863296509
2019-10-25,2.9800000190734863,2.9100000858306885,2.930000066757202,2.9600000381469727,1470473.0,2.9294846057891846
2019-10-28,2.9800000190734863,2.930000066757202,2.9800000190734863,2.9700000286102295,1876716.0,2.9393813610076904
2019-10-29,2.9800000190734863,2.930000066757202,2.9700000286102295,2.930000066757202,1639975.0,2.899793863296509
2019-10-30,2.930000066757202,2.9000000953674316,2.9200000762939453,2.9100000858306885,1755700.0,2.880000114440918
2019-10-31,3.1700000762939453,2.9100000858306885,2.9100000858306885,2.950000047683716,5192044.0,2.9195876121520996
2019-11-01,2.950000047683716,2.859999895095825,2.950000047683716,2.9200000762939453,3100584.0,2.889896869659424
2019-11-04,2.9200000762939453,2.9000000953674316,2.9200000762939453,2.9100000858306885,1499600.0,2.880000114440918
2019-11-05,2.950000047683716,2.890000104904175,2.9000000953674316,2.9100000858306885,2238307.0,2.880000114440918
2019-11-06,2.930000066757202,2.869999885559082,2.9100000858306885,2.869999885559082,1838300.0,2.840412139892578
2019-11-07,2.9100000858306885,2.869999885559082,2.880000114440918,2.890000104904175,1169395.0,2.860206365585327
2019-11-08,2.9200000762939453,2.869999885559082,2.890000104904175,2.890000104904175,1172397.0,2.860206365585327
2019-11-11,2.890000104904175,2.8399999141693115,2.890000104904175,2.8399999141693115,1029102.0,2.8107216358184814
2019-11-12,2.880000114440918,2.8299999237060547,2.8299999237060547,2.8399999141693115,946500.0,2.8107216358184814
2019-11-13,2.859999895095825,2.799999952316284,2.859999895095825,2.8299999237060547,1031100.0,2.8008246421813965
2019-11-14,2.859999895095825,2.809999942779541,2.8299999237060547,2.819999933242798,1189250.0,2.7909276485443115
2019-11-15,2.8299999237060547,2.7699999809265137,2.8299999237060547,2.7799999713897705,1536400.0,2.75134015083313
2019-11-18,2.799999952316284,2.75,2.799999952316284,2.7699999809265137,1102370.0,2.741443395614624
2019-11-19,2.809999942779541,2.759999990463257,2.7699999809265137,2.799999952316284,889830.0,2.7711338996887207
2019-11-20,2.809999942779541,2.7799999713897705,2.809999942779541,2.7799999713897705,719550.0,2.75134015083313
2019-11-21,2.799999952316284,2.759999990463257,2.7799999713897705,2.7799999713897705,1312845.0,2.75134015083313
2019-11-22,2.809999942779541,2.759999990463257,2.7799999713897705,2.7699999809265137,1033000.0,2.741443395614624
2019-11-25,2.809999942779541,2.759999990463257,2.7899999618530273,2.809999942779541,1087888.0,2.7810308933258057
2019-11-26,2.819999933242798,2.7899999618530273,2.799999952316284,2.799999952316284,738750.0,2.7711338996887207
2019-11-27,2.819999933242798,2.799999952316284,2.799999952316284,2.799999952316284,799244.0,2.7711338996887207
2019-11-28,2.819999933242798,2.7899999618530273,2.799999952316284,2.809999942779541,787327.0,2.7810308933258057
2019-11-29,2.809999942779541,2.7799999713897705,2.809999942779541,2.7899999618530273,604003.0,2.761237144470215
2019-12-02,2.819999933242798,2.7699999809265137,2.819999933242798,2.7799999713897705,903600.0,2.75134015083313
2019-12-03,2.809999942779541,2.759999990463257,2.7699999809265137,2.7899999618530273,973000.0,2.761237144470215
2019-12-04,2.809999942779541,2.7899999618530273,2.799999952316284,2.809999942779541,508850.0,2.7810308933258057
2019-12-05,2.8399999141693115,2.759999990463257,2.819999933242798,2.7699999809265137,5839200.0,2.741443395614624
2019-12-06,2.7899999618530273,2.759999990463257,2.7699999809265137,2.7899999618530273,1903200.0,2.761237144470215
2019-12-09,2.799999952316284,2.7799999713897705,2.7899999618530273,2.7899999618530273,1329900.0,2.761237144470215
2019-12-10,2.799999952316284,2.759999990463257,2.7899999618530273,2.7899999618530273,1785575.0,2.761237144470215
2019-12-11,2.819999933242798,2.7799999713897705,2.7799999713897705,2.809999942779541,2612850.0,2.7810308933258057
2019-12-12,2.819999933242798,2.7799999713897705,2.819999933242798,2.7799999713897705,1311800.0,2.75134015083313
2019-12-13,2.819999933242798,2.7799999713897705,2.7799999713897705,2.809999942779541,2463647.0,2.7810308933258057
2019-12-16,2.8299999237060547,2.7899999618530273,2.8299999237060547,2.8299999237060547,1801020.0,2.8008246421813965
2019-12-17,2.880000114440918,2.819999933242798,2.819999933242798,2.859999895095825,2632750.0,2.8305153846740723
2019-12-18,2.880000114440918,2.8499999046325684,2.859999895095825,2.859999895095825,2319316.0,2.8305153846740723
2019-12-19,2.9100000858306885,2.8499999046325684,2.859999895095825,2.9000000953674316,2799069.0,2.870103120803833
2019-12-20,2.930000066757202,2.880000114440918,2.9000000953674316,2.9200000762939453,2554500.0,2.889896869659424
2019-12-23,2.930000066757202,2.859999895095825,2.930000066757202,2.880000114440918,2032950.0,2.850309371948242
2019-12-24,2.9000000953674316,2.8499999046325684,2.8499999046325684,2.9000000953674316,1595219.0,2.870103120803833
2019-12-25,2.9100000858306885,2.880000114440918,2.9000000953674316,2.9000000953674316,1824300.0,2.870103120803833
2019-12-26,3.0299999713897705,2.880000114440918,2.9100000858306885,2.990000009536743,7188019.0,2.9591753482818604
2019-12-27,3.0,2.9200000762939453,2.9700000286102295,2.930000066757202,4419600.0,2.899793863296509
2019-12-30,3.2200000286102295,3.0199999809265137,3.2200000286102295,3.2200000286102295,40542179.0,3.1868040561676025
2019-12-31,3.200000047683716,3.0399999618530273,3.1600000858306885,3.049999952316284,28342165.0,3.018556594848633
2020-01-02,3.0999999046325684,3.0399999618530273,3.0399999618530273,3.0799999237060547,15107545.0,3.0482473373413086
2020-01-03,3.0899999141693115,3.009999990463257,3.069999933242798,3.059999942779541,16246642.0,3.0284535884857178
2020-01-06,3.049999952316284,3.009999990463257,3.0299999713897705,3.0399999618530273,8699223.0,3.008659839630127
2020-01-07,3.049999952316284,3.0199999809265137,3.0299999713897705,3.0399999618530273,5967426.0,3.008659839630127
2020-01-08,2.9700000286102295,2.9700000286102295,2.9700000286102295,2.9700000286102295,8749428.0,2.9393813610076904
2020-01-09,3.0,2.9600000381469727,2.9600000381469727,2.9700000286102295,5185303.0,2.9393813610076904
2020-01-10,2.990000009536743,2.9600000381469727,2.9700000286102295,2.9800000190734863,4130200.0,2.9492783546447754
2020-01-13,2.950000047683716,2.950000047683716,2.950000047683716,2.950000047683716,4070520.0,2.9195876121520996
2020-01-14,2.9600000381469727,2.9600000381469727,2.9600000381469727,2.9600000381469727,3469000.0,2.9294846057891846
2020-01-15,2.9600000381469727,2.930000066757202,2.9600000381469727,2.940000057220459,3088653.0,2.9096908569335938
2020-01-16,2.990000009536743,2.930000066757202,2.940000057220459,2.9700000286102295,5562370.0,2.9393813610076904
2020-01-17,2.990000009536743,2.9200000762939453,2.990000009536743,2.9200000762939453,4263879.0,2.889896869659424
2020-01-20,2.930000066757202,2.890000104904175,2.9200000762939453,2.9200000762939453,3175100.0,2.889896869659424
2020-01-21,2.930000066757202,2.880000114440918,2.9200000762939453,2.880000114440918,3224650.0,2.850309371948242
2020-01-22,2.9000000953674316,2.8299999237060547,2.880000114440918,2.890000104904175,2843081.0,2.860206365585327
2020-01-23,2.880000114440918,2.7699999809265137,2.880000114440918,2.819999933242798,6312302.0,2.7909276485443115
2020-02-03,2.5899999141693115,2.5399999618530273,2.5399999618530273,2.5399999618530273,5022700.0,2.5138144493103027
2020-02-04,2.5199999809265137,2.4000000953674316,2.4200000762939453,2.4800000190734863,6356050.0,2.454432964324951
2020-02-05,2.6500000953674316,2.490000009536743,2.490000009536743,2.630000114440918,7876398.0,2.60288667678833
2020-02-06,2.6700000762939453,2.5899999141693115,2.5999999046325684,2.6700000762939453,5625913.0,2.642474412918091
2020-02-07,2.9000000953674316,2.630000114440918,2.6700000762939453,2.8399999141693115,11777516.0,2.8107216358184814
2020-02-10,2.8499999046325684,2.740000009536743,2.8399999141693115,2.799999952316284,7688461.0,2.7711338996887207
2020-02-11,2.7799999713897705,2.7300000190734863,2.7799999713897705,2.75,4893163.0,2.721649408340454
2020-02-12,2.7799999713897705,2.75,2.75,2.759999990463257,2990725.0,2.731546401977539
2020-02-13,2.759999990463257,2.7100000381469727,2.75,2.7100000381469727,3220965.0,2.6820619106292725
2020-02-14,2.7200000286102295,2.680000066757202,2.7100000381469727,2.690000057220459,3013675.0,2.6622681617736816
2020-02-17,2.759999990463257,2.680000066757202,2.690000057220459,2.759999990463257,5056050.0,2.731546401977539
2020-02-18,2.7799999713897705,2.7300000190734863,2.75,2.7699999809265137,4067255.0,2.741443395614624
2020-02-19,2.7799999713897705,2.740000009536743,2.759999990463257,2.7799999713897705,4756153.0,2.75134015083313
2020-02-20,2.819999933242798,2.759999990463257,2.7799999713897705,2.809999942779541,5962650.0,2.7810308933258057
2020-02-21,2.8299999237060547,2.7799999713897705,2.809999942779541,2.809999942779541,3785200.0,2.7810308933258057
2020-02-24,2.9000000953674316,2.799999952316284,2.809999942779541,2.880000114440918,7121175.0,2.850309371948242
2020-02-25,2.8499999046325684,2.759999990463257,2.799999952316284,2.8399999141693115,7471400.0,2.8107216358184814
2020-02-26,2.950000047683716,2.8499999046325684,2.8499999046325684,2.880000114440918,9231200.0,2.850309371948242
2020-02-27,2.930000066757202,2.8499999046325684,2.880000114440918,2.930000066757202,6984583.0,2.899793863296509
2020-02-28,3.1600000858306885,2.8299999237060547,2.880000114440918,3.0299999713897705,24108191.0,2.998762845993042
2020-03-02,3.190000057220459,2.9700000286102295,3.069999933242798,3.0899999141693115,19888077.0,3.0581443309783936
2020-03-03,3.180000066757202,3.049999952316284,3.049999952316284,3.059999942779541,14899225.0,3.0284535884857178
2020-03-04,3.0799999237060547,2.9800000190734863,3.0199999809265137,3.0299999713897705,10347480.0,2.998762845993042
2020-03-05,3.1600000858306885,3.0299999713897705,3.049999952316284,3.1600000858306885,15209830.0,3.12742280960083
2020-03-06,3.4800000190734863,3.119999885559082,3.1500000953674316,3.4800000190734863,25786661.0,3.4441237449645996
2020-03-09,3.8299999237060547,3.5,3.619999885559082,3.8299999237060547,42470703.0,3.790515422821045
2020-03-10,4.099999904632568,3.450000047683716,4.099999904632568,3.6700000762939453,77449901.0,3.63216495513916
2020-03-11,3.6700000762939453,3.380000114440918,3.380000114440918,3.4700000286102295,48137697.0,3.4342267513275146
2020-03-12,3.4200000762939453,3.130000114440918,3.369999885559082,3.180000066757202,34418255.0,3.147216558456421
2020-03-13,3.130000114440918,2.930000066757202,2.950000047683716,3.0399999618530273,24570257.0,3.008659839630127
2020-03-16,3.299999952316284,3.059999942779541,3.069999933242798,3.130000114440918,28174771.0,3.0977320671081543
2020-03-17,3.180000066757202,2.880000114440918,3.0999999046325684,3.0199999809265137,17012446.0,2.988865852355957
2020-03-18,3.119999885559082,2.9600000381469727,3.059999942779541,2.9700000286102295,13873265.0,2.9393813610076904
2020-03-19,3.0,2.8399999141693115,2.9700000286102295,2.9200000762939453,13080782.0,2.889896869659424
2020-03-20,3.0,2.9100000858306885,2.930000066757202,3.0,10062550.0,2.969072103500366
2020-03-23,3.059999942779541,2.880000114440918,2.990000009536743,2.950000047683716,11159280.0,2.9195876121520996
2020-03-24,3.009999990463257,2.890000104904175,3.0,2.9600000381469727,7672510.0,2.9294846057891846
2020-03-25,3.059999942779541,2.9700000286102295,3.0199999809265137,3.0199999809265137,10040197.0,2.988865852355957
2020-03-26,3.0199999809265137,2.950000047683716,3.0199999809265137,2.9700000286102295,7082200.0,2.9393813610076904
2020-03-27,3.0399999618530273,2.9600000381469727,2.990000009536743,2.9700000286102295,9586225.0,2.9393813610076904
2020-03-30,2.9600000381469727,2.859999895095825,2.9600000381469727,2.880000114440918,9065037.0,2.850309371948242
2020-03-31,2.9100000858306885,2.819999933242798,2.890000104904175,2.8299999237060547,5584600.0,2.8008246421813965
2020-04-01,3.069999933242798,2.859999895095825,2.890000104904175,3.0,14252687.0,2.969072103500366
2020-04-02,3.299999952316284,2.940000057220459,2.940000057220459,3.25,33918525.0,3.2164947986602783
2020-04-03,3.319999933242798,3.140000104904175,3.200000047683716,3.299999952316284,23650795.0,3.265979290008545
2020-04-07,3.4200000762939453,3.2300000190734863,3.299999952316284,3.380000114440918,21889575.0,3.3451547622680664
2020-04-08,3.3499999046325684,3.2799999713897705,3.3499999046325684,3.309999942779541,10768731.0,3.27587628364563
2020-04-09,3.609999895095825,3.4000000953674316,3.4000000953674316,3.5,23990458.0,3.4639174938201904
2020-04-10,3.5799999237060547,3.4000000953674316,3.4000000953674316,3.4800000190734863,14108804.0,3.4441237449645996
2020-04-13,3.6600000858306885,3.450000047683716,3.5,3.640000104904175,18527956.0,3.6024742126464844
2020-04-14,3.75,3.5199999809265137,3.6500000953674316,3.640000104904175,21488211.0,3.6024742126464844
2020-04-15,3.640000104904175,3.640000104904175,3.640000104904175,3.640000104904175,0.0,3.6024742126464844
2020-04-16,3.2799999713897705,3.2799999713897705,3.2799999713897705,3.2799999713897705,2921200.0,3.246185541152954
2020-04-17,3.259999990463257,3.009999990463257,3.0799999237060547,3.059999942779541,34045378.0,3.0284535884857178
2020-04-20,3.0299999713897705,2.9200000762939453,3.009999990463257,3.0199999809265137,21180356.0,2.988865852355957
2020-04-21,3.0,2.940000057220459,2.9800000190734863,2.9800000190734863,9219275.0,2.9492783546447754
2020-04-22,3.059999942779541,2.950000047683716,2.950000047683716,3.0199999809265137,11529100.0,2.988865852355957
2020-04-23,3.0199999809265137,2.9600000381469727,2.990000009536743,2.9700000286102295,8979803.0,2.9393813610076904
2020-04-24,2.9800000190734863,2.890000104904175,2.9800000190734863,2.9100000858306885,9173900.0,2.880000114440918
2020-04-27,2.9000000953674316,2.7799999713897705,2.9000000953674316,2.8299999237060547,6036850.0,2.8299999237060547
2020-04-28,2.819999933242798,2.640000104904175,2.819999933242798,2.7300000190734863,8641300.0,2.7300000190734863
2020-04-29,2.740000009536743,2.700000047683716,2.7100000381469727,2.700000047683716,4648080.0,2.700000047683716
2020-04-30,2.759999990463257,2.700000047683716,2.700000047683716,2.75,4352024.0,2.75
2020-05-06,2.819999933242798,2.7100000381469727,2.7300000190734863,2.819999933242798,4841319.0,2.819999933242798
2020-05-07,2.8399999141693115,2.75,2.799999952316284,2.7799999713897705,6486394.0,2.7799999713897705
2020-05-08,2.799999952316284,2.759999990463257,2.759999990463257,2.7699999809265137,4464700.0,2.7699999809265137
2020-05-11,2.7799999713897705,2.7100000381469727,2.759999990463257,2.7200000286102295,7123600.0,2.7200000286102295
2020-05-12,2.990000009536743,2.759999990463257,2.7699999809265137,2.990000009536743,21827432.0,2.990000009536743
2020-05-13,2.9700000286102295,2.859999895095825,2.9700000286102295,2.930000066757202,18074611.0,2.930000066757202
2020-05-14,3.2100000381469727,2.890000104904175,2.9100000858306885,3.0899999141693115,23686025.0,3.0899999141693115
2020-05-15,3.140000104904175,3.0399999618530273,3.109999895095825,3.069999933242798,11541504.0,3.069999933242798
2020-05-18,3.2799999713897705,2.9000000953674316,3.009999990463257,3.069999933242798,15076150.0,3.069999933242798
2020-05-19,3.069999933242798,3.0,3.0299999713897705,3.0299999713897705,6650450.0,3.0299999713897705
2020-05-20,3.0199999809265137,2.9200000762939453,3.0,2.950000047683716,8420550.0,2.950000047683716
2020-05-21,2.990000009536743,2.9100000858306885,2.9800000190734863,2.9200000762939453,4866200.0,2.9200000762939453
2020-05-22,2.9600000381469727,2.859999895095825,2.9000000953674316,2.880000114440918,5918100.0,2.880000114440918
2020-05-25,2.9200000762939453,2.8499999046325684,2.890000104904175,2.869999885559082,3386688.0,2.869999885559082
2020-05-26,2.9700000286102295,2.869999885559082,2.880000114440918,2.940000057220459,4344500.0,2.940000057220459
2020-05-27,2.950000047683716,2.869999885559082,2.9200000762939453,2.880000114440918,4448300.0,2.880000114440918
2020-05-28,2.930000066757202,2.859999895095825,2.880000114440918,2.9200000762939453,3640250.0,2.9200000762939453
2020-05-29,2.950000047683716,2.880000114440918,2.9000000953674316,2.940000057220459,3578555.0,2.940000057220459
2020-06-01,2.990000009536743,2.940000057220459,2.940000057220459,2.9700000286102295,5599750.0,2.9700000286102295
2020-06-02,3.0,2.9600000381469727,2.9800000190734863,2.9800000190734863,3811552.0,2.9800000190734863
2020-06-03,3.0399999618530273,2.990000009536743,2.990000009536743,3.009999990463257,6095452.0,3.009999990463257
2020-06-04,3.0299999713897705,2.930000066757202,3.0199999809265137,2.9700000286102295,5277200.0,2.9700000286102295
2020-06-05,3.0,2.930000066757202,2.9800000190734863,2.9600000381469727,3675300.0,2.9600000381469727
2020-06-08,2.940000057220459,2.859999895095825,2.940000057220459,2.869999885559082,8532446.0,2.869999885559082
2020-06-09,2.9100000858306885,2.8499999046325684,2.869999885559082,2.880000114440918,3662803.0,2.880000114440918
2020-06-10,2.9000000953674316,2.8499999046325684,2.880000114440918,2.9000000953674316,3392350.0,2.9000000953674316
2020-06-11,3.180000066757202,2.880000114440918,2.890000104904175,3.119999885559082,24309099.0,3.119999885559082
2020-06-12,3.430000066757202,3.069999933242798,3.0999999046325684,3.380000114440918,43848242.0,3.380000114440918
2020-06-15,3.2699999809265137,3.0999999046325684,3.259999990463257,3.2200000286102295,26815236.0,3.2200000286102295
2020-06-16,3.2300000190734863,3.1500000953674316,3.1700000762939453,3.2200000286102295,12920930.0,3.2200000286102295
2020-06-17,3.2100000381469727,3.109999895095825,3.190000057220459,3.130000114440918,12616550.0,3.130000114440918
2020-06-18,3.180000066757202,3.0999999046325684,3.130000114440918,3.130000114440918,6433725.0,3.130000114440918
2020-06-19,3.1700000762939453,3.109999895095825,3.140000104904175,3.1600000858306885,6300150.0,3.1600000858306885
2020-06-22,3.180000066757202,3.140000104904175,3.1600000858306885,3.1600000858306885,6334838.0,3.1600000858306885
2020-06-23,3.3399999141693115,3.190000057220459,3.190000057220459,3.2100000381469727,16477290.0,3.2100000381469727
2020-06-24,3.2200000286102295,3.140000104904175,3.180000066757202,3.2100000381469727,7563853.0,3.2100000381469727
2020-06-29,3.319999933242798,3.1700000762939453,3.1700000762939453,3.240000009536743,8698253.0,3.240000009536743
2020-06-30,3.3299999237060547,3.2100000381469727,3.240000009536743,3.2699999809265137,7711203.0,3.2699999809265137
2020-07-01,3.259999990463257,3.1700000762939453,3.259999990463257,3.200000047683716,8622384.0,3.200000047683716
2020-07-02,3.2100000381469727,3.140000104904175,3.200000047683716,3.180000066757202,8134584.0,3.180000066757202
2020-07-03,3.2100000381469727,3.1700000762939453,3.200000047683716,3.200000047683716,7177250.0,3.200000047683716
2020-07-06,3.4600000381469727,3.180000066757202,3.2300000190734863,3.4100000858306885,21639038.0,3.4100000858306885
2020-07-07,3.450000047683716,3.309999942779541,3.450000047683716,3.359999895095825,17167188.0,3.359999895095825
2020-07-08,3.440000057220459,3.309999942779541,3.3299999237060547,3.390000104904175,10933168.0,3.390000104904175
2020-07-09,3.5899999141693115,3.390000104904175,3.4100000858306885,3.5199999809265137,18856844.0,3.5199999809265137
2020-07-10,3.6500000953674316,3.4700000286102295,3.559999942779541,3.5899999141693115,21117558.0,3.5899999141693115
2020-07-13,3.6500000953674316,3.5299999713897705,3.5799999237060547,3.5999999046325684,18314700.0,3.5999999046325684
2020-07-14,3.619999885559082,3.430000066757202,3.5899999141693115,3.5299999713897705,12675148.0,3.5299999713897705
2020-07-15,3.5899999141693115,3.430000066757202,3.5299999713897705,3.450000047683716,9676550.0,3.450000047683716
2020-07-16,3.799999952316284,3.4800000190734863,3.5899999141693115,3.799999952316284,34942946.0,3.799999952316284
2020-07-17,4.179999828338623,3.75,3.799999952316284,3.869999885559082,61885564.0,3.869999885559082
2020-07-20,4.190000057220459,3.4800000190734863,3.700000047683716,4.039999961853027,49080146.0,4.039999961853027
2020-07-21,4.090000152587891,3.819999933242798,3.9200000762939453,4.0,29191789.0,4.0
2020-07-22,4.349999904632568,4.139999866485596,4.139999866485596,4.25,46138807.0,4.25
2020-07-23,4.230000019073486,4.099999904632568,4.170000076293945,4.119999885559082,27528672.0,4.119999885559082
2020-07-24,4.050000190734863,3.9100000858306885,4.039999961853027,3.940000057220459,25887938.0,3.940000057220459
2020-07-27,4.03000020980835,3.6500000953674316,3.990000009536743,3.799999952316284,25597688.0,3.799999952316284
2020-07-28,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2020-07-29,4.090000152587891,3.950000047683716,4.019999980926514,3.990000009536743,46398089.0,3.990000009536743
2020-07-30,4.059999942779541,3.7200000286102295,3.890000104904175,3.9100000858306885,34123493.0,3.9100000858306885
2020-07-31,3.869999885559082,3.7300000190734863,3.8399999141693115,3.7899999618530273,28343794.0,3.7899999618530273
2020-08-03,3.819999933242798,3.690000057220459,3.759999990463257,3.819999933242798,25013118.0,3.819999933242798
2020-08-04,3.819999933242798,3.6700000762939453,3.809999942779541,3.680000066757202,19611100.0,3.680000066757202
2020-08-05,3.809999942779541,3.690000057220459,3.7100000381469727,3.75,13648561.0,3.75
2020-08-06,3.799999952316284,3.6500000953674316,3.799999952316284,3.7100000381469727,11852090.0,3.7100000381469727
2020-08-07,3.7100000381469727,3.5,3.7100000381469727,3.5399999618530273,16758150.0,3.5399999618530273
2020-08-10,3.549999952316284,3.490000009536743,3.5399999618530273,3.5299999713897705,10404461.0,3.5299999713897705
2020-08-11,3.5899999141693115,3.4800000190734863,3.5299999713897705,3.5,9498900.0,3.5
2020-08-12,3.5,3.369999885559082,3.5,3.440000057220459,9214348.0,3.440000057220459
2020-08-13,3.559999942779541,3.4200000762939453,3.430000066757202,3.5199999809265137,8598777.0,3.5199999809265137
2020-08-14,3.5199999809265137,3.4200000762939453,3.5199999809265137,3.5,7015278.0,3.5
2020-08-17,3.549999952316284,3.5,3.509999990463257,3.5399999618530273,8833979.0,3.5399999618530273
2020-08-18,3.5399999618530273,3.490000009536743,3.509999990463257,3.5199999809265137,8588050.0,3.5199999809265137
2020-08-19,3.700000047683716,3.4600000381469727,3.509999990463257,3.5999999046325684,16309190.0,3.5999999046325684
2020-08-20,3.619999885559082,3.5399999618530273,3.559999942779541,3.559999942779541,7161617.0,3.559999942779541
2020-08-21,3.640000104904175,3.5399999618530273,3.5899999141693115,3.559999942779541,5404611.0,3.559999942779541
2020-08-24,3.5799999237060547,3.4800000190734863,3.5399999618530273,3.4800000190734863,6599200.0,3.4800000190734863
2020-08-25,3.5,3.4200000762939453,3.4700000286102295,3.4200000762939453,8228248.0,3.4200000762939453
2020-08-26,3.440000057220459,3.3499999046325684,3.4000000953674316,3.359999895095825,6528400.0,3.359999895095825
2020-08-27,3.430000066757202,3.3399999141693115,3.380000114440918,3.430000066757202,5646266.0,3.430000066757202
2020-08-28,3.4700000286102295,3.390000104904175,3.4100000858306885,3.4700000286102295,4804148.0,3.4700000286102295
2020-08-31,3.5399999618530273,3.450000047683716,3.4600000381469727,3.490000009536743,6067811.0,3.490000009536743
2020-09-01,3.509999990463257,3.4600000381469727,3.4800000190734863,3.4800000190734863,4186927.0,3.4800000190734863
2020-09-02,3.5,3.4200000762939453,3.490000009536743,3.440000057220459,4940150.0,3.440000057220459
2020-09-03,3.4600000381469727,3.4000000953674316,3.430000066757202,3.4100000858306885,3876600.0,3.4100000858306885
2020-09-04,3.4600000381469727,3.3499999046325684,3.4000000953674316,3.450000047683716,4593850.0,3.450000047683716
2020-09-07,3.5399999618530273,3.440000057220459,3.4600000381469727,3.490000009536743,6454948.0,3.490000009536743
2020-09-08,3.6500000953674316,3.5,3.5899999141693115,3.5899999141693115,12400500.0,3.5899999141693115
2020-09-09,3.7200000286102295,3.5199999809265137,3.549999952316284,3.5199999809265137,15194380.0,3.5199999809265137
2020-09-10,3.5899999141693115,3.3499999046325684,3.549999952316284,3.359999895095825,11005600.0,3.359999895095825
2020-09-11,3.4000000953674316,3.309999942779541,3.359999895095825,3.359999895095825,6379650.0,3.359999895095825
2020-09-14,3.440000057220459,3.369999885559082,3.4000000953674316,3.440000057220459,5481455.0,3.440000057220459
2020-09-15,3.430000066757202,3.3499999046325684,3.4200000762939453,3.380000114440918,5294828.0,3.380000114440918
2020-09-16,3.4000000953674316,3.3299999237060547,3.359999895095825,3.359999895095825,3814100.0,3.359999895095825
2020-09-17,3.380000114440918,3.3299999237060547,3.359999895095825,3.3499999046325684,3254369.0,3.3499999046325684
2020-09-18,3.380000114440918,3.319999933242798,3.3399999141693115,3.359999895095825,3178326.0,3.359999895095825
2020-09-21,3.369999885559082,3.319999933242798,3.359999895095825,3.3299999237060547,3357078.0,3.3299999237060547
2020-09-22,3.630000114440918,3.309999942779541,3.319999933242798,3.5399999618530273,16776492.0,3.5399999618530273
2020-09-23,3.569999933242798,3.430000066757202,3.569999933242798,3.440000057220459,7646528.0,3.440000057220459
2020-09-24,3.430000066757202,3.309999942779541,3.430000066757202,3.359999895095825,5712518.0,3.359999895095825
2020-09-25,3.380000114440918,3.319999933242798,3.359999895095825,3.319999933242798,3040200.0,3.319999933242798
2020-09-28,3.3499999046325684,3.25,3.319999933242798,3.25,3780800.0,3.25
2020-09-29,3.359999895095825,3.2799999713897705,3.3499999046325684,3.309999942779541,2551850.0,3.309999942779541
2020-09-30,3.3299999237060547,3.25,3.2799999713897705,3.259999990463257,2658302.0,3.259999990463257
2020-10-09,3.3299999237060547,3.2799999713897705,3.2899999618530273,3.299999952316284,3216890.0,3.299999952316284
2020-10-12,3.390000104904175,3.2899999618530273,3.319999933242798,3.369999885559082,4574908.0,3.369999885559082
2020-10-13,3.380000114440918,3.3299999237060547,3.380000114440918,3.3399999141693115,3163650.0,3.3399999141693115
2020-10-14,3.5199999809265137,3.3299999237060547,3.3399999141693115,3.4200000762939453,9180593.0,3.4200000762939453
2020-10-15,3.549999952316284,3.3399999141693115,3.4200000762939453,3.4800000190734863,9777354.0,3.4800000190734863
2020-10-16,3.549999952316284,3.4600000381469727,3.5,3.490000009536743,8193539.0,3.490000009536743
2020-10-19,3.5299999713897705,3.4100000858306885,3.509999990463257,3.430000066757202,6444946.0,3.430000066757202
2020-10-20,3.440000057220459,3.369999885559082,3.430000066757202,3.380000114440918,4216100.0,3.380000114440918
2020-10-21,3.390000104904175,3.319999933242798,3.380000114440918,3.359999895095825,4066196.0,3.359999895095825
2020-10-22,3.369999885559082,3.319999933242798,3.3299999237060547,3.319999933242798,3547363.0,3.319999933242798
2020-10-23,3.359999895095825,3.2899999618530273,3.319999933242798,3.309999942779541,3717400.0,3.309999942779541
2020-10-26,3.309999942779541,3.2699999809265137,3.309999942779541,3.299999952316284,1857500.0,3.299999952316284
2020-10-27,3.299999952316284,3.2699999809265137,3.2899999618530273,3.2799999713897705,1096600.0,3.2799999713897705