Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,3.6500000953674316,3.565000057220459,3.634999990463257,3.575000047683716,28141264.0,2.5811192989349365
2010-01-05,3.5899999141693115,3.515000104904175,3.5799999237060547,3.565000057220459,37961332.0,2.573899269104004
2010-01-06,3.6649999618530273,3.5950000286102295,3.5950000286102295,3.5999999046325684,48343282.0,2.5991690158843994
2010-01-07,3.609999895095825,3.515000104904175,3.609999895095825,3.5250000953674316,30403996.0,2.5450193881988525
2010-01-08,3.555000066757202,3.494999885559082,3.5,3.549999952316284,24959566.0,2.5630693435668945
2010-01-11,3.5999999046325684,3.4700000286102295,3.569999933242798,3.5250000953674316,38739902.0,2.5450193881988525
2010-01-12,3.5999999046325684,3.494999885559082,3.5350000858306885,3.5999999046325684,41444678.0,2.5991690158843994
2010-01-13,3.619999885559082,3.5250000953674316,3.5299999713897705,3.5299999713897705,34469714.0,2.5486292839050293
2010-01-14,3.619999885559082,3.5299999713897705,3.5450000762939453,3.609999895095825,40375736.0,2.606388807296753
2010-01-15,3.6700000762939453,3.5950000286102295,3.634999990463257,3.6500000953674316,61858412.0,2.635268449783325
2010-01-18,3.740000009536743,3.619999885559082,3.6649999618530273,3.7300000190734863,59658852.0,2.6930277347564697
2010-01-19,3.765000104904175,3.674999952316284,3.75,3.694999933242798,43811408.0,2.6677582263946533
2010-01-20,3.759999990463257,3.630000114440918,3.7049999237060547,3.6600000858306885,63839868.0,2.6424882411956787
2010-01-21,3.7300000190734863,3.615000009536743,3.6649999618530273,3.694999933242798,47452994.0,2.6677582263946533
2010-01-22,3.694999933242798,3.509999990463257,3.625,3.549999952316284,47527890.0,2.5630693435668945
2010-01-25,3.575000047683716,3.5,3.505000114440918,3.505000114440918,21810998.0,2.5305800437927246
2010-01-26,3.5299999713897705,3.299999952316284,3.5299999713897705,3.3350000381469727,39234732.0,2.407841205596924
2010-01-27,3.365000009536743,3.25,3.3399999141693115,3.2699999809265137,28790360.0,2.3609116077423096
2010-01-28,3.3299999237060547,3.2799999713897705,3.2799999713897705,3.319999933242798,17576242.0,2.3970110416412354
2010-01-29,3.3499999046325684,3.2899999618530273,3.299999952316284,3.309999942779541,18376298.0,2.389791488647461
2010-02-01,3.5350000858306885,3.240000009536743,3.315000057220459,3.509999990463257,57281302.0,2.534189462661743
2010-02-02,3.5199999809265137,3.365000009536743,3.4700000286102295,3.3949999809265137,37091000.0,2.4511606693267822
2010-02-03,3.734999895095825,3.5,3.5,3.734999895095825,170430796.0,2.6966376304626465
2010-02-04,4.110000133514404,3.805000066757202,3.9000000953674316,4.110000133514404,341281570.0,2.9673845767974854
2010-02-05,4.474999904632568,3.884999990463257,4.21999979019165,4.144999980926514,416486176.0,2.992654323577881
2010-02-08,4.300000190734863,3.9549999237060547,4.050000190734863,4.179999828338623,182130658.0,3.0179238319396973
2010-02-09,4.090000152587891,3.9000000953674316,4.050000190734863,3.934999942779541,123028812.0,2.841036081314087
2010-02-10,4.034999847412109,3.8299999237060547,3.940000057220459,3.9549999237060547,88648892.0,2.855475664138794
2010-02-11,3.9649999141693115,3.8299999237060547,3.950000047683716,3.8499999046325684,68602502.0,2.7796669006347656
2010-02-12,4.0,3.825000047683716,3.8350000381469727,3.934999942779541,76181040.0,2.841036081314087
2010-02-22,4.039999961853027,3.825000047683716,3.890000104904175,3.9600000381469727,88262418.0,2.8590855598449707
2010-02-23,4.144999980926514,3.9000000953674316,3.934999942779541,4.135000228881836,99663900.0,2.9854342937469482
2010-02-24,4.170000076293945,4.03000020980835,4.079999923706055,4.114999771118164,96159568.0,2.970994472503662
2010-02-25,4.260000228881836,4.059999942779541,4.125,4.15500020980835,117265994.0,2.9998741149902344
2010-02-26,4.15500020980835,4.03000020980835,4.105000019073486,4.054999828338623,97254920.0,2.9276750087738037
2010-03-01,4.224999904632568,4.065000057220459,4.065000057220459,4.135000228881836,100611244.0,2.9854342937469482
2010-03-02,4.135000228881836,4.135000228881836,4.135000228881836,4.135000228881836,0.0,2.9854342937469482
2010-03-03,4.159999847412109,4.03000020980835,4.139999866485596,4.130000114440918,83822894.0,2.9818243980407715
2010-03-04,4.119999885559082,3.8450000286102295,4.114999771118164,3.880000114440918,90059858.0,2.8013267517089844
2010-03-05,3.930000066757202,3.7850000858306885,3.880000114440918,3.884999990463257,57987516.0,2.804936170578003
2010-03-08,3.924999952316284,3.8399999141693115,3.884999990463257,3.880000114440918,33993716.0,2.8013267517089844
2010-03-09,3.9049999713897705,3.805000066757202,3.8550000190734863,3.880000114440918,36968798.0,2.8013267517089844
2010-03-10,3.944999933242798,3.825000047683716,3.875,3.8550000190734863,36616402.0,2.783276319503784
2010-03-11,3.890000104904175,3.765000104904175,3.8550000190734863,3.799999952316284,32778084.0,2.74356746673584
2010-03-12,3.8550000190734863,3.740000009536743,3.805000066757202,3.7899999618530273,35071926.0,2.7363476753234863
2010-03-15,3.875,3.75,3.7699999809265137,3.8450000286102295,32730168.0,2.7760567665100098
2010-03-16,3.880000114440918,3.7899999618530273,3.8299999237060547,3.875,29234426.0,2.7977161407470703
2010-03-17,3.9649999141693115,3.880000114440918,3.9000000953674316,3.950000047683716,51625624.0,2.8518660068511963
2010-03-18,3.9700000286102295,3.8949999809265137,3.9600000381469727,3.9149999618530273,33366782.0,2.8265957832336426
2010-03-19,3.940000057220459,3.8550000190734863,3.930000066757202,3.924999952316284,33260116.0,2.833815813064575
2010-03-22,3.930000066757202,3.869999885559082,3.924999952316284,3.8949999809265137,27861250.0,2.8121559619903564
2010-03-23,4.0,3.8499999046325684,3.9000000953674316,3.9649999141693115,70739144.0,2.8626956939697266
2010-03-24,4.079999923706055,3.940000057220459,3.9600000381469727,3.9700000286102295,71005362.0,2.8663060665130615
2010-03-25,3.9749999046325684,3.809999942779541,3.950000047683716,3.819999933242798,52858146.0,2.758007049560547
2010-03-26,3.890000104904175,3.805000066757202,3.8399999141693115,3.869999885559082,24066478.0,2.7941064834594727
2010-03-29,3.9749999046325684,3.9100000858306885,3.930000066757202,3.940000057220459,40774002.0,2.8446459770202637
2010-03-30,3.9600000381469727,3.880000114440918,3.950000047683716,3.950000047683716,35411426.0,2.8518660068511963
2010-03-31,3.940000057220459,3.875,3.940000057220459,3.880000114440918,27250822.0,2.8013267517089844
2010-04-01,4.025000095367432,3.875,3.890000104904175,3.990000009536743,64995060.0,2.8807454109191895
2010-04-02,4.005000114440918,3.9549999237060547,4.0,3.9800000190734863,35394902.0,2.873525857925415
2010-04-06,4.010000228881836,3.940000057220459,3.990000009536743,3.9700000286102295,32278398.0,2.8663060665130615
2010-04-07,4.0,3.934999942779541,3.9749999046325684,4.0,35226164.0,2.887965679168701
2010-04-08,4.074999809265137,3.9549999237060547,4.0,3.9700000286102295,64184764.0,2.8663060665130615
2010-04-09,4.0,3.9149999618530273,3.950000047683716,3.994999885559082,44293648.0,2.8843555450439453
2010-04-12,4.03000020980835,3.9600000381469727,4.0,4.005000114440918,43905128.0,2.891575574874878
2010-04-13,4.114999771118164,3.9800000190734863,4.0,4.105000019073486,112538124.0,2.9637746810913086
2010-04-14,4.139999866485596,4.065000057220459,4.119999885559082,4.090000152587891,58802366.0,2.952944278717041
2010-04-15,4.090000152587891,4.090000152587891,4.090000152587891,4.090000152587891,0.0,2.952944278717041
2010-04-16,4.050000190734863,3.930000066757202,4.050000190734863,3.9549999237060547,49789844.0,2.855475664138794
2010-04-19,3.9149999618530273,3.684999942779541,3.9100000858306885,3.700000047683716,58476806.0,2.67136812210083
2010-04-20,3.75,3.634999990463257,3.690000057220459,3.7300000190734863,37062594.0,2.6930277347564697
2010-04-21,3.799999952316284,3.690000057220459,3.7300000190734863,3.7799999713897705,36240210.0,2.7291276454925537
2010-04-22,3.7699999809265137,3.684999942779541,3.7699999809265137,3.700000047683716,40586492.0,2.67136812210083
2010-04-23,3.7899999618530273,3.630000114440918,3.6700000762939453,3.7249999046325684,45212646.0,2.689417600631714
2010-04-26,3.7799999713897705,3.674999952316284,3.700000047683716,3.7200000286102295,25253208.0,2.685807704925537
2010-04-27,3.740000009536743,3.509999990463257,3.7149999141693115,3.575000047683716,41643884.0,2.5811192989349365
2010-04-28,3.5899999141693115,3.494999885559082,3.565000057220459,3.565000057220459,22204130.0,2.573899269104004
2010-04-29,3.640000104904175,3.515000104904175,3.5999999046325684,3.5250000953674316,25078130.0,2.5450193881988525
2010-04-30,3.634999990463257,3.515000104904175,3.559999942779541,3.5950000286102295,29918064.0,2.5955593585968018
2010-05-04,3.5,3.375,3.5,3.390000104904175,22857880.0,2.5320706367492676
2010-05-05,3.4600000381469727,3.3350000381469727,3.3499999046325684,3.4549999237060547,19125866.0,2.580620288848877
2010-05-06,3.5799999237060547,3.375,3.4549999237060547,3.4049999713897705,29733106.0,2.543274402618408
2010-05-07,3.4149999618530273,3.305000066757202,3.3299999237060547,3.3499999046325684,22363626.0,2.5021932125091553
2010-05-10,3.4149999618530273,3.299999952316284,3.3450000286102295,3.380000114440918,18265262.0,2.5246012210845947
2010-05-11,3.4649999141693115,3.25,3.444999933242798,3.259999990463257,20994848.0,2.4349701404571533
2010-05-12,3.2799999713897705,3.115000009536743,3.194999933242798,3.180000066757202,28221028.0,2.3752167224884033
2010-05-13,3.244999885559082,3.134999990463257,3.2249999046325684,3.240000009536743,19024446.0,2.4200315475463867
2010-05-14,3.3499999046325684,3.200000047683716,3.2300000190734863,3.2950000762939453,30611358.0,2.4611129760742188
2010-05-17,3.2799999713897705,3.069999933242798,3.244999885559082,3.0799999237060547,21683188.0,2.3005242347717285
2010-05-18,3.119999885559082,2.9800000190734863,3.069999933242798,3.109999895095825,24023450.0,2.3229317665100098
2010-05-19,3.125,3.0299999713897705,3.075000047683716,3.069999933242798,18169094.0,2.2930548191070557
2010-05-20,3.0950000286102295,2.9700000286102295,3.055000066757202,2.9749999046325684,19171370.0,2.222097158432007
2010-05-21,2.994999885559082,2.865000009536743,2.890000104904175,2.984999895095825,22325386.0,2.2295663356781006
2010-05-24,3.130000114440918,2.9800000190734863,2.9800000190734863,3.1050000190734863,33910132.0,2.319197177886963
2010-05-25,3.0999999046325684,3.015000104904175,3.0999999046325684,3.049999952316284,22014898.0,2.278116226196289
2010-05-26,3.115000009536743,3.0299999713897705,3.0399999618530273,3.0850000381469727,17287218.0,2.3042590618133545
2010-05-27,3.2249999046325684,3.125,3.134999990463257,3.174999952316284,38865274.0,2.3714818954467773
2010-05-28,3.2249999046325684,3.125,3.174999952316284,3.2100000381469727,43471934.0,2.3976240158081055
2010-05-31,3.190000057220459,3.0450000762939453,3.190000057220459,3.055000066757202,24491664.0,2.281850576400757
2010-06-01,3.075000047683716,2.950000047683716,3.0350000858306885,3.009999990463257,21240884.0,2.248239517211914
2010-06-02,3.049999952316284,2.9649999141693115,2.994999885559082,3.049999952316284,12503636.0,2.278116226196289
2010-06-03,3.0950000286102295,3.0350000858306885,3.065000057220459,3.0399999618530273,17097222.0,2.270646810531616
2010-06-04,3.059999942779541,2.994999885559082,3.0250000953674316,3.0450000762939453,11742384.0,2.274381637573242
2010-06-07,3.049999952316284,2.9549999237060547,2.9800000190734863,3.0199999809265137,14118076.0,2.255708694458008
2010-06-08,3.055000066757202,2.9800000190734863,2.9800000190734863,3.0250000953674316,12029860.0,2.2594432830810547
2010-06-09,3.1449999809265137,3.0,3.0350000858306885,3.109999895095825,21571378.0,2.3229317665100098
2010-06-10,3.134999990463257,3.0799999237060547,3.0950000286102295,3.0999999046325684,17079112.0,2.315462589263916
2010-06-11,3.1549999713897705,3.0850000381469727,3.140000104904175,3.115000009536743,20062766.0,2.3266665935516357
2010-06-17,3.1449999809265137,3.069999933242798,3.130000114440918,3.075000047683716,10158470.0,2.2967894077301025
2010-06-18,3.0999999046325684,2.9600000381469727,3.075000047683716,3.0,13861802.0,2.2407705783843994
2010-06-21,3.0999999046325684,2.9800000190734863,3.009999990463257,3.0999999046325684,18234518.0,2.315462589263916
2010-06-22,3.184999942779541,3.0799999237060547,3.0850000381469727,3.140000104904175,27922302.0,2.34533953666687
2010-06-23,3.1500000953674316,3.065000057220459,3.115000009536743,3.0899999141693115,16433062.0,2.307993173599243
2010-06-24,3.109999895095825,3.059999942779541,3.0850000381469727,3.0850000381469727,9415468.0,2.3042590618133545
2010-06-25,3.0799999237060547,3.0,3.0799999237060547,3.0199999809265137,14829184.0,2.255708694458008
2010-06-28,3.055000066757202,3.0,3.0250000953674316,3.0350000858306885,10827798.0,2.2669124603271484
2010-06-29,3.065000057220459,2.7950000762939453,3.0399999618530273,2.805000066757202,26060792.0,2.0951201915740967
2010-06-30,2.805000066757202,2.694999933242798,2.7799999713897705,2.734999895095825,13239562.0,2.0428354740142822
2010-07-01,2.759999990463257,2.680000066757202,2.7249999046325684,2.7249999046325684,8879984.0,2.0353660583496094
2010-07-02,2.75,2.625,2.7200000286102295,2.744999885559082,12163092.0,2.050304651260376
2010-07-05,2.75,2.6549999713897705,2.7200000286102295,2.740000009536743,9652486.0,2.046570062637329
2010-07-06,2.815000057220459,2.7100000381469727,2.740000009536743,2.7950000762939453,12236606.0,2.087651252746582
2010-07-07,2.805000066757202,2.755000114440918,2.7850000858306885,2.799999952316284,11113304.0,2.09138560295105
2010-07-08,2.819999933242798,2.755000114440918,2.809999942779541,2.7750000953674316,10265374.0,2.0727126598358154
2010-07-09,2.8499999046325684,2.765000104904175,2.7750000953674316,2.8450000286102295,15233932.0,2.124997138977051
2010-07-12,2.875,2.819999933242798,2.8399999141693115,2.8550000190734863,15912298.0,2.1324665546417236
2010-07-13,2.8450000286102295,2.7799999713897705,2.8299999237060547,2.7899999618530273,11493106.0,2.083916425704956
2010-07-14,2.875,2.799999952316284,2.8350000381469727,2.869999885559082,17844506.0,2.143670082092285
2010-07-15,2.869999885559082,2.740000009536743,2.859999895095825,2.744999885559082,15927952.0,2.050304651260376
2010-07-16,2.799999952316284,2.7049999237060547,2.740000009536743,2.7950000762939453,12268666.0,2.087651252746582
2010-07-19,2.8499999046325684,2.75,2.765000104904175,2.8399999141693115,14611130.0,2.121262788772583
2010-07-20,2.9049999713897705,2.8299999237060547,2.8550000190734863,2.9000000953674316,24722652.0,2.1660778522491455
2010-07-21,2.930000066757202,2.875,2.9049999713897705,2.9049999713897705,24984262.0,2.1698124408721924
2010-07-22,2.940000057220459,2.880000114440918,2.890000104904175,2.940000057220459,20344856.0,2.195955276489258
2010-07-23,2.9649999141693115,2.8949999809265137,2.950000047683716,2.930000066757202,20636624.0,2.188485860824585
2010-07-26,2.984999895095825,2.9100000858306885,2.924999952316284,2.9800000190734863,22911324.0,2.225831985473633
2010-07-27,2.9800000190734863,2.940000057220459,2.9549999237060547,2.950000047683716,17635504.0,2.2034242153167725
2010-07-28,3.015000104904175,2.950000047683716,2.9700000286102295,3.005000114440918,23659828.0,2.244504928588867
2010-07-29,3.065000057220459,3.005000114440918,3.005000114440918,3.0399999618530273,28849858.0,2.270646810531616
2010-07-30,3.055000066757202,3.0,3.009999990463257,3.0199999809265137,20445798.0,2.255708694458008
2010-08-02,3.0850000381469727,3.005000114440918,3.0199999809265137,3.069999933242798,24017512.0,2.2930548191070557
2010-08-03,3.075000047683716,3.005000114440918,3.065000057220459,3.009999990463257,25486316.0,2.248239517211914
2010-08-04,3.0250000953674316,2.924999952316284,3.009999990463257,3.0199999809265137,23122892.0,2.255708694458008
2010-08-05,3.0350000858306885,2.9800000190734863,3.0199999809265137,3.0,19274276.0,2.2407705783843994
2010-08-06,3.065000057220459,2.9700000286102295,2.994999885559082,3.065000057220459,23881932.0,2.289320468902588
2010-08-09,3.140000104904175,3.0450000762939453,3.065000057220459,3.1050000190734863,36878368.0,2.319197177886963
2010-08-10,3.119999885559082,2.9800000190734863,3.119999885559082,2.984999895095825,25778128.0,2.2295663356781006
2010-08-11,3.0299999713897705,2.9800000190734863,3.005000114440918,3.0199999809265137,12877144.0,2.255708694458008
2010-08-12,3.075000047683716,2.950000047683716,2.990000009536743,3.055000066757202,28305660.0,2.281850576400757
2010-08-13,3.0899999141693115,3.0,3.049999952316284,3.0899999141693115,22598160.0,2.307993173599243
2010-08-16,3.1649999618530273,3.069999933242798,3.0999999046325684,3.1449999809265137,38038336.0,2.349073886871338
2010-08-17,3.174999952316284,3.1050000190734863,3.1649999618530273,3.1449999809265137,25567800.0,2.349073886871338
2010-08-18,3.1600000858306885,3.0899999141693115,3.1500000953674316,3.1050000190734863,22040548.0,2.319197177886963
2010-08-19,3.1700000762939453,3.109999895095825,3.125,3.134999990463257,30222540.0,2.3416049480438232
2010-08-20,3.119999885559082,3.005000114440918,3.119999885559082,3.0350000858306885,24267994.0,2.2669124603271484
2010-08-23,3.059999942779541,3.005000114440918,3.0250000953674316,3.0199999809265137,16136014.0,2.255708694458008
2010-08-24,3.069999933242798,3.009999990463257,3.0199999809265137,3.055000066757202,17219912.0,2.281850576400757
2010-08-25,3.059999942779541,2.990000009536743,3.0350000858306885,2.994999885559082,17141570.0,2.2370357513427734
2010-08-26,3.049999952316284,2.984999895095825,3.0,3.0399999618530273,20606914.0,2.270646810531616
2010-08-27,3.0299999713897705,2.990000009536743,3.015000104904175,3.005000114440918,10457978.0,2.244504928588867
2010-08-30,3.049999952316284,3.005000114440918,3.0350000858306885,3.0450000762939453,23236740.0,2.274381637573242
2010-08-31,3.0450000762939453,3.0,3.0399999618530273,3.015000104904175,20237470.0,2.25197434425354
2010-09-01,3.0299999713897705,2.9200000762939453,3.0299999713897705,2.944999933242798,28640920.0,2.1996893882751465
2010-09-02,2.9800000190734863,2.930000066757202,2.9700000286102295,2.9649999141693115,23003918.0,2.214627742767334
2010-09-03,2.984999895095825,2.940000057220459,2.9800000190734863,2.9600000381469727,21489228.0,2.2108936309814453
2010-09-06,3.015000104904175,2.9600000381469727,2.9700000286102295,3.015000104904175,25983422.0,2.25197434425354
2010-09-07,3.0199999809265137,2.9800000190734863,3.0199999809265137,3.015000104904175,18784384.0,2.25197434425354
2010-09-08,3.049999952316284,2.990000009536743,3.0,3.0299999713897705,24391380.0,2.2631778717041016
2010-09-09,3.0850000381469727,2.9649999141693115,3.069999933242798,2.984999895095825,26489510.0,2.2295663356781006
2010-09-10,3.0,2.930000066757202,2.994999885559082,2.990000009536743,21475072.0,2.2333009243011475
2010-09-13,3.0199999809265137,2.9649999141693115,2.990000009536743,3.015000104904175,21987360.0,2.25197434425354
2010-09-14,3.0399999618530273,2.9749999046325684,3.015000104904175,3.0350000858306885,28534852.0,2.2669124603271484
2010-09-15,3.3399999141693115,3.075000047683716,3.075000047683716,3.3399999141693115,111116034.0,2.4947245121002197
2010-09-16,3.384999990463257,3.1500000953674316,3.369999885559082,3.184999942779541,114581076.0,2.378951072692871
2010-09-17,3.2100000381469727,3.0999999046325684,3.190000057220459,3.119999885559082,41095456.0,2.3304011821746826
2010-09-20,3.240000009536743,3.1050000190734863,3.109999895095825,3.130000114440918,44127050.0,2.3378705978393555
2010-09-21,3.140000104904175,3.055000066757202,3.0999999046325684,3.065000057220459,20678224.0,2.289320468902588
2010-09-27,3.1050000190734863,3.0399999618530273,3.069999933242798,3.0899999141693115,24456922.0,2.307993173599243
2010-09-28,3.0850000381469727,3.0,3.0799999237060547,3.0299999713897705,26806292.0,2.2631778717041016
2010-09-29,3.0399999618530273,2.9800000190734863,3.0299999713897705,2.984999895095825,21666222.0,2.2295663356781006
2010-09-30,3.0350000858306885,2.9700000286102295,2.9800000190734863,3.0350000858306885,14897188.0,2.2669124603271484
2010-10-08,3.115000009536743,3.0450000762939453,3.055000066757202,3.0950000286102295,29085724.0,2.3117282390594482
2010-10-11,3.180000066757202,3.0850000381469727,3.0950000286102295,3.1700000762939453,55203170.0,2.3677475452423096
2010-10-12,3.265000104904175,3.119999885559082,3.1649999618530273,3.2200000286102295,50290740.0,2.4050934314727783
2010-10-13,3.240000009536743,3.1549999713897705,3.2200000286102295,3.200000047683716,40164130.0,2.39015531539917
2010-10-14,3.2100000381469727,3.109999895095825,3.194999933242798,3.119999885559082,41506520.0,2.3304011821746826
2010-10-15,3.2100000381469727,3.1050000190734863,3.109999895095825,3.200000047683716,41991852.0,2.39015531539917
2010-10-18,3.4000000953674316,3.1500000953674316,3.234999895095825,3.2750000953674316,77973344.0,2.446174383163452
2010-10-19,3.315000057220459,3.200000047683716,3.2750000953674316,3.305000066757202,39509192.0,2.4685821533203125
2010-10-20,3.2950000762939453,3.2049999237060547,3.244999885559082,3.240000009536743,41010930.0,2.4200315475463867
2010-10-21,3.299999952316284,3.2149999141693115,3.240000009536743,3.25,31822428.0,2.4275009632110596
2010-10-22,3.2699999809265137,3.2100000381469727,3.25,3.234999895095825,23137996.0,2.416297197341919
2010-10-25,3.3350000381469727,3.2200000286102295,3.240000009536743,3.309999942779541,41139820.0,2.4723165035247803
2010-10-26,3.325000047683716,3.259999990463257,3.315000057220459,3.299999952316284,32352350.0,2.4648475646972656
2010-10-27,3.3399999141693115,3.25,3.299999952316284,3.255000114440918,30804058.0,2.4312362670898438
2010-10-28,3.259999990463257,3.1700000762939453,3.255000114440918,3.200000047683716,32397284.0,2.39015531539917
2010-10-29,3.2249999046325684,3.1700000762939453,3.2049999237060547,3.2100000381469727,20648228.0,2.3976240158081055
2010-11-01,3.325000047683716,3.2049999237060547,3.2249999046325684,3.299999952316284,38187162.0,2.4648475646972656
2010-11-02,3.4149999618530273,3.2699999809265137,3.315000057220459,3.3399999141693115,63602846.0,2.4947245121002197
2010-11-03,3.384999990463257,3.2799999713897705,3.3350000381469727,3.2899999618530273,34640154.0,2.4573781490325928
2010-11-04,3.369999885559082,3.2899999618530273,3.2899999618530273,3.3550000190734863,28881330.0,2.5059285163879395
2010-11-05,3.4700000286102295,3.3550000190734863,3.375,3.4549999237060547,61400486.0,2.580620288848877
2010-11-08,3.5450000762939453,3.440000057220459,3.4549999237060547,3.484999895095825,53388268.0,2.603027820587158
2010-11-09,3.5,3.4049999713897705,3.4800000190734863,3.450000047683716,40636042.0,2.576885461807251
2010-11-10,3.4700000286102295,3.365000009536743,3.440000057220459,3.4600000381469727,40606428.0,2.584354877471924
2010-11-11,3.615000009536743,3.424999952316284,3.434999942779541,3.4649999141693115,75319206.0,2.5880892276763916
2010-11-12,3.5850000381469727,3.2799999713897705,3.4700000286102295,3.3299999237060547,82183512.0,2.4872546195983887
2010-11-15,3.625,3.319999933242798,3.3450000286102295,3.6050000190734863,86299548.0,2.6926586627960205
2010-11-16,3.609999895095825,3.380000114440918,3.5399999618530273,3.450000047683716,62291394.0,2.576885461807251
2010-11-17,3.450000047683716,3.180000066757202,3.424999952316284,3.244999885559082,41710710.0,2.4237663745880127
2010-11-18,3.315000057220459,3.200000047683716,3.2799999713897705,3.25,27364418.0,2.4275009632110596
2010-11-19,3.369999885559082,3.244999885559082,3.2799999713897705,3.3450000286102295,34058286.0,2.4984591007232666
2010-11-22,3.424999952316284,3.2950000762939453,3.319999933242798,3.359999895095825,32356064.0,2.5096628665924072
2010-11-23,3.625,3.365000009536743,3.369999885559082,3.505000114440918,98667550.0,2.617966651916504
2010-11-24,3.5399999618530273,3.4200000762939453,3.4700000286102295,3.5350000858306885,46443706.0,2.6403744220733643
2010-11-25,3.5850000381469727,3.484999895095825,3.5399999618530273,3.5399999618530273,43344296.0,2.644108772277832
2010-11-26,3.6700000762939453,3.5250000953674316,3.565000057220459,3.575000047683716,74891288.0,2.6702516078948975
2010-11-29,3.569999933242798,3.440000057220459,3.549999952316284,3.505000114440918,43603574.0,2.617966651916504
2010-11-30,3.509999990463257,3.309999942779541,3.494999885559082,3.4000000953674316,50107152.0,2.5395395755767822
2010-12-01,3.7049999237060547,3.3499999046325684,3.3949999809265137,3.619999885559082,74630592.0,2.7038626670837402
2010-12-02,3.619999885559082,3.619999885559082,3.619999885559082,3.619999885559082,0.0,2.7038626670837402
2010-12-03,3.625,3.490000009536743,3.6050000190734863,3.5799999237060547,45530140.0,2.6739859580993652
2010-12-06,3.619999885559082,3.484999895095825,3.5899999141693115,3.559999942779541,37385260.0,2.6590473651885986
2010-12-07,3.609999895095825,3.450000047683716,3.559999942779541,3.5950000286102295,35878698.0,2.685190200805664
2010-12-08,3.7100000381469727,3.5350000858306885,3.6700000762939453,3.5350000858306885,55476982.0,2.6403744220733643
2010-12-09,3.5450000762939453,3.440000057220459,3.5250000953674316,3.440000057220459,37239694.0,2.5694165229797363
2010-12-10,3.5250000953674316,3.4000000953674316,3.434999942779541,3.509999990463257,22954326.0,2.621701240539551
2010-12-13,3.694999933242798,3.509999990463257,3.509999990463257,3.640000104904175,62502206.0,2.718801259994507
2010-12-14,3.7100000381469727,3.615000009536743,3.640000104904175,3.6600000858306885,54594128.0,2.7337398529052734
2010-12-15,3.7750000953674316,3.5899999141693115,3.6500000953674316,3.740000009536743,66062038.0,2.7934937477111816
2010-12-16,3.744999885559082,3.6500000953674316,3.7149999141693115,3.694999933242798,40881798.0,2.7598819732666016
2010-12-17,3.75,3.634999990463257,3.690000057220459,3.694999933242798,30541058.0,2.7598819732666016
2010-12-20,3.7149999141693115,3.505000114440918,3.684999942779541,3.6050000190734863,47993690.0,2.6926586627960205
2010-12-21,3.6649999618530273,3.5850000381469727,3.5950000286102295,3.615000009536743,38788984.0,2.7001285552978516
2010-12-22,3.640000104904175,3.559999942779541,3.619999885559082,3.569999933242798,31333660.0,2.6665165424346924
2010-12-23,3.609999895095825,3.5199999809265137,3.565000057220459,3.5399999618530273,27624006.0,2.644108772277832
2010-12-24,3.5399999618530273,3.5399999618530273,3.5399999618530273,3.5399999618530273,0.0,2.644108772277832
2010-12-27,3.575000047683716,3.4049999713897705,3.5399999618530273,3.424999952316284,38084832.0,2.5582127571105957
2010-12-28,3.444999933242798,3.309999942779541,3.430000066757202,3.3399999141693115,26599082.0,2.4947245121002197
2010-12-29,3.380000114440918,3.315000057220459,3.3450000286102295,3.365000009536743,13193170.0,2.513397216796875
2010-12-30,3.380000114440918,3.25,3.369999885559082,3.319999933242798,18376012.0,2.479785680770874
2010-12-31,3.375,3.315000057220459,3.3350000381469727,3.365000009536743,14325896.0,2.513397216796875
2011-01-04,3.434999942779541,3.365000009536743,3.4000000953674316,3.4000000953674316,28296906.0,2.5395395755767822
2011-01-05,3.4749999046325684,3.375,3.390000104904175,3.4549999237060547,28401030.0,2.580620288848877
2011-01-06,3.4600000381469727,3.390000104904175,3.440000057220459,3.4149999618530273,21755510.0,2.550743341445923
2011-01-07,3.440000057220459,3.3550000190734863,3.390000104904175,3.384999990463257,20417212.0,2.5283358097076416
2011-01-10,3.4200000762939453,3.305000066757202,3.4000000953674316,3.315000057220459,17067708.0,2.476051092147827
2011-01-11,3.3299999237060547,3.265000104904175,3.305000066757202,3.305000066757202,16229860.0,2.4685821533203125
2011-01-12,3.3299999237060547,3.2750000953674316,3.319999933242798,3.315000057220459,11778484.0,2.476051092147827
2011-01-13,3.3399999141693115,3.2799999713897705,3.3299999237060547,3.2850000858306885,10699818.0,2.453643321990967
2011-01-14,3.2799999713897705,3.184999942779541,3.2750000953674316,3.190000057220459,19972682.0,2.382685661315918
2011-01-17,3.194999933242798,3.0399999618530273,3.180000066757202,3.059999942779541,20191106.0,2.285585641860962
2011-01-18,3.0950000286102295,3.0350000858306885,3.055000066757202,3.069999933242798,10166400.0,2.2930548191070557
2011-01-19,3.125,3.049999952316284,3.069999933242798,3.119999885559082,13416358.0,2.3304011821746826
2011-01-20,3.109999895095825,2.984999895095825,3.109999895095825,3.0,16765102.0,2.2407705783843994
2011-01-21,3.069999933242798,2.990000009536743,3.0,3.0299999713897705,12122402.0,2.2631778717041016
2011-01-24,3.0950000286102295,3.0299999713897705,3.0450000762939453,3.0450000762939453,11188004.0,2.274381637573242
2011-01-25,3.0899999141693115,3.0250000953674316,3.0450000762939453,3.0350000858306885,7181340.0,2.2669124603271484
2011-01-26,3.0899999141693115,3.0399999618530273,3.0399999618530273,3.0799999237060547,7356240.0,2.3005242347717285
2011-01-27,3.1649999618530273,3.0299999713897705,3.055000066757202,3.130000114440918,22159292.0,2.3378705978393555
2011-01-28,3.1649999618530273,3.109999895095825,3.125,3.140000104904175,12523924.0,2.34533953666687
2011-01-31,3.434999942779541,3.190000057220459,3.190000057220459,3.365000009536743,56235946.0,2.513397216796875
2011-02-01,3.369999885559082,3.2699999809265137,3.365000009536743,3.2950000762939453,26843310.0,2.4611129760742188
2011-02-09,3.490000009536743,3.255000114440918,3.2799999713897705,3.4200000762939453,40104466.0,2.5544779300689697
2011-02-10,3.424999952316284,3.365000009536743,3.380000114440918,3.4100000858306885,26146930.0,2.547008991241455
2011-02-11,3.434999942779541,3.375,3.4049999713897705,3.3949999809265137,23067856.0,2.5358052253723145
2011-02-14,3.440000057220459,3.325000047683716,3.384999990463257,3.4149999618530273,35020618.0,2.550743341445923
2011-02-15,3.484999895095825,3.3949999809265137,3.430000066757202,3.4049999713897705,37353468.0,2.543274402618408
2011-02-16,3.4200000762939453,3.3550000190734863,3.390000104904175,3.4100000858306885,24435116.0,2.547008991241455
2011-02-17,3.4749999046325684,3.375,3.430000066757202,3.4649999141693115,41882632.0,2.5880892276763916
2011-02-18,3.450000047683716,3.384999990463257,3.444999933242798,3.390000104904175,22082558.0,2.5320706367492676
2011-02-21,3.444999933242798,3.384999990463257,3.4049999713897705,3.430000066757202,23351908.0,2.5619473457336426
2011-02-22,3.434999942779541,3.299999952316284,3.424999952316284,3.309999942779541,34378432.0,2.4723165035247803
2011-02-23,3.3350000381469727,3.2799999713897705,3.299999952316284,3.315000057220459,17289018.0,2.476051092147827
2011-02-24,3.3450000286102295,3.2899999618530273,3.299999952316284,3.3350000381469727,16400814.0,2.490990161895752
2011-02-25,3.4049999713897705,3.309999942779541,3.3299999237060547,3.375,21859172.0,2.520866632461548
2011-02-28,3.4600000381469727,3.359999895095825,3.384999990463257,3.430000066757202,29879924.0,2.5619473457336426
2011-03-01,3.444999933242798,3.3949999809265137,3.444999933242798,3.430000066757202,21147046.0,2.5619473457336426
2011-03-02,3.4049999713897705,3.305000066757202,3.4049999713897705,3.359999895095825,21740272.0,2.5096628665924072
2011-03-03,3.3949999809265137,3.325000047683716,3.359999895095825,3.3450000286102295,16830516.0,2.4984591007232666
2011-03-04,3.4100000858306885,3.305000066757202,3.3299999237060547,3.4049999713897705,22768946.0,2.543274402618408
2011-03-07,3.450000047683716,3.390000104904175,3.4100000858306885,3.434999942779541,28274230.0,2.5656819343566895
2011-03-08,3.4600000381469727,3.4200000762939453,3.444999933242798,3.450000047683716,26874330.0,2.576885461807251
2011-03-09,3.4749999046325684,3.4200000762939453,3.4549999237060547,3.434999942779541,22669264.0,2.5656819343566895
2011-03-10,3.4649999141693115,3.375,3.434999942779541,3.4000000953674316,29655522.0,2.5395395755767822
2011-03-11,3.4149999618530273,3.3499999046325684,3.3949999809265137,3.359999895095825,28733164.0,2.5096628665924072
2011-03-14,3.369999885559082,3.315000057220459,3.3450000286102295,3.3499999046325684,21585024.0,2.5021932125091553
2011-03-15,3.3399999141693115,3.184999942779541,3.3399999141693115,3.2249999046325684,42396350.0,2.408827781677246
2011-03-16,3.2950000762939453,3.2200000286102295,3.244999885559082,3.2750000953674316,25328154.0,2.446174383163452
2011-03-17,3.2699999809265137,3.194999933242798,3.25,3.2149999141693115,23141698.0,2.4013588428497314
2011-03-18,3.25,3.2100000381469727,3.2249999046325684,3.2200000286102295,13164904.0,2.4050934314727783
2011-03-21,3.259999990463257,3.2049999237060547,3.2149999141693115,3.2149999141693115,14347416.0,2.4013588428497314
2011-03-22,3.2750000953674316,3.200000047683716,3.2249999046325684,3.2699999809265137,22816508.0,2.442439317703247
2011-03-23,3.305000066757202,3.240000009536743,3.265000104904175,3.305000066757202,26722198.0,2.4685821533203125
2011-03-24,3.309999942779541,3.265000104904175,3.309999942779541,3.2699999809265137,17668694.0,2.442439317703247
2011-03-25,3.309999942779541,3.265000104904175,3.2799999713897705,3.2950000762939453,19689002.0,2.4611129760742188
2011-03-28,3.4549999237060547,3.299999952316284,3.299999952316284,3.4149999618530273,84227782.0,2.550743341445923
2011-03-29,3.5299999713897705,3.434999942779541,3.434999942779541,3.4800000190734863,99437482.0,2.5992934703826904
2011-03-30,3.484999895095825,3.390000104904175,3.4700000286102295,3.4100000858306885,37912988.0,2.547008991241455
2011-04-01,3.505000114440918,3.3450000286102295,3.4049999713897705,3.5,43809520.0,2.614231586456299
2011-04-06,3.5199999809265137,3.444999933242798,3.4700000286102295,3.4749999046325684,42573500.0,2.5955588817596436
2011-04-07,3.490000009536743,3.3949999809265137,3.490000009536743,3.434999942779541,31843430.0,2.5656819343566895
2011-04-08,3.440000057220459,3.3949999809265137,3.434999942779541,3.424999952316284,30577964.0,2.5582127571105957
2011-04-11,3.4649999141693115,3.4000000953674316,3.430000066757202,3.4049999713897705,26629932.0,2.543274402618408
2011-04-12,3.490000009536743,3.380000114440918,3.390000104904175,3.4800000190734863,37329348.0,2.5992934703826904
2011-04-13,3.5250000953674316,3.4000000953674316,3.4649999141693115,3.5199999809265137,42185408.0,2.6291704177856445
2011-04-14,3.5250000953674316,3.444999933242798,3.5250000953674316,3.450000047683716,23398190.0,2.576885461807251
2011-04-15,3.4600000381469727,3.3949999809265137,3.440000057220459,3.450000047683716,25691806.0,2.576885461807251
2011-04-18,3.509999990463257,3.424999952316284,3.434999942779541,3.4749999046325684,38389512.0,2.5955588817596436
2011-04-19,3.450000047683716,3.390000104904175,3.450000047683716,3.4000000953674316,26250318.0,2.5395395755767822
2011-04-20,3.444999933242798,3.4049999713897705,3.4049999713897705,3.4149999618530273,17635416.0,2.550743341445923
2011-04-21,3.484999895095825,3.4100000858306885,3.434999942779541,3.4700000286102295,29994296.0,2.5918238162994385
2011-04-22,3.5250000953674316,3.4700000286102295,3.490000009536743,3.484999895095825,42244272.0,2.603027820587158
2011-04-25,3.490000009536743,3.384999990463257,3.490000009536743,3.384999990463257,32617044.0,2.5283358097076416
2011-04-26,3.4100000858306885,3.325000047683716,3.384999990463257,3.3550000190734863,17682942.0,2.5059285163879395
2011-04-27,3.384999990463257,3.299999952316284,3.3550000190734863,3.319999933242798,16744844.0,2.479785680770874
2011-04-28,3.3550000190734863,3.25,3.3299999237060547,3.259999990463257,16584618.0,2.4349701404571533
2011-04-29,3.3350000381469727,3.2750000953674316,3.2750000953674316,3.319999933242798,12725104.0,2.479785680770874
2011-05-03,3.3949999809265137,3.305000066757202,3.319999933242798,3.375,16206478.0,2.520866632461548
2011-05-04,3.369999885559082,3.2300000190734863,3.3550000190734863,3.234999895095825,28736310.0,2.416297197341919
2011-05-05,3.2850000858306885,3.2249999046325684,3.2300000190734863,3.259999990463257,10622364.0,2.4349701404571533
2011-05-06,3.2899999618530273,3.2300000190734863,3.240000009536743,3.2799999713897705,9086950.0,2.449908494949341
2011-05-09,3.305000066757202,3.259999990463257,3.2850000858306885,3.2750000953674316,10457444.0,2.446174383163452
2011-05-10,3.315000057220459,3.2699999809265137,3.2799999713897705,3.315000057220459,12348826.0,2.476051092147827
2011-05-11,3.380000114440918,3.2750000953674316,3.305000066757202,3.3499999046325684,23401238.0,2.5021932125091553
2011-05-13,3.3399999141693115,3.2750000953674316,3.315000057220459,3.3350000381469727,15994674.0,2.490990161895752
2011-05-16,3.365000009536743,3.2950000762939453,3.3299999237060547,3.309999942779541,10368218.0,2.4723165035247803
2011-05-17,3.325000047683716,3.2300000190734863,3.315000057220459,3.2950000762939453,11425502.0,2.4611129760742188
2011-05-18,3.315000057220459,3.2750000953674316,3.2899999618530273,3.2899999618530273,9561954.0,2.4573781490325928
2011-05-19,3.315000057220459,3.240000009536743,3.2850000858306885,3.25,10710206.0,2.4275009632110596
2011-05-20,3.2699999809265137,3.234999895095825,3.25,3.244999885559082,7992366.0,2.4237663745880127
2011-05-24,3.1500000953674316,3.0450000762939453,3.140000104904175,3.1050000190734863,18738890.0,2.319197177886963
2011-05-25,3.115000009536743,3.049999952316284,3.1050000190734863,3.055000066757202,12616254.0,2.281850576400757
2011-05-26,3.0850000381469727,3.0399999618530273,3.0850000381469727,3.049999952316284,10002408.0,2.278116226196289
2011-05-27,3.0999999046325684,3.049999952316284,3.049999952316284,3.059999942779541,12441032.0,2.285585641860962
2011-05-30,3.0999999046325684,3.049999952316284,3.069999933242798,3.065000057220459,9896910.0,2.289320468902588
2011-05-31,3.055000066757202,2.9549999237060547,3.0250000953674316,3.0399999618530273,8670734.0,2.3712210655212402
2011-06-01,3.0299999713897705,2.994999885559082,3.0299999713897705,3.009999990463257,8614492.0,2.34782075881958
2011-06-02,2.990000009536743,2.924999952316284,2.990000009536743,2.950000047683716,9691688.0,2.3010201454162598
2011-06-03,2.9800000190734863,2.950000047683716,2.9549999237060547,2.9800000190734863,6911652.0,2.32442045211792
2011-06-07,3.015000104904175,2.9700000286102295,2.9749999046325684,3.009999990463257,7913858.0,2.34782075881958
2011-06-08,3.0299999713897705,2.9649999141693115,3.009999990463257,3.009999990463257,9007888.0,2.34782075881958
2011-06-09,3.1050000190734863,3.0,3.009999990463257,3.009999990463257,12690114.0,2.34782075881958
2011-06-10,3.055000066757202,3.0,3.005000114440918,3.049999952316284,10672114.0,2.379020929336548
2011-06-13,3.0399999618530273,2.9749999046325684,3.0399999618530273,3.005000114440918,7801738.0,2.343921184539795
2011-06-14,3.069999933242798,3.005000114440918,3.005000114440918,3.0399999618530273,24280158.0,2.3712210655212402
2011-06-15,3.0399999618530273,2.9749999046325684,3.0199999809265137,2.9800000190734863,14602456.0,2.32442045211792
2011-06-16,2.950000047683716,2.8450000286102295,2.924999952316284,2.859999895095825,16931160.0,2.2308199405670166
2011-06-17,2.880000114440918,2.799999952316284,2.859999895095825,2.819999933242798,8589972.0,2.1996195316314697
2011-06-20,2.8450000286102295,2.744999885559082,2.8450000286102295,2.759999990463257,9865982.0,2.1528191566467285
2011-06-21,2.7899999618530273,2.700000047683716,2.7699999809265137,2.759999990463257,19511048.0,2.1528191566467285
2011-06-22,2.755000114440918,2.7200000286102295,2.744999885559082,2.75,8890942.0,2.145019054412842
2011-06-23,2.7899999618530273,2.700000047683716,2.75,2.7799999713897705,12174172.0,2.168419361114502
2011-06-24,2.875,2.759999990463257,2.7799999713897705,2.8399999141693115,17762686.0,2.215219259262085
2011-06-27,2.865000009536743,2.799999952316284,2.8399999141693115,2.8399999141693115,14965688.0,2.215219259262085
2011-06-28,2.8550000190734863,2.809999942779541,2.8399999141693115,2.8499999046325684,9386198.0,2.223019599914551
2011-06-29,2.8550000190734863,2.805000066757202,2.8550000190734863,2.815000057220459,13091500.0,2.1957194805145264
2011-06-30,2.8450000286102295,2.7850000858306885,2.805000066757202,2.8299999237060547,25060382.0,2.2074198722839355
2011-07-01,2.880000114440918,2.805000066757202,2.8350000381469727,2.8399999141693115,19580242.0,2.215219259262085
2011-07-04,2.940000057220459,2.8399999141693115,2.859999895095825,2.934999942779541,28153162.0,2.289320468902588
2011-07-05,2.940000057220459,2.890000104904175,2.930000066757202,2.9149999618530273,16047998.0,2.2737200260162354
2011-07-06,2.9200000762939453,2.880000114440918,2.9200000762939453,2.8949999809265137,10563242.0,2.25812029838562
2011-07-07,2.9149999618530273,2.869999885559082,2.9049999713897705,2.8949999809265137,17151986.0,2.25812029838562
2011-07-08,2.930000066757202,2.884999990463257,2.9100000858306885,2.9100000858306885,11591430.0,2.269820213317871
2011-07-11,2.9700000286102295,2.924999952316284,2.930000066757202,2.944999933242798,21444660.0,2.2971203327178955
2011-07-12,2.9800000190734863,2.865000009536743,2.9100000858306885,2.9049999713897705,22698648.0,2.2659201622009277
2011-07-13,2.930000066757202,2.880000114440918,2.9000000953674316,2.924999952316284,15507204.0,2.281520128250122
2011-07-14,2.950000047683716,2.9100000858306885,2.924999952316284,2.950000047683716,16024514.0,2.3010201454162598
2011-07-15,2.9600000381469727,2.9149999618530273,2.940000057220459,2.944999933242798,13033844.0,2.2971203327178955
2011-07-18,2.9749999046325684,2.9149999618530273,2.944999933242798,2.924999952316284,13169672.0,2.281520128250122
2011-07-19,2.9200000762939453,2.869999885559082,2.9200000762939453,2.884999990463257,17065058.0,2.2503201961517334
2011-07-20,3.0999999046325684,2.984999895095825,3.0,3.009999990463257,67958532.0,2.34782075881958
2011-07-21,3.005000114440918,2.924999952316284,3.005000114440918,2.924999952316284,25141752.0,2.281520128250122
2011-07-22,2.950000047683716,2.9049999713897705,2.9200000762939453,2.924999952316284,13066048.0,2.281520128250122
2011-07-25,2.9100000858306885,2.7899999618530273,2.9000000953674316,2.805000066757202,19529446.0,2.1879191398620605
2011-07-26,2.825000047683716,2.7899999618530273,2.805000066757202,2.819999933242798,9809674.0,2.1996195316314697
2011-07-27,2.8399999141693115,2.7899999618530273,2.7950000762939453,2.8299999237060547,12599148.0,2.2074198722839355
2011-07-28,2.815000057220459,2.765000104904175,2.799999952316284,2.7950000762939453,11313042.0,2.180119514465332
2011-07-29,2.8350000381469727,2.7899999618530273,2.799999952316284,2.825000047683716,11590534.0,2.203519582748413
2011-08-01,2.8350000381469727,2.805000066757202,2.8350000381469727,2.815000057220459,6145944.0,2.1957194805145264
2011-08-02,2.815000057220459,2.744999885559082,2.799999952316284,2.7699999809265137,14101216.0,2.1606192588806152
2011-08-03,2.7850000858306885,2.7249999046325684,2.740000009536743,2.7699999809265137,7378378.0,2.1606192588806152
2011-08-04,2.799999952316284,2.7750000953674316,2.7799999713897705,2.7799999713897705,5749804.0,2.168419361114502
2011-08-05,2.7249999046325684,2.6700000762939453,2.700000047683716,2.694999933242798,11262884.0,2.102118492126465
2011-08-08,2.680000066757202,2.434999942779541,2.6549999713897705,2.5,18988514.0,1.9500172138214111
2011-08-09,2.505000114440918,2.3299999237060547,2.3299999237060547,2.490000009536743,17925204.0,1.9422171115875244
2011-08-10,2.5450000762939453,2.494999885559082,2.5399999618530273,2.5,15591250.0,1.9500172138214111
2011-08-11,2.5299999713897705,2.430000066757202,2.444999933242798,2.5250000953674316,10617552.0,1.969517707824707
2011-08-12,2.575000047683716,2.5299999713897705,2.549999952316284,2.565000057220459,11912402.0,2.000717878341675
2011-08-15,2.625,2.549999952316284,2.569999933242798,2.619999885559082,13377066.0,2.0436182022094727
2011-08-16,2.755000114440918,2.6700000762939453,2.694999933242798,2.680000066757202,45637440.0,2.090418577194214
2011-08-17,2.694999933242798,2.630000114440918,2.6500000953674316,2.6600000858306885,12979354.0,2.0748186111450195
2011-08-18,2.6649999618530273,2.6050000190734863,2.6600000858306885,2.609999895095825,14274720.0,2.035817861557007
2011-08-19,2.575000047683716,2.5299999713897705,2.575000047683716,2.565000057220459,11540980.0,2.000717878341675
2011-08-22,2.7249999046325684,2.565000057220459,2.569999933242798,2.630000114440918,17452868.0,2.0514183044433594
2011-08-23,2.6649999618530273,2.609999895095825,2.625,2.6649999618530273,10371174.0,2.078718423843384
2011-08-24,2.680000066757202,2.615000009536743,2.680000066757202,2.630000114440918,9868284.0,2.0514183044433594
2011-08-25,2.825000047683716,2.700000047683716,2.755000114440918,2.7300000190734863,37616616.0,2.1294188499450684
2011-08-26,2.7750000953674316,2.690000057220459,2.7149999141693115,2.734999895095825,18961490.0,2.1333186626434326
2011-08-29,2.744999885559082,2.6649999618530273,2.7149999141693115,2.690000057220459,13229380.0,2.0982189178466797
2011-08-30,2.75,2.674999952316284,2.7149999141693115,2.680000066757202,9863830.0,2.090418577194214
2011-08-31,2.700000047683716,2.625,2.700000047683716,2.6649999618530273,8371004.0,2.078718423843384
2011-09-01,2.680000066757202,2.625,2.6649999618530273,2.634999990463257,8156514.0,2.0553181171417236
2011-09-02,2.6449999809265137,2.5799999237060547,2.625,2.6050000190734863,7260208.0,2.0319178104400635
2011-09-05,2.5850000381469727,2.5350000858306885,2.575000047683716,2.5399999618530273,8104704.0,1.981217622756958
2011-09-06,2.5450000762939453,2.505000114440918,2.515000104904175,2.5299999713897705,6642074.0,1.9734175205230713
2011-09-07,2.5950000286102295,2.5350000858306885,2.5399999618530273,2.5899999141693115,8179310.0,2.0202176570892334
2011-09-08,2.680000066757202,2.5950000286102295,2.630000114440918,2.5999999046325684,15708290.0,2.028017997741699
2011-09-09,2.640000104904175,2.575000047683716,2.5850000381469727,2.5899999141693115,6422966.0,2.0202176570892334
2011-09-13,2.565000057220459,2.5199999809265137,2.549999952316284,2.5450000762939453,5927958.0,1.985117793083191
2011-09-14,2.569999933242798,2.509999990463257,2.5399999618530273,2.559999942779541,6552676.0,1.996817708015442
2011-09-15,2.5950000286102295,2.559999942779541,2.569999933242798,2.565000057220459,6531084.0,2.000717878341675
2011-09-16,2.5950000286102295,2.549999952316284,2.5850000381469727,2.555000066757202,4543476.0,1.9929176568984985
2011-09-19,2.549999952316284,2.505000114440918,2.549999952316284,2.509999990463257,6222730.0,1.9578173160552979
2011-09-20,2.5450000762939453,2.490000009536743,2.490000009536743,2.5250000953674316,5347672.0,1.969517707824707
2011-09-21,2.5999999046325684,2.515000104904175,2.5399999618530273,2.5950000286102295,10577586.0,2.024117946624756
2011-09-22,2.5799999237060547,2.5199999809265137,2.575000047683716,2.5250000953674316,7727592.0,1.969517707824707
2011-09-23,2.555000066757202,2.490000009536743,2.505000114440918,2.549999952316284,7796340.0,1.9890176057815552
2011-09-26,2.549999952316284,2.5,2.515000104904175,2.505000114440918,5707490.0,1.9539175033569336
2011-09-27,2.5399999618530273,2.505000114440918,2.5250000953674316,2.5299999713897705,5651814.0,1.9734175205230713
2011-09-28,2.559999942779541,2.494999885559082,2.549999952316284,2.505000114440918,6069958.0,1.9539175033569336
2011-09-29,2.515000104904175,2.4600000381469727,2.5,2.4649999141693115,7470292.0,1.9227169752120972
2011-09-30,2.484999895095825,2.434999942779541,2.484999895095825,2.4549999237060547,6283030.0,1.9149168729782104
2011-10-10,2.4749999046325684,2.4200000762939453,2.4549999237060547,2.444999933242798,5742310.0,1.9071167707443237
2011-10-11,2.5299999713897705,2.440000057220459,2.490000009536743,2.4800000190734863,6063866.0,1.9344172477722168
2011-10-12,2.549999952316284,2.450000047683716,2.450000047683716,2.5450000762939453,11917394.0,1.985117793083191
2011-10-13,2.5950000286102295,2.5350000858306885,2.5450000762939453,2.5899999141693115,16743158.0,2.0202176570892334
2011-10-14,2.609999895095825,2.5350000858306885,2.575000047683716,2.569999933242798,10897692.0,2.00461745262146
2011-10-17,2.5850000381469727,2.5450000762939453,2.5850000381469727,2.565000057220459,5414252.0,2.000717878341675
2011-10-18,2.565000057220459,2.4549999237060547,2.5450000762939453,2.4649999141693115,9349876.0,1.9227169752120972
2011-10-19,2.509999990463257,2.440000057220459,2.4749999046325684,2.4600000381469727,8648198.0,1.918817162513733
2011-10-20,2.4600000381469727,2.4000000953674316,2.450000047683716,2.430000066757202,11432696.0,1.8954168558120728
2011-10-21,2.484999895095825,2.4200000762939453,2.450000047683716,2.450000047683716,9683774.0,1.9110170602798462
2011-10-24,2.484999895095825,2.4149999618530273,2.4649999141693115,2.484999895095825,6611750.0,1.9383172988891602
2011-10-25,2.5850000381469727,2.4600000381469727,2.4749999046325684,2.565000057220459,17523722.0,2.000717878341675
2011-10-26,2.6050000190734863,2.5350000858306885,2.549999952316284,2.565000057220459,23349976.0,2.000717878341675
2011-10-27,2.6700000762939453,2.559999942779541,2.569999933242798,2.625,32655560.0,2.047518253326416
2011-10-28,2.7850000858306885,2.619999885559082,2.6600000858306885,2.7699999809265137,65391762.0,2.1606192588806152
2011-10-31,2.8399999141693115,2.740000009536743,2.7799999713897705,2.7799999713897705,59773782.0,2.168419361114502
2011-11-01,2.7750000953674316,2.7049999237060547,2.75,2.7249999046325684,36834466.0,2.125518798828125
2011-11-02,2.865000009536743,2.6600000858306885,2.684999942779541,2.8399999141693115,43129032.0,2.215219259262085
2011-11-03,2.880000114440918,2.7750000953674316,2.8350000381469727,2.7899999618530273,41563020.0,2.1762194633483887
2011-11-04,2.8399999141693115,2.7750000953674316,2.799999952316284,2.7899999618530273,20365522.0,2.1762194633483887
2011-11-07,2.809999942779541,2.759999990463257,2.7899999618530273,2.7950000762939453,14876956.0,2.180119514465332
2011-11-08,2.809999942779541,2.734999895095825,2.7750000953674316,2.744999885559082,16028494.0,2.1411187648773193
2011-11-09,2.7950000762939453,2.7249999046325684,2.759999990463257,2.7899999618530273,28924254.0,2.1762194633483887
2011-11-10,2.9149999618530273,2.734999895095825,2.75,2.8399999141693115,73974552.0,2.215219259262085
2011-11-11,2.8949999809265137,2.819999933242798,2.825000047683716,2.8350000381469727,27074414.0,2.2113194465637207
2011-11-14,2.950000047683716,2.859999895095825,2.875,2.869999885559082,33313606.0,2.2386200428009033
2011-11-15,3.0,2.859999895095825,2.869999885559082,2.9649999141693115,38574652.0,2.312720537185669
2011-11-16,2.984999895095825,2.869999885559082,2.9700000286102295,2.9100000858306885,29357340.0,2.269820213317871
2011-11-17,2.944999933242798,2.875,2.9100000858306885,2.9000000953674316,18830200.0,2.2620201110839844
2011-11-18,2.884999990463257,2.75,2.884999990463257,2.7750000953674316,22146968.0,2.1645193099975586
2011-11-21,2.8299999237060547,2.759999990463257,2.7750000953674316,2.805000066757202,10136078.0,2.1879191398620605
2011-11-22,2.809999942779541,2.759999990463257,2.7799999713897705,2.805000066757202,8625690.0,2.1879191398620605
2011-11-23,2.8350000381469727,2.799999952316284,2.815000057220459,2.815000057220459,13372522.0,2.1957194805145264
2011-11-24,2.8299999237060547,2.755000114440918,2.805000066757202,2.809999942779541,8125714.0,2.191819190979004
2011-11-25,2.869999885559082,2.7899999618530273,2.809999942779541,2.8450000286102295,12065452.0,2.2191197872161865
2011-11-28,2.934999942779541,2.8499999046325684,2.8499999046325684,2.9049999713897705,14053170.0,2.2659201622009277
2011-11-29,2.940000057220459,2.869999885559082,2.924999952316284,2.9000000953674316,9864188.0,2.2620201110839844
2011-11-30,2.9149999618530273,2.734999895095825,2.884999990463257,2.75,15143768.0,2.145019054412842
2011-12-01,2.75,2.75,2.75,2.75,0.0,2.145019054412842
2011-12-02,2.8299999237060547,2.7100000381469727,2.815000057220459,2.7200000286102295,15774682.0,2.1216187477111816
2011-12-05,2.7750000953674316,2.684999942779541,2.7200000286102295,2.7049999237060547,10907190.0,2.1099185943603516
2011-12-06,2.7699999809265137,2.694999933242798,2.694999933242798,2.740000009536743,8629112.0,2.137218713760376
2011-12-07,2.765000104904175,2.7249999046325684,2.734999895095825,2.744999885559082,5116852.0,2.1411187648773193
2011-12-08,2.7799999713897705,2.690000057220459,2.7300000190734863,2.740000009536743,9589902.0,2.137218713760376
2011-12-09,2.7750000953674316,2.7149999141693115,2.7249999046325684,2.7699999809265137,7211316.0,2.1606192588806152
2011-12-12,2.819999933242798,2.7249999046325684,2.7699999809265137,2.740000009536743,9631212.0,2.137218713760376
2011-12-13,2.75,2.674999952316284,2.7200000286102295,2.694999933242798,9311734.0,2.102118492126465
2011-12-14,2.7200000286102295,2.494999885559082,2.690000057220459,2.5,12781064.0,1.9500172138214111
2011-12-15,2.515000104904175,2.3499999046325684,2.490000009536743,2.380000114440918,18970780.0,1.8564165830612183
2011-12-16,2.5,2.390000104904175,2.3949999809265137,2.494999885559082,12114194.0,1.9461172819137573
2011-12-19,2.559999942779541,2.430000066757202,2.494999885559082,2.555000066757202,13825388.0,1.9929176568984985
2011-12-20,2.565000057220459,2.505000114440918,2.5250000953674316,2.5250000953674316,9816376.0,1.969517707824707
2011-12-21,2.5799999237060547,2.484999895095825,2.559999942779541,2.490000009536743,9797488.0,1.9422171115875244
2011-12-22,2.674999952316284,2.444999933242798,2.4700000286102295,2.625,21053646.0,2.047518253326416
2011-12-23,2.765000104904175,2.5850000381469727,2.615000009536743,2.7200000286102295,23306200.0,2.1216187477111816
2011-12-26,2.7200000286102295,2.634999990463257,2.684999942779541,2.690000057220459,13963564.0,2.0982189178466797
2011-12-27,2.7300000190734863,2.5899999141693115,2.6500000953674316,2.615000009536743,13476014.0,2.0397183895111084
2011-12-28,2.609999895095825,2.509999990463257,2.609999895095825,2.575000047683716,9103564.0,2.0085177421569824
2011-12-29,2.5950000286102295,2.5399999618530273,2.549999952316284,2.569999933242798,6700342.0,2.00461745262146
2011-12-30,2.6549999713897705,2.575000047683716,2.5799999237060547,2.5999999046325684,7522354.0,2.028017997741699
2012-01-04,2.6449999809265137,2.4600000381469727,2.6449999809265137,2.4800000190734863,13371276.0,1.9344172477722168
2012-01-05,2.490000009536743,2.390000104904175,2.484999895095825,2.424999952316284,11201394.0,1.8915168046951294
2012-01-06,2.5,2.390000104904175,2.430000066757202,2.490000009536743,7546906.0,1.9422171115875244
2012-01-09,2.5999999046325684,2.4549999237060547,2.490000009536743,2.5850000381469727,11498758.0,2.016317844390869
2012-01-10,2.6600000858306885,2.565000057220459,2.5850000381469727,2.640000104904175,16553616.0,2.059218406677246
2012-01-11,2.6700000762939453,2.5999999046325684,2.640000104904175,2.619999885559082,10774222.0,2.0436182022094727
2012-01-12,2.6600000858306885,2.5999999046325684,2.5999999046325684,2.625,9519458.0,2.047518253326416
2012-01-13,2.634999990463257,2.505000114440918,2.634999990463257,2.515000104904175,10531586.0,1.9617176055908203
2012-01-16,2.5350000858306885,2.4649999141693115,2.4800000190734863,2.484999895095825,4690100.0,1.9383172988891602
2012-01-17,2.625,2.4800000190734863,2.4800000190734863,2.609999895095825,7951192.0,2.035817861557007
2012-01-18,2.630000114440918,2.559999942779541,2.615000009536743,2.569999933242798,7804328.0,2.00461745262146
2012-01-19,2.609999895095825,2.549999952316284,2.609999895095825,2.5950000286102295,6696082.0,2.024117946624756
2012-01-20,2.6549999713897705,2.5950000286102295,2.5999999046325684,2.640000104904175,9953722.0,2.059218406677246
2012-01-30,2.6449999809265137,2.565000057220459,2.640000104904175,2.5899999141693115,9159312.0,2.0202176570892334
2012-01-31,2.619999885559082,2.5799999237060547,2.5999999046325684,2.609999895095825,4500342.0,2.035817861557007
2012-02-01,2.640000104904175,2.5899999141693115,2.619999885559082,2.6050000190734863,7495050.0,2.0319178104400635
2012-02-02,2.634999990463257,2.575000047683716,2.615000009536743,2.634999990463257,6706906.0,2.0553181171417236
2012-02-03,2.6500000953674316,2.609999895095825,2.609999895095825,2.6449999809265137,6936084.0,2.0631179809570312
2012-02-06,2.6649999618530273,2.609999895095825,2.6549999713897705,2.640000104904175,8543208.0,2.059218406677246
2012-02-07,2.640000104904175,2.569999933242798,2.640000104904175,2.5899999141693115,9515624.0,2.0202176570892334
2012-02-08,2.640000104904175,2.5450000762939453,2.5850000381469727,2.630000114440918,13072666.0,2.0514183044433594
2012-02-09,2.6549999713897705,2.6050000190734863,2.625,2.630000114440918,15751688.0,2.0514183044433594
2012-02-10,2.7149999141693115,2.6050000190734863,2.609999895095825,2.674999952316284,23503808.0,2.0865185260772705
2012-02-13,2.7100000381469727,2.630000114440918,2.6449999809265137,2.680000066757202,12806354.0,2.090418577194214
2012-02-14,2.7899999618530273,2.6500000953674316,2.674999952316284,2.7300000190734863,21859666.0,2.1294188499450684
2012-02-15,2.8350000381469727,2.684999942779541,2.7300000190734863,2.819999933242798,41455792.0,2.1996195316314697
2012-02-16,2.8299999237060547,2.7249999046325684,2.7950000762939453,2.7950000762939453,50685132.0,2.180119514465332
2012-02-17,2.815000057220459,2.7300000190734863,2.7799999713897705,2.7699999809265137,24359974.0,2.1606192588806152
2012-02-20,2.7950000762939453,2.7100000381469727,2.7899999618530273,2.7300000190734863,23088164.0,2.1294188499450684
2012-02-21,2.809999942779541,2.700000047683716,2.7249999046325684,2.799999952316284,28985878.0,2.184019088745117
2012-02-22,2.865000009536743,2.7750000953674316,2.799999952316284,2.825000047683716,23051344.0,2.203519582748413
2012-02-23,2.8350000381469727,2.7850000858306885,2.8299999237060547,2.799999952316284,16439772.0,2.184019088745117
2012-02-24,2.865000009536743,2.7899999618530273,2.799999952316284,2.8399999141693115,24370896.0,2.215219259262085
2012-02-27,2.875,2.819999933242798,2.8499999046325684,2.8350000381469727,22416894.0,2.2113194465637207
2012-02-28,2.9149999618530273,2.7899999618530273,2.8350000381469727,2.8299999237060547,52547358.0,2.2074198722839355
2012-02-29,2.825000047683716,2.744999885559082,2.825000047683716,2.759999990463257,21661758.0,2.1528191566467285
2012-03-01,2.799999952316284,2.755000114440918,2.755000114440918,2.7699999809265137,14357986.0,2.1606192588806152
2012-03-02,2.815000057220459,2.7750000953674316,2.7950000762939453,2.809999942779541,19361926.0,2.191819190979004
2012-03-05,2.8399999141693115,2.759999990463257,2.819999933242798,2.7750000953674316,21801440.0,2.1645193099975586
2012-03-06,2.7799999713897705,2.7100000381469727,2.7799999713897705,2.7149999141693115,15640154.0,2.1177189350128174
2012-03-07,2.740000009536743,2.684999942779541,2.700000047683716,2.7100000381469727,10202570.0,2.113818883895874
2012-03-08,2.759999990463257,2.7149999141693115,2.7200000286102295,2.7300000190734863,10599052.0,2.1294188499450684
2012-03-09,2.759999990463257,2.7249999046325684,2.740000009536743,2.759999990463257,9556240.0,2.1528191566467285
2012-03-12,2.7699999809265137,2.7300000190734863,2.740000009536743,2.755000114440918,10310028.0,2.1489193439483643
2012-03-13,2.7899999618530273,2.740000009536743,2.75,2.7850000858306885,14726410.0,2.1723194122314453
2012-03-14,2.799999952316284,2.6449999809265137,2.7950000762939453,2.6500000953674316,22486490.0,2.0670182704925537
2012-03-15,2.674999952316284,2.609999895095825,2.6500000953674316,2.625,14061356.0,2.047518253326416
2012-03-16,2.690000057220459,2.625,2.634999990463257,2.674999952316284,11749480.0,2.0865185260772705
2012-03-19,2.684999942779541,2.634999990463257,2.6600000858306885,2.674999952316284,11534088.0,2.0865185260772705
2012-03-20,2.674999952316284,2.5999999046325684,2.6600000858306885,2.6050000190734863,11898290.0,2.0319178104400635
2012-03-21,2.6600000858306885,2.6050000190734863,2.630000114440918,2.6500000953674316,10421030.0,2.0670182704925537
2012-03-22,2.6500000953674316,2.6500000953674316,2.6500000953674316,2.6500000953674316,0.0,2.0670182704925537
2012-03-23,2.640000104904175,2.5850000381469727,2.640000104904175,2.5950000286102295,7674724.0,2.024117946624756
2012-03-26,2.630000114440918,2.5850000381469727,2.5850000381469727,2.5999999046325684,4122554.0,2.028017997741699
2012-03-27,2.625,2.5850000381469727,2.609999895095825,2.5899999141693115,4316870.0,2.0202176570892334
2012-03-28,2.6050000190734863,2.5,2.5899999141693115,2.515000104904175,9385860.0,1.9617176055908203
2012-03-29,2.5250000953674316,2.450000047683716,2.5199999809265137,2.4800000190734863,7649940.0,1.9344172477722168
2012-03-30,2.494999885559082,2.450000047683716,2.494999885559082,2.4600000381469727,6228134.0,1.918817162513733
2012-04-05,2.5199999809265137,2.4549999237060547,2.4700000286102295,2.515000104904175,9595188.0,1.9617176055908203
2012-04-06,2.5250000953674316,2.494999885559082,2.5,2.505000114440918,7111370.0,1.9539175033569336
2012-04-09,2.505000114440918,2.4649999141693115,2.505000114440918,2.4700000286102295,5122420.0,1.9266170263290405
2012-04-10,2.494999885559082,2.430000066757202,2.4700000286102295,2.490000009536743,7155482.0,1.9422171115875244
2012-04-11,2.509999990463257,2.4600000381469727,2.4800000190734863,2.509999990463257,7123230.0,1.9578173160552979
2012-04-12,2.5799999237060547,2.494999885559082,2.509999990463257,2.565000057220459,12160482.0,2.000717878341675
2012-04-13,2.5899999141693115,2.5450000762939453,2.575000047683716,2.569999933242798,7498756.0,2.00461745262146
2012-04-16,2.569999933242798,2.5250000953674316,2.555000066757202,2.555000066757202,5563242.0,1.9929176568984985
2012-04-17,2.6050000190734863,2.549999952316284,2.549999952316284,2.559999942779541,7105906.0,1.996817708015442
2012-04-18,2.6449999809265137,2.565000057220459,2.575000047683716,2.630000114440918,16406678.0,2.0514183044433594
2012-04-19,2.640000104904175,2.5950000286102295,2.630000114440918,2.630000114440918,6673298.0,2.0514183044433594
2012-04-20,2.6600000858306885,2.5850000381469727,2.625,2.6449999809265137,12900398.0,2.0631179809570312
2012-04-23,2.6500000953674316,2.5999999046325684,2.6449999809265137,2.615000009536743,7462180.0,2.0397183895111084
2012-04-24,2.634999990463257,2.5250000953674316,2.615000009536743,2.569999933242798,14541940.0,2.00461745262146
2012-04-25,2.625,2.5399999618530273,2.559999942779541,2.6050000190734863,11620064.0,2.0319178104400635
2012-04-26,2.7249999046325684,2.5999999046325684,2.619999885559082,2.700000047683716,26193098.0,2.1060187816619873
2012-04-27,2.740000009536743,2.674999952316284,2.684999942779541,2.7100000381469727,17709410.0,2.113818883895874
2012-05-02,2.7750000953674316,2.7049999237060547,2.7200000286102295,2.759999990463257,21922108.0,2.1528191566467285
2012-05-03,2.759999990463257,2.684999942779541,2.75,2.7200000286102295,11432014.0,2.1216187477111816
2012-05-04,2.815000057220459,2.7249999046325684,2.75,2.744999885559082,28256470.0,2.1411187648773193
2012-05-07,2.815000057220459,2.7049999237060547,2.744999885559082,2.7950000762939453,25798600.0,2.180119514465332
2012-05-08,2.819999933242798,2.740000009536743,2.7950000762939453,2.75,21718548.0,2.145019054412842
2012-05-09,2.75,2.680000066757202,2.744999885559082,2.700000047683716,17424214.0,2.1060187816619873
2012-05-10,2.7200000286102295,2.680000066757202,2.7100000381469727,2.690000057220459,7626880.0,2.0982189178466797
2012-05-11,2.7200000286102295,2.680000066757202,2.690000057220459,2.694999933242798,5591300.0,2.102118492126465
2012-05-14,2.694999933242798,2.694999933242798,2.694999933242798,2.694999933242798,0.0,2.102118492126465
2012-05-15,2.7049999237060547,2.634999990463257,2.6600000858306885,2.6449999809265137,12686592.0,2.0631179809570312
2012-05-16,2.6449999809265137,2.5850000381469727,2.630000114440918,2.6050000190734863,9281484.0,2.0319178104400635
2012-05-17,2.684999942779541,2.5950000286102295,2.609999895095825,2.6649999618530273,9018716.0,2.078718423843384
2012-05-18,2.6700000762939453,2.619999885559082,2.6649999618530273,2.6449999809265137,8105280.0,2.0631179809570312
2012-05-21,2.680000066757202,2.634999990463257,2.6449999809265137,2.6549999713897705,7205162.0,2.070918560028076
2012-05-22,2.690000057220459,2.6600000858306885,2.680000066757202,2.674999952316284,5242650.0,2.0865185260772705
2012-05-23,2.7100000381469727,2.6600000858306885,2.684999942779541,2.700000047683716,10556938.0,2.1060187816619873
2012-05-24,2.700000047683716,2.5899999141693115,2.700000047683716,2.609999895095825,12695692.0,2.035817861557007
2012-05-25,2.6600000858306885,2.6050000190734863,2.609999895095825,2.615000009536743,7774666.0,2.0397183895111084
2012-05-28,2.6500000953674316,2.5950000286102295,2.630000114440918,2.6500000953674316,11269196.0,2.0670182704925537
2012-05-29,2.684999942779541,2.634999990463257,2.6449999809265137,2.674999952316284,14008942.0,2.0865185260772705
2012-05-30,2.819999933242798,2.6649999618530273,2.6700000762939453,2.759999990463257,34902928.0,2.1528191566467285
2012-05-31,2.7850000858306885,2.7200000286102295,2.765000104904175,2.765000104904175,20767226.0,2.156719207763672
2012-06-01,2.75,2.6549999713897705,2.7249999046325684,2.6700000762939453,11532096.0,2.185366153717041
2012-06-04,2.6500000953674316,2.559999942779541,2.6500000953674316,2.565000057220459,16632402.0,2.0994248390197754
2012-06-05,2.5899999141693115,2.549999952316284,2.565000057220459,2.559999942779541,9478218.0,2.095332384109497
2012-06-06,2.5999999046325684,2.559999942779541,2.575000047683716,2.5850000381469727,9089352.0,2.1157946586608887
2012-06-07,2.640000104904175,2.555000066757202,2.5999999046325684,2.565000057220459,12736534.0,2.0994248390197754
2012-06-08,2.5950000286102295,2.5299999713897705,2.5899999141693115,2.5399999618530273,10596010.0,2.078962802886963
2012-06-11,2.625,2.5350000858306885,2.5399999618530273,2.609999895095825,19492720.0,2.136256694793701
2012-06-12,2.5999999046325684,2.5299999713897705,2.5950000286102295,2.549999952316284,14288298.0,2.0871477127075195
2012-06-13,2.5999999046325684,2.5350000858306885,2.549999952316284,2.5799999237060547,14711268.0,2.1117019653320312
2012-06-14,2.5899999141693115,2.5299999713897705,2.5799999237060547,2.5350000858306885,14380474.0,2.0748703479766846
2012-06-15,2.630000114440918,2.515000104904175,2.5450000762939453,2.609999895095825,23923722.0,2.136256694793701
2012-06-18,2.630000114440918,2.5899999141693115,2.619999885559082,2.6050000190734863,21561948.0,2.13216495513916
2012-06-19,2.609999895095825,2.5350000858306885,2.609999895095825,2.555000066757202,15273390.0,2.0912399291992188
2012-06-20,2.575000047683716,2.5250000953674316,2.555000066757202,2.5450000762939453,15303704.0,2.083055257797241
2012-06-21,2.5399999618530273,2.490000009536743,2.5299999713897705,2.505000114440918,10945378.0,2.0503153800964355
2012-06-25,2.515000104904175,2.450000047683716,2.505000114440918,2.450000047683716,11622174.0,2.005298614501953
2012-06-26,2.4700000286102295,2.4049999713897705,2.450000047683716,2.430000066757202,13637402.0,1.9889289140701294
2012-06-27,2.4549999237060547,2.4149999618530273,2.430000066757202,2.440000057220459,11662698.0,1.9971137046813965
2012-06-28,2.4549999237060547,2.4000000953674316,2.4549999237060547,2.4200000762939453,13506712.0,1.9807440042495728
2012-06-29,2.494999885559082,2.359999895095825,2.4100000858306885,2.444999933242798,24067060.0,2.0012059211730957
2012-07-02,2.490000009536743,2.440000057220459,2.4749999046325684,2.4600000381469727,10692808.0,2.0134832859039307
2012-07-03,2.4749999046325684,2.440000057220459,2.4600000381469727,2.4549999237060547,9717790.0,2.0093910694122314
2012-07-04,2.4600000381469727,2.430000066757202,2.450000047683716,2.440000057220459,5421112.0,1.9971137046813965
2012-07-05,2.4549999237060547,2.424999952316284,2.444999933242798,2.434999942779541,7173452.0,1.9930211305618286
2012-07-06,2.450000047683716,2.3499999046325684,2.434999942779541,2.440000057220459,13233548.0,1.9971137046813965
2012-07-09,2.424999952316284,2.369999885559082,2.4100000858306885,2.369999885559082,7456634.0,1.939819574356079
2012-07-10,2.380000114440918,2.2850000858306885,2.369999885559082,2.3350000381469727,17703938.0,1.9111725091934204
2012-07-11,2.3350000381469727,2.2850000858306885,2.319999933242798,2.319999933242798,7287494.0,1.8988949060440063
2012-07-12,2.3399999141693115,2.2850000858306885,2.3299999237060547,2.3299999237060547,13173672.0,1.9070799350738525
2012-07-13,2.3350000381469727,2.309999942779541,2.315000057220459,2.319999933242798,5289616.0,1.8988949060440063
2012-07-16,2.3299999237060547,2.2200000286102295,2.3299999237060547,2.2300000190734863,11884642.0,1.8252313137054443
2012-07-17,2.259999990463257,2.2200000286102295,2.234999895095825,2.25,6199330.0,1.8416008949279785
2012-07-18,2.255000114440918,2.2049999237060547,2.25,2.25,4295308.0,1.8416008949279785
2012-07-19,2.2950000762939453,2.2249999046325684,2.255000114440918,2.2850000858306885,9029458.0,1.8702478408813477
2012-07-20,2.305000066757202,2.265000104904175,2.2850000858306885,2.2950000762939453,5457110.0,1.8784327507019043
2012-07-23,2.390000104904175,2.2950000762939453,2.369999885559082,2.325000047683716,14497592.0,1.9029875993728638
2012-07-24,2.309999942779541,2.25,2.2899999618530273,2.299999952316284,11291448.0,1.882525086402893
2012-07-25,2.424999952316284,2.2699999809265137,2.2699999809265137,2.3450000286102295,18480068.0,1.919357180595398
2012-07-26,2.359999895095825,2.2950000762939453,2.3499999046325684,2.305000066757202,8579512.0,1.8866177797317505
2012-07-27,2.3399999141693115,2.234999895095825,2.3350000381469727,2.2699999809265137,9555560.0,1.8579704761505127
2012-07-30,2.2899999618530273,2.244999885559082,2.2699999809265137,2.2799999713897705,8005660.0,1.8661551475524902
2012-07-31,2.2899999618530273,2.2249999046325684,2.2699999809265137,2.2300000190734863,5840628.0,1.8252313137054443
2012-08-01,2.265000104904175,2.2149999141693115,2.2200000286102295,2.234999895095825,5922448.0,1.829323410987854
2012-08-02,2.25,2.200000047683716,2.234999895095825,2.2149999141693115,6631736.0,1.8129533529281616
2012-08-03,2.25,2.2100000381469727,2.2149999141693115,2.25,6419438.0,1.8416008949279785
2012-08-06,2.2899999618530273,2.2300000190734863,2.240000009536743,2.2799999713897705,8436918.0,1.8661551475524902
2012-08-07,2.3399999141693115,2.265000104904175,2.2699999809265137,2.3299999237060547,11651618.0,1.9070799350738525
2012-08-08,2.3299999237060547,2.2899999618530273,2.3299999237060547,2.299999952316284,8781208.0,1.882525086402893
2012-08-09,2.315000057220459,2.2850000858306885,2.299999952316284,2.309999942779541,7904860.0,1.8907102346420288
2012-08-10,2.315000057220459,2.2699999809265137,2.309999942779541,2.2850000858306885,7027060.0,1.8702478408813477
2012-08-13,2.2850000858306885,2.2300000190734863,2.2799999713897705,2.2300000190734863,7960188.0,1.8252313137054443
2012-08-14,2.25,2.200000047683716,2.2200000286102295,2.25,7331248.0,1.8416008949279785
2012-08-15,2.25,2.2149999141693115,2.25,2.2249999046325684,3902688.0,1.8211382627487183
2012-08-16,2.234999895095825,2.2100000381469727,2.2200000286102295,2.2200000286102295,4160432.0,1.8170459270477295
2012-08-17,2.2249999046325684,2.200000047683716,2.2200000286102295,2.2200000286102295,3069020.0,1.8170459270477295
2012-08-20,2.2200000286102295,2.194999933242798,2.2149999141693115,2.2049999237060547,5045102.0,1.8047688007354736
2012-08-21,2.265000104904175,2.2049999237060547,2.2100000381469727,2.244999885559082,7745050.0,1.837508201599121
2012-08-22,2.2950000762939453,2.240000009536743,2.255000114440918,2.240000009536743,9970866.0,1.8334161043167114
2012-08-23,2.25,2.2049999237060547,2.240000009536743,2.240000009536743,6968368.0,1.8334161043167114
2012-08-24,2.240000009536743,2.194999933242798,2.2300000190734863,2.200000047683716,6343672.0,1.8006762266159058
2012-08-27,2.2149999141693115,2.1700000762939453,2.200000047683716,2.174999952316284,5817786.0,1.7802141904830933
2012-08-28,2.184999942779541,2.125,2.174999952316284,2.1649999618530273,8210362.0,1.7720292806625366
2012-08-29,2.1649999618530273,2.125,2.1649999618530273,2.130000114440918,4373662.0,1.7433823347091675
2012-08-30,2.1500000953674316,2.0950000286102295,2.130000114440918,2.109999895095825,5902196.0,1.7270121574401855
2012-08-31,2.1500000953674316,2.0999999046325684,2.1050000190734863,2.140000104904175,6193128.0,1.7515668869018555
2012-09-03,2.1600000858306885,2.125,2.125,2.1500000953674316,3557050.0,1.7597519159317017
2012-09-04,2.1549999713897705,2.1050000190734863,2.1500000953674316,2.109999895095825,3402124.0,1.7270121574401855
2012-09-05,2.125,2.0999999046325684,2.0999999046325684,2.115000009536743,3193946.0,1.7311046123504639
2012-09-06,2.1449999809265137,2.109999895095825,2.115000009536743,2.140000104904175,4267538.0,1.7515668869018555
2012-09-07,2.259999990463257,2.1600000858306885,2.1649999618530273,2.234999895095825,18816250.0,1.829323410987854
2012-09-10,2.234999895095825,2.2049999237060547,2.2300000190734863,2.2249999046325684,10839388.0,1.8211382627487183
2012-09-11,2.2200000286102295,2.190000057220459,2.2200000286102295,2.2100000381469727,6880666.0,1.808861255645752
2012-09-12,2.2200000286102295,2.190000057220459,2.2100000381469727,2.2200000286102295,8393990.0,1.8170459270477295
2012-09-13,2.2200000286102295,2.180000066757202,2.2200000286102295,2.180000066757202,7178274.0,1.7843064069747925
2012-09-14,2.194999933242798,2.1649999618530273,2.184999942779541,2.180000066757202,7790126.0,1.7843064069747925
2012-09-17,2.180000066757202,2.1050000190734863,2.180000066757202,2.109999895095825,9388720.0,1.7270121574401855
2012-09-18,2.119999885559082,2.0899999141693115,2.115000009536743,2.0999999046325684,6090098.0,1.718827486038208
2012-09-19,2.115000009536743,2.0899999141693115,2.0950000286102295,2.109999895095825,4650948.0,1.7270121574401855
2012-09-20,2.1050000190734863,2.0450000762939453,2.1050000190734863,2.0450000762939453,6640956.0,1.673810601234436
2012-09-21,2.055000066757202,2.0199999809265137,2.0399999618530273,2.0299999713897705,5796338.0,1.6615331172943115
2012-09-24,2.0250000953674316,1.9800000190734863,2.0250000953674316,2.015000104904175,6251984.0,1.6492558717727661
2012-09-25,2.0350000858306885,1.9950000047683716,2.015000104904175,2.009999990463257,4933148.0,1.6451634168624878
2012-09-26,2.0199999809265137,1.965000033378601,2.0199999809265137,1.975000023841858,5619344.0,1.61651611328125
2012-09-27,2.0350000858306885,1.965000033378601,1.9700000286102295,2.009999990463257,5725418.0,1.6451634168624878
2012-09-28,2.055000066757202,2.0,2.005000114440918,2.049999952316284,7578230.0,1.6779028177261353
2012-10-08,2.049999952316284,2.015000104904175,2.049999952316284,2.0250000953674316,3646190.0,1.6574406623840332
2012-10-09,2.069999933242798,2.0199999809265137,2.0199999809265137,2.065000057220459,5958192.0,1.6901803016662598
2012-10-10,2.0950000286102295,2.049999952316284,2.059999942779541,2.0850000381469727,6880052.0,1.7065502405166626
2012-10-11,2.0999999046325684,2.055000066757202,2.0799999237060547,2.055000066757202,6157782.0,1.6819953918457031
2012-10-12,2.075000047683716,2.0450000762939453,2.065000057220459,2.059999942779541,6435504.0,1.686087727546692
2012-10-15,2.069999933242798,2.0299999713897705,2.055000066757202,2.0450000762939453,3211250.0,1.673810601234436
2012-10-16,2.059999942779541,2.0199999809265137,2.0399999618530273,2.0399999618530273,4250014.0,1.6697180271148682
2012-10-17,2.049999952316284,2.0,2.0399999618530273,2.0250000953674316,9271816.0,1.6574406623840332
2012-10-18,2.065000057220459,2.015000104904175,2.0199999809265137,2.059999942779541,10857408.0,1.686087727546692
2012-10-19,2.184999942779541,2.0450000762939453,2.059999942779541,2.115000009536743,27106708.0,1.7311046123504639
2012-10-22,2.1649999618530273,2.0799999237060547,2.0999999046325684,2.1500000953674316,30571490.0,1.7597519159317017
2012-10-23,2.1600000858306885,2.0999999046325684,2.130000114440918,2.109999895095825,22084534.0,1.7270121574401855
2012-10-24,2.109999895095825,2.059999942779541,2.0950000286102295,2.0899999141693115,12207498.0,1.7106424570083618
2012-10-25,2.119999885559082,2.069999933242798,2.0850000381469727,2.0799999237060547,9590802.0,1.7024574279785156
2012-10-26,2.0899999141693115,2.0199999809265137,2.0799999237060547,2.0299999713897705,10384506.0,1.6615331172943115
2012-10-29,2.0399999618530273,2.005000114440918,2.0299999713897705,2.015000104904175,5389990.0,1.6492558717727661
2012-10-30,2.055000066757202,2.015000104904175,2.015000104904175,2.0350000858306885,6045602.0,1.6656256914138794
2012-10-31,2.055000066757202,2.015000104904175,2.0399999618530273,2.049999952316284,4793384.0,1.6779028177261353
2012-11-01,2.0799999237060547,2.0399999618530273,2.0450000762939453,2.075000047683716,6856620.0,1.6983649730682373
2012-11-02,2.0899999141693115,2.065000057220459,2.075000047683716,2.0850000381469727,6197076.0,1.7065502405166626
2012-11-05,2.0999999046325684,2.075000047683716,2.0899999141693115,2.0850000381469727,5216776.0,1.7065502405166626
2012-11-06,2.0850000381469727,2.0399999618530273,2.075000047683716,2.065000057220459,4723920.0,1.6901803016662598
2012-11-07,2.0799999237060547,2.0450000762939453,2.065000057220459,2.069999933242798,5087218.0,1.6942726373672485
2012-11-08,2.075000047683716,2.015000104904175,2.075000047683716,2.0250000953674316,5563690.0,1.6574406623840332
2012-11-09,2.0399999618530273,2.015000104904175,2.0250000953674316,2.015000104904175,3450678.0,1.6492558717727661
2012-11-12,2.119999885559082,2.0250000953674316,2.0250000953674316,2.069999933242798,10858070.0,1.6942726373672485
2012-11-13,2.0799999237060547,2.0350000858306885,2.069999933242798,2.0399999618530273,6462084.0,1.6697180271148682
2012-11-14,2.055000066757202,2.0199999809265137,2.0450000762939453,2.055000066757202,4642032.0,1.6819953918457031
2012-11-15,2.075000047683716,2.015000104904175,2.049999952316284,2.0350000858306885,7089894.0,1.6656256914138794
2012-11-16,2.0999999046325684,2.0350000858306885,2.0399999618530273,2.059999942779541,9811520.0,1.686087727546692
2012-11-19,2.130000114440918,2.055000066757202,2.065000057220459,2.125,25472218.0,1.7392895221710205
2012-11-20,2.130000114440918,2.075000047683716,2.125,2.0799999237060547,16173442.0,1.7024574279785156
2012-11-21,2.0999999046325684,2.049999952316284,2.069999933242798,2.0999999046325684,12576360.0,1.718827486038208
2012-11-22,2.119999885559082,2.075000047683716,2.0999999046325684,2.0850000381469727,9330600.0,1.7065502405166626
2012-11-23,2.115000009536743,2.075000047683716,2.0799999237060547,2.0950000286102295,9053370.0,1.7147351503372192
2012-11-26,2.1050000190734863,2.075000047683716,2.1050000190734863,2.0799999237060547,7087636.0,1.7024574279785156
2012-11-27,2.075000047683716,2.0,2.065000057220459,2.0,11404574.0,1.6369785070419312
2012-11-28,2.009999990463257,1.9700000286102295,2.0,1.975000023841858,6843882.0,1.61651611328125
2012-11-29,1.9950000047683716,1.9149999618530273,1.9900000095367432,1.9199999570846558,5549646.0,1.571499228477478
2012-11-30,1.9950000047683716,1.9249999523162842,1.9249999523162842,1.9600000381469727,5195146.0,1.6042388677597046
2012-12-03,2.0250000953674316,1.9600000381469727,1.9800000190734863,1.965000033378601,7737416.0,1.608331322669983
2012-12-04,2.0,1.9249999523162842,1.9550000429153442,1.9900000095367432,6580620.0,1.6287935972213745
2012-12-05,2.049999952316284,1.9850000143051147,1.9900000095367432,2.0399999618530273,11683300.0,1.6697180271148682
2012-12-06,2.055000066757202,2.0250000953674316,2.0450000762939453,2.0350000858306885,5784806.0,1.6656256914138794
2012-12-07,2.075000047683716,2.0250000953674316,2.0250000953674316,2.075000047683716,11511604.0,1.6983649730682373
2012-12-10,2.1050000190734863,2.049999952316284,2.0799999237060547,2.0850000381469727,13658936.0,1.7065502405166626
2012-12-11,2.0799999237060547,2.055000066757202,2.065000057220459,2.055000066757202,9336390.0,1.6819953918457031
2012-12-12,2.069999933242798,2.0350000858306885,2.055000066757202,2.069999933242798,6579842.0,1.6942726373672485
2012-12-13,2.069999933242798,2.0350000858306885,2.069999933242798,2.0350000858306885,5445468.0,1.6656256914138794
2012-12-14,2.109999895095825,2.0299999713897705,2.0350000858306885,2.1050000190734863,18571086.0,1.7229198217391968
2012-12-17,2.125,2.0899999141693115,2.1050000190734863,2.109999895095825,15639684.0,1.7270121574401855
2012-12-18,2.140000104904175,2.0999999046325684,2.109999895095825,2.109999895095825,13169726.0,1.7270121574401855
2012-12-19,2.109999895095825,2.0899999141693115,2.1050000190734863,2.0999999046325684,6361546.0,1.718827486038208
2012-12-20,2.0999999046325684,2.069999933242798,2.0999999046325684,2.0899999141693115,6816576.0,1.7106424570083618
2012-12-21,2.115000009536743,2.069999933242798,2.0999999046325684,2.0850000381469727,6526798.0,1.7065502405166626
2012-12-24,2.109999895095825,2.075000047683716,2.0950000286102295,2.0999999046325684,5630372.0,1.718827486038208
2012-12-25,2.1449999809265137,2.0799999237060547,2.0950000286102295,2.140000104904175,20726610.0,1.7515668869018555
2012-12-26,2.184999942779541,2.125,2.134999990463257,2.184999942779541,30469722.0,1.7883989810943604
2012-12-27,2.200000047683716,2.1500000953674316,2.194999933242798,2.1500000953674316,13818734.0,1.7597519159317017
2012-12-28,2.174999952316284,2.1449999809265137,2.1500000953674316,2.1500000953674316,15391918.0,1.7597519159317017
2012-12-31,2.200000047683716,2.1500000953674316,2.1649999618530273,2.184999942779541,15810302.0,1.7883989810943604
2013-01-04,2.2049999237060547,2.1449999809265137,2.194999933242798,2.1600000858306885,15539102.0,1.7679369449615479
2013-01-07,2.1600000858306885,2.134999990463257,2.1549999713897705,2.1549999713897705,19618792.0,1.7638444900512695
2013-01-08,2.194999933242798,2.1500000953674316,2.1549999713897705,2.174999952316284,19010814.0,1.7802141904830933
2013-01-09,2.2200000286102295,2.1600000858306885,2.174999952316284,2.194999933242798,27488950.0,1.7965837717056274
2013-01-10,2.2300000190734863,2.1649999618530273,2.200000047683716,2.180000066757202,24722174.0,1.7843064069747925
2013-01-11,2.190000057220459,2.134999990463257,2.184999942779541,2.140000104904175,15150764.0,1.7515668869018555
2013-01-14,2.2200000286102295,2.140000104904175,2.140000104904175,2.2049999237060547,27166948.0,1.8047688007354736
2013-01-15,2.384999990463257,2.174999952316284,2.2100000381469727,2.319999933242798,85330092.0,1.8988949060440063
2013-01-16,2.315000057220459,2.244999885559082,2.315000057220459,2.2850000858306885,43920154.0,1.8702478408813477
2013-01-17,2.2850000858306885,2.234999895095825,2.2850000858306885,2.244999885559082,15416954.0,1.837508201599121
2013-01-18,2.2899999618530273,2.244999885559082,2.255000114440918,2.2799999713897705,19531728.0,1.8661551475524902
2013-01-21,2.2899999618530273,2.259999990463257,2.2799999713897705,2.2850000858306885,15226928.0,1.8702478408813477
2013-01-22,2.2899999618530273,2.234999895095825,2.2850000858306885,2.240000009536743,12177076.0,1.8334161043167114
2013-01-23,2.2750000953674316,2.2200000286102295,2.240000009536743,2.259999990463257,11970462.0,1.8497856855392456
2013-01-24,2.2750000953674316,2.190000057220459,2.259999990463257,2.200000047683716,20705670.0,1.8006762266159058
2013-01-25,2.2249999046325684,2.180000066757202,2.2049999237060547,2.190000057220459,7929358.0,1.7924914360046387
2013-01-28,2.234999895095825,2.180000066757202,2.2049999237060547,2.234999895095825,11478512.0,1.829323410987854
2013-01-29,2.2699999809265137,2.234999895095825,2.25,2.25,14426144.0,1.8416008949279785
2013-01-30,2.259999990463257,2.2200000286102295,2.255000114440918,2.25,12173634.0,1.8416008949279785
2013-01-31,2.2750000953674316,2.240000009536743,2.25,2.2699999809265137,16700772.0,1.8579704761505127
2013-02-01,2.2899999618530273,2.240000009536743,2.2750000953674316,2.2799999713897705,19424466.0,1.8661551475524902
2013-02-04,2.2950000762939453,2.2049999237060547,2.2899999618530273,2.2300000190734863,26222044.0,1.8252313137054443
2013-02-05,2.255000114440918,2.2100000381469727,2.2149999141693115,2.255000114440918,11872560.0,1.8456932306289673
2013-02-06,2.2799999713897705,2.244999885559082,2.25,2.25,13858844.0,1.8416008949279785
2013-02-07,2.2699999809265137,2.2149999141693115,2.255000114440918,2.25,22755088.0,1.8416008949279785
2013-02-08,2.2750000953674316,2.234999895095825,2.25,2.2699999809265137,12578062.0,1.8579704761505127
2013-02-18,2.325000047683716,2.2699999809265137,2.2799999713897705,2.315000057220459,37102506.0,1.8948028087615967
2013-02-19,2.3399999141693115,2.299999952316284,2.315000057220459,2.305000066757202,33596580.0,1.8866177797317505
2013-02-20,2.5350000858306885,2.2950000762939453,2.305000066757202,2.5350000858306885,146546520.0,2.0748703479766846
2013-02-21,2.5799999237060547,2.4549999237060547,2.4800000190734863,2.5299999713897705,98902254.0,2.0707778930664062
2013-02-22,2.6549999713897705,2.5299999713897705,2.5350000858306885,2.559999942779541,79843568.0,2.095332384109497
2013-02-25,2.815000057220459,2.555000066757202,2.559999942779541,2.815000057220459,156882154.0,2.304047107696533
2013-02-26,2.859999895095825,2.684999942779541,2.8499999046325684,2.7300000190734863,136611058.0,2.234475612640381
2013-02-27,2.859999895095825,2.674999952316284,2.7300000190734863,2.7750000953674316,80320626.0,2.271307945251465
2013-02-28,2.805000066757202,2.680000066757202,2.7799999713897705,2.7750000953674316,75218538.0,2.271307945251465
2013-03-01,3.055000066757202,2.75,2.7750000953674316,3.055000066757202,225504732.0,2.5004847049713135
2013-03-04,3.359999895095825,3.075000047683716,3.0799999237060547,3.359999895095825,342501382.0,2.750123977661133
2013-03-05,3.6700000762939453,3.200000047683716,3.369999885559082,3.549999952316284,297590780.0,2.9056365489959717
2013-03-06,3.7899999618530273,3.440000057220459,3.484999895095825,3.5999999046325684,242873064.0,2.946561098098755
2013-03-07,3.5799999237060547,3.299999952316284,3.555000066757202,3.3399999141693115,220426932.0,2.7337541580200195
2013-03-08,3.4200000762939453,3.259999990463257,3.3299999237060547,3.359999895095825,135156536.0,2.750123977661133
2013-03-11,3.625,3.305000066757202,3.3299999237060547,3.5199999809265137,183583080.0,2.88108229637146
2013-03-12,3.5399999618530273,3.299999952316284,3.5399999618530273,3.4549999237060547,133693726.0,2.827880382537842
2013-03-13,3.4200000762939453,3.2699999809265137,3.380000114440918,3.315000057220459,92478398.0,2.713291883468628
2013-03-14,3.390000104904175,3.2300000190734863,3.2899999618530273,3.255000114440918,77003174.0,2.664182424545288
2013-03-15,3.384999990463257,3.240000009536743,3.2799999713897705,3.265000104904175,89596516.0,2.6723673343658447
2013-03-18,3.5350000858306885,3.2049999237060547,3.265000104904175,3.4549999237060547,164563106.0,2.827880382537842
2013-03-19,3.5399999618530273,3.3550000190734863,3.4000000953674316,3.424999952316284,100490944.0,2.8033251762390137
2013-03-20,3.5999999046325684,3.3949999809265137,3.424999952316284,3.555000066757202,151146140.0,2.909729480743408
2013-03-21,3.9100000858306885,3.5299999713897705,3.565000057220459,3.9100000858306885,220270312.0,3.2002928256988525
2013-03-22,4.09499979019165,3.799999952316284,4.050000190734863,3.9000000953674316,293988552.0,3.192108154296875
2013-03-25,4.25,3.815000057220459,3.825000047683716,4.054999828338623,271112274.0,3.3189735412597656
2013-03-26,4.150000095367432,3.940000057220459,3.984999895095825,4.070000171661377,186640596.0,3.331251382827759
2013-03-27,4.230000019073486,4.025000095367432,4.085000038146973,4.090000152587891,161296046.0,3.347621202468872
2013-03-28,4.099999904632568,3.8450000286102295,4.039999961853027,3.9149999618530273,141174358.0,3.204385280609131
2013-03-29,4.070000171661377,3.8550000190734863,3.9649999141693115,3.890000104904175,115547798.0,3.1839232444763184
2013-04-01,4.070000171661377,3.765000104904175,3.8499999046325684,4.034999847412109,156383268.0,3.3026037216186523
2013-04-02,4.079999923706055,3.859999895095825,4.005000114440918,3.9000000953674316,128850314.0,3.192108154296875
2013-04-03,3.924999952316284,3.6500000953674316,3.880000114440918,3.7100000381469727,115517366.0,3.036594867706299
2013-04-08,3.805000066757202,3.450000047683716,3.5950000286102295,3.759999990463257,121924582.0,3.077519655227661
2013-04-09,3.809999942779541,3.7049999237060547,3.755000114440918,3.734999895095825,74629692.0,3.0570571422576904
2013-04-10,3.75,3.555000066757202,3.740000009536743,3.609999895095825,83898784.0,2.9547460079193115
2013-04-11,3.799999952316284,3.5899999141693115,3.634999990463257,3.680000066757202,109921532.0,3.012040615081787
2013-04-12,3.6649999618530273,3.549999952316284,3.6500000953674316,3.559999942779541,59760160.0,2.9138219356536865
2013-04-15,3.615000009536743,3.505000114440918,3.505000114440918,3.5250000953674316,44662068.0,2.8851747512817383
2013-04-16,3.609999895095825,3.4700000286102295,3.5,3.5850000381469727,54531010.0,2.934283971786499
2013-04-17,3.700000047683716,3.5950000286102295,3.6500000953674316,3.6449999809265137,63758464.0,2.983393430709839
2013-04-18,3.924999952316284,3.6050000190734863,3.6449999809265137,3.8499999046325684,154904430.0,3.151183843612671
2013-04-19,4.0,3.7899999618530273,3.8350000381469727,3.9549999237060547,156560360.0,3.2371249198913574
2013-04-22,3.9749999046325684,3.8550000190734863,3.8949999809265137,3.9149999618530273,103716692.0,3.204385280609131
2013-04-23,3.940000057220459,3.7100000381469727,3.9000000953674316,3.759999990463257,101591884.0,3.077519655227661
2013-04-24,4.074999809265137,3.799999952316284,3.8350000381469727,3.9749999046325684,156425358.0,3.25349497795105
2013-04-25,3.9649999141693115,3.805000066757202,3.865000009536743,3.819999933242798,107549794.0,3.1266286373138428
2013-04-26,3.890000104904175,3.555000066757202,3.8399999141693115,3.680000066757202,92079902.0,3.012040615081787
2013-05-02,3.7049999237060547,3.5399999618530273,3.625,3.674999952316284,45310258.0,3.0079479217529297
2013-05-03,3.8499999046325684,3.6500000953674316,3.6549999713897705,3.7850000858306885,73874178.0,3.0979819297790527
2013-05-06,3.8399999141693115,3.674999952316284,3.7750000953674316,3.8399999141693115,86212410.0,3.142998456954956
2013-05-07,3.9749999046325684,3.7850000858306885,3.819999933242798,3.869999885559082,115354434.0,3.167553186416626
2013-05-08,3.880000114440918,3.7799999713897705,3.8499999046325684,3.8299999237060547,72066976.0,3.1348140239715576
2013-05-09,3.9700000286102295,3.7899999618530273,3.799999952316284,3.875,92335940.0,3.1716456413269043
2013-05-10,3.9549999237060547,3.815000057220459,3.940000057220459,3.8499999046325684,69422560.0,3.151183843612671
2013-05-13,3.8949999809265137,3.759999990463257,3.8550000190734863,3.805000066757202,55266348.0,3.114351511001587
2013-05-14,3.7899999618530273,3.6600000858306885,3.7750000953674316,3.684999942779541,53220640.0,3.0161328315734863
2013-05-15,3.759999990463257,3.6500000953674316,3.684999942779541,3.755000114440918,43261170.0,3.073427438735962
2013-05-16,3.7750000953674316,3.680000066757202,3.75,3.765000104904175,57008650.0,3.0816121101379395
2013-05-17,3.7699999809265137,3.674999952316284,3.744999885559082,3.734999895095825,60097046.0,3.0570571422576904
2013-05-20,3.950000047683716,3.734999895095825,3.75,3.8499999046325684,108574290.0,3.151183843612671
2013-05-21,4.235000133514404,3.799999952316284,3.859999895095825,4.235000133514404,238885768.0,3.4663021564483643
2013-05-22,4.315000057220459,4.114999771118164,4.289999961853027,4.199999809265137,226892392.0,3.437654972076416
2013-05-23,4.224999904632568,4.039999961853027,4.110000133514404,4.059999942779541,117701074.0,3.4461426734924316
2013-05-24,4.15500020980835,4.0,4.050000190734863,4.119999885559082,91204822.0,3.497070550918579
2013-05-27,4.289999961853027,4.105000019073486,4.105000019073486,4.170000076293945,105828740.0,3.5395114421844482
2013-05-28,4.159999847412109,4.010000228881836,4.125,4.110000133514404,78038462.0,3.4885828495025635
2013-05-29,4.275000095367432,4.074999809265137,4.105000019073486,4.135000228881836,109435356.0,3.509803295135498
2013-05-30,4.230000019073486,4.074999809265137,4.099999904632568,4.119999885559082,85692166.0,3.497070550918579
2013-05-31,4.284999847412109,4.090000152587891,4.114999771118164,4.184999942779541,153703048.0,3.5522427558898926
2013-06-03,4.204999923706055,4.0,4.179999828338623,4.034999847412109,117415212.0,3.424922227859497
2013-06-04,4.09499979019165,3.9000000953674316,4.010000228881836,3.9600000381469727,81157762.0,3.361262321472168
2013-06-05,3.9749999046325684,3.9000000953674316,3.950000047683716,3.934999942779541,44253702.0,3.3400423526763916
2013-06-06,3.9700000286102295,3.8350000381469727,3.924999952316284,3.8499999046325684,47119900.0,3.2678940296173096
2013-06-07,3.890000104904175,3.640000104904175,3.8399999141693115,3.694999933242798,65767380.0,3.136329412460327
2013-06-13,3.700000047683716,3.4549999237060547,3.700000047683716,3.5850000381469727,53545628.0,3.0429608821868896
2013-06-14,3.684999942779541,3.575000047683716,3.6050000190734863,3.674999952316284,49074528.0,3.1193532943725586
2013-06-17,3.734999895095825,3.6050000190734863,3.700000047683716,3.6500000953674316,44042022.0,3.0981335639953613
2013-06-18,3.7300000190734863,3.549999952316284,3.6549999713897705,3.690000057220459,55351560.0,3.1320853233337402
2013-06-19,3.640000104904175,3.5399999618530273,3.634999990463257,3.5899999141693115,46586198.0,3.0472049713134766
2013-06-20,3.5799999237060547,3.380000114440918,3.559999942779541,3.384999990463257,43143240.0,2.8732006549835205
2013-06-21,3.3450000286102295,3.194999933242798,3.299999952316284,3.2899999618530273,42146014.0,2.7925636768341064
2013-06-24,3.315000057220459,2.9600000381469727,3.2950000762939453,2.9649999141693115,66453444.0,2.516702651977539
2013-06-25,3.0950000286102295,2.6700000762939453,2.924999952316284,3.0399999618530273,90305012.0,2.5803627967834473
2013-06-26,3.1500000953674316,2.950000047683716,3.0250000953674316,3.1449999809265137,78910738.0,2.669487237930298
2013-06-27,3.4200000762939453,3.1549999713897705,3.1549999713897705,3.2300000190734863,111528378.0,2.741636037826538
2013-06-28,3.309999942779541,3.119999885559082,3.180000066757202,3.190000057220459,58389100.0,2.707683563232422
2013-07-01,3.2300000190734863,3.130000114440918,3.194999933242798,3.2300000190734863,38133046.0,2.741636037826538
2013-07-02,3.2799999713897705,3.2049999237060547,3.259999990463257,3.2750000953674316,48148756.0,2.779832124710083
2013-07-03,3.25,3.0999999046325684,3.25,3.2149999141693115,52665200.0,2.7289035320281982
2013-07-04,3.259999990463257,3.125,3.1700000762939453,3.194999933242798,51648944.0,2.7119274139404297
2013-07-05,3.259999990463257,3.174999952316284,3.2149999141693115,3.180000066757202,40150732.0,2.699195384979248
2013-07-08,3.0999999046325684,2.9749999046325684,3.0999999046325684,2.984999895095825,45538722.0,2.5336785316467285
2013-07-09,3.0199999809265137,2.950000047683716,2.950000047683716,2.984999895095825,23858308.0,2.5336785316467285
2013-07-10,3.1500000953674316,2.984999895095825,2.990000009536743,3.130000114440918,46719268.0,2.656755208969116
2013-07-11,3.2950000762939453,3.109999895095825,3.140000104904175,3.25,78338372.0,2.7586116790771484
2013-07-12,3.4200000762939453,3.2100000381469727,3.25,3.2699999809265137,82694204.0,2.775587558746338
2013-07-15,3.380000114440918,3.2699999809265137,3.3399999141693115,3.319999933242798,61651978.0,2.818028211593628
2013-07-16,3.369999885559082,3.255000114440918,3.309999942779541,3.359999895095825,51444048.0,2.851979970932007
2013-07-17,3.375,3.259999990463257,3.375,3.265000104904175,40792252.0,2.771343946456909
2013-07-18,3.265000104904175,3.1500000953674316,3.255000114440918,3.1649999618530273,42376598.0,2.6864635944366455
2013-07-19,3.2149999141693115,3.0350000858306885,3.1549999713897705,3.0450000762939453,39094676.0,2.5846071243286133
2013-07-22,3.2200000286102295,3.0,3.009999990463257,3.2100000381469727,39148770.0,2.7246601581573486
2013-07-23,3.359999895095825,3.2249999046325684,3.2249999046325684,3.2899999618530273,65400146.0,2.7925636768341064
2013-07-24,3.619999885559082,3.184999942779541,3.25,3.619999885559082,145119354.0,3.07266902923584
2013-07-25,3.7750000953674316,3.555000066757202,3.6500000953674316,3.5999999046325684,188820824.0,3.0556929111480713
2013-07-26,3.6649999618530273,3.4749999046325684,3.575000047683716,3.5950000286102295,106121648.0,3.0514495372772217
2013-07-29,3.549999952316284,3.4000000953674316,3.5350000858306885,3.4149999618530273,66233438.0,2.8986639976501465
2013-07-30,3.494999885559082,3.2750000953674316,3.4200000762939453,3.4200000762939453,53164716.0,2.9029083251953125
2013-07-31,3.5999999046325684,3.424999952316284,3.4549999237060547,3.505000114440918,69418260.0,2.9750566482543945
2013-08-01,3.6649999618530273,3.5199999809265137,3.559999942779541,3.619999885559082,87298724.0,3.07266902923584
2013-08-02,3.6500000953674316,3.5250000953674316,3.625,3.549999952316284,62027504.0,3.0132529735565186
2013-08-05,3.609999895095825,3.5,3.5350000858306885,3.549999952316284,53019340.0,3.0132529735565186
2013-08-06,3.575000047683716,3.4749999046325684,3.5199999809265137,3.569999933242798,53470632.0,3.030228614807129
2013-08-07,3.7200000286102295,3.5,3.5399999618530273,3.609999895095825,97199228.0,3.064181089401245
2013-08-08,3.674999952316284,3.569999933242798,3.5999999046325684,3.5899999141693115,59016454.0,3.0472049713134766
2013-08-09,3.615000009536743,3.5199999809265137,3.5899999141693115,3.565000057220459,42711148.0,3.0259850025177
2013-08-12,3.75,3.625,3.6600000858306885,3.6449999809265137,79156184.0,3.093888998031616
2013-08-13,3.6700000762939453,3.6050000190734863,3.634999990463257,3.640000104904175,38249502.0,3.0896451473236084
2013-08-14,3.640000104904175,3.640000104904175,3.640000104904175,3.640000104904175,0.0,3.0896451473236084
2013-08-15,3.640000104904175,3.640000104904175,3.640000104904175,3.640000104904175,0.0,3.0896451473236084
2013-08-16,3.640000104904175,3.640000104904175,3.640000104904175,3.640000104904175,0.0,3.0896451473236084
2013-08-19,3.640000104904175,3.640000104904175,3.640000104904175,3.640000104904175,0.0,3.0896451473236084
2013-08-20,3.640000104904175,3.640000104904175,3.640000104904175,3.640000104904175,0.0,3.0896451473236084
2013-08-21,3.744999885559082,3.615000009536743,3.6500000953674316,3.6449999809265137,95060992.0,3.093888998031616
2013-08-22,3.6050000190734863,3.5250000953674316,3.5999999046325684,3.5350000858306885,62535568.0,3.000520706176758
2013-08-23,3.575000047683716,3.3949999809265137,3.5450000762939453,3.450000047683716,52153388.0,2.928372621536255
2013-08-26,3.5350000858306885,3.424999952316284,3.424999952316284,3.505000114440918,36153218.0,2.9750566482543945
2013-08-27,3.494999885559082,3.4649999141693115,3.490000009536743,3.490000009536743,32128098.0,2.962324619293213
2013-08-28,3.4700000286102295,3.380000114440918,3.4649999141693115,3.3949999809265137,47407508.0,2.881688356399536
2013-08-29,3.434999942779541,3.359999895095825,3.375,3.380000114440918,30250154.0,2.8689563274383545
2013-08-30,3.4049999713897705,3.240000009536743,3.390000104904175,3.259999990463257,49325066.0,2.767099618911743
2013-09-02,3.3350000381469727,3.200000047683716,3.259999990463257,3.3299999237060547,30549012.0,2.8265161514282227
2013-09-03,3.444999933242798,3.305000066757202,3.325000047683716,3.4049999713897705,44219024.0,2.890176296234131
2013-09-04,3.3949999809265137,3.319999933242798,3.390000104904175,3.3499999046325684,30168582.0,2.843492031097412
2013-09-05,3.380000114440918,3.315000057220459,3.319999933242798,3.3350000381469727,20826378.0,2.8307602405548096
2013-09-06,3.5,3.2850000858306885,3.305000066757202,3.430000066757202,62914642.0,2.9113965034484863
2013-09-09,3.490000009536743,3.369999885559082,3.4000000953674316,3.4549999237060547,60778042.0,2.932616710662842
2013-09-10,3.5399999618530273,3.430000066757202,3.4549999237060547,3.515000104904175,71931826.0,2.9835448265075684
2013-09-11,3.5999999046325684,3.4100000858306885,3.509999990463257,3.5350000858306885,76508190.0,3.000520706176758
2013-09-12,3.5399999618530273,3.4649999141693115,3.5,3.5,43597880.0,2.9708125591278076
2013-09-13,3.5950000286102295,3.484999895095825,3.5399999618530273,3.490000009536743,42480850.0,2.962324619293213
2013-09-16,3.559999942779541,3.4100000858306885,3.494999885559082,3.555000066757202,56284502.0,3.0174970626831055
2013-09-17,3.609999895095825,3.4800000190734863,3.5899999141693115,3.484999895095825,78887434.0,2.958080768585205
2013-09-18,3.575000047683716,3.430000066757202,3.4549999237060547,3.559999942779541,43101834.0,3.0217409133911133
2013-09-23,3.6600000858306885,3.5399999618530273,3.565000057220459,3.619999885559082,83265674.0,3.07266902923584
2013-09-24,3.6649999618530273,3.569999933242798,3.615000009536743,3.5950000286102295,56513188.0,3.0514495372772217
2013-09-25,3.5799999237060547,3.494999885559082,3.5799999237060547,3.505000114440918,49970440.0,2.9750566482543945
2013-09-26,3.505000114440918,3.4149999618530273,3.490000009536743,3.4200000762939453,34847258.0,2.9029083251953125
2013-09-27,3.4700000286102295,3.4100000858306885,3.4100000858306885,3.424999952316284,18247932.0,2.9071521759033203
2013-09-30,3.4749999046325684,3.4100000858306885,3.424999952316284,3.4600000381469727,18688326.0,2.9368605613708496
2013-10-08,3.684999942779541,3.4700000286102295,3.4749999046325684,3.615000009536743,77213532.0,3.068425178527832
2013-10-09,3.7049999237060547,3.575000047683716,3.5999999046325684,3.640000104904175,83875578.0,3.0896451473236084
2013-10-10,3.619999885559082,3.549999952316284,3.6050000190734863,3.559999942779541,47783220.0,3.0217409133911133
2013-10-11,3.6500000953674316,3.5799999237060547,3.5799999237060547,3.619999885559082,48016926.0,3.07266902923584
2013-10-14,3.740000009536743,3.6050000190734863,3.6500000953674316,3.734999895095825,85552716.0,3.170281171798706
2013-10-15,3.744999885559082,3.615000009536743,3.744999885559082,3.6449999809265137,62862408.0,3.093888998031616
2013-10-16,3.7149999141693115,3.5350000858306885,3.6449999809265137,3.640000104904175,63990898.0,3.0896451473236084
2013-10-17,4.005000114440918,3.700000047683716,3.700000047683716,3.950000047683716,309898510.0,3.352774143218994
2013-10-18,3.924999952316284,3.694999933242798,3.805000066757202,3.7899999618530273,180848920.0,3.216965913772583
2013-10-21,4.03000020980835,3.744999885559082,3.799999952316284,3.9200000762939453,157265646.0,3.327310562133789
2013-10-22,4.099999904632568,3.884999990463257,3.934999942779541,3.890000104904175,151889422.0,3.3018460273742676
2013-10-23,3.8949999809265137,3.7750000953674316,3.8499999046325684,3.7850000858306885,80324500.0,3.212721824645996
2013-10-24,3.75,3.6649999618530273,3.75,3.680000066757202,53066592.0,3.1235973834991455
2013-10-25,3.799999952316284,3.609999895095825,3.680000066757202,3.7100000381469727,62598038.0,3.149061441421509
2013-10-28,3.7200000286102295,3.575000047683716,3.7100000381469727,3.625,38603546.0,3.0769131183624268
2013-10-29,3.674999952316284,3.4000000953674316,3.619999885559082,3.4749999046325684,64196022.0,2.9495925903320312
2013-10-30,3.549999952316284,3.430000066757202,3.434999942779541,3.5450000762939453,36633430.0,3.0090091228485107
2013-10-31,3.5350000858306885,3.4649999141693115,3.5250000953674316,3.4700000286102295,27029428.0,2.9453485012054443
2013-11-01,3.559999942779541,3.4149999618530273,3.4700000286102295,3.5350000858306885,32810978.0,3.000520706176758
2013-11-04,3.694999933242798,3.549999952316284,3.549999952316284,3.625,44381642.0,3.0769131183624268
2013-11-05,3.6649999618530273,3.575000047683716,3.5899999141693115,3.6500000953674316,33063380.0,3.0981335639953613
2013-11-06,3.7249999046325684,3.5850000381469727,3.6449999809265137,3.5950000286102295,47684408.0,3.0514495372772217
2013-11-07,3.634999990463257,3.5299999713897705,3.575000047683716,3.569999933242798,27826654.0,3.030228614807129
2013-11-08,3.5850000381469727,3.494999885559082,3.549999952316284,3.5250000953674316,23526566.0,2.992033004760742
2013-11-11,3.700000047683716,3.505000114440918,3.5999999046325684,3.5950000286102295,52897040.0,3.0514495372772217
2013-11-12,3.619999885559082,3.515000104904175,3.549999952316284,3.609999895095825,29964572.0,3.064181089401245
2013-11-13,3.619999885559082,3.490000009536743,3.619999885559082,3.494999885559082,30084588.0,2.9665684700012207
2013-11-14,3.515000104904175,3.4200000762939453,3.4700000286102295,3.4649999141693115,31973158.0,2.9411044120788574
2013-11-15,3.5999999046325684,3.4700000286102295,3.4700000286102295,3.575000047683716,43795626.0,3.034472703933716
2013-11-18,3.7100000381469727,3.5850000381469727,3.5850000381469727,3.700000047683716,58330754.0,3.140573501586914
2013-11-19,3.7950000762939453,3.6649999618530273,3.7100000381469727,3.7049999237060547,64856142.0,3.144817590713501
2013-11-20,3.75,3.674999952316284,3.7249999046325684,3.740000009536743,40272226.0,3.174525737762451
2013-11-21,3.7950000762939453,3.6500000953674316,3.7200000286102295,3.740000009536743,49689600.0,3.174525737762451
2013-11-22,3.7899999618530273,3.674999952316284,3.7750000953674316,3.680000066757202,36362432.0,3.1235973834991455
2013-11-25,3.7200000286102295,3.6500000953674316,3.6700000762939453,3.6500000953674316,27561918.0,3.0981335639953613
2013-11-26,3.690000057220459,3.625,3.6700000762939453,3.6500000953674316,17623284.0,3.0981335639953613
2013-11-27,3.7200000286102295,3.615000009536743,3.640000104904175,3.7049999237060547,29317288.0,3.144817590713501
2013-11-28,3.7300000190734863,3.680000066757202,3.7200000286102295,3.684999942779541,30089250.0,3.1278414726257324
2013-11-29,3.7899999618530273,3.674999952316284,3.684999942779541,3.7750000953674316,54961062.0,3.2042338848114014
2013-12-02,3.734999895095825,3.5,3.734999895095825,3.575000047683716,56352250.0,3.034472703933716
2013-12-03,3.6449999809265137,3.549999952316284,3.569999933242798,3.634999990463257,21050060.0,3.0854010581970215
2013-12-04,3.744999885559082,3.615000009536743,3.630000114440918,3.694999933242798,34945586.0,3.136329412460327
2013-12-05,3.7750000953674316,3.694999933242798,3.694999933242798,3.700000047683716,39483328.0,3.140573501586914
2013-12-06,3.765000104904175,3.6700000762939453,3.700000047683716,3.694999933242798,26637016.0,3.136329412460327
2013-12-09,3.7850000858306885,3.700000047683716,3.734999895095825,3.75,34104086.0,3.183013439178467
2013-12-10,3.765000104904175,3.694999933242798,3.75,3.7300000190734863,32475746.0,3.1660373210906982
2013-12-11,3.8399999141693115,3.7100000381469727,3.7300000190734863,3.75,64299216.0,3.183013439178467
2013-12-12,3.765000104904175,3.7049999237060547,3.7300000190734863,3.7249999046325684,37934856.0,3.1617932319641113
2013-12-13,3.7249999046325684,3.6600000858306885,3.7049999237060547,3.7149999141693115,37112220.0,3.1533055305480957
2013-12-16,3.7049999237060547,3.5999999046325684,3.7049999237060547,3.609999895095825,38812056.0,3.064181089401245
2013-12-17,3.634999990463257,3.5299999713897705,3.6050000190734863,3.5450000762939453,23971570.0,3.0090091228485107
2013-12-18,3.569999933242798,3.5199999809265137,3.549999952316284,3.5399999618530273,18368268.0,3.004765033721924
2013-12-19,3.5850000381469727,3.3499999046325684,3.569999933242798,3.375,48770430.0,2.8647124767303467
2013-12-20,3.4100000858306885,3.319999933242798,3.359999895095825,3.325000047683716,29959864.0,2.8222720623016357
2013-12-23,3.380000114440918,3.325000047683716,3.3350000381469727,3.365000009536743,16371090.0,2.856224298477173
2013-12-24,3.434999942779541,3.375,3.3949999809265137,3.4049999713897705,19616556.0,2.890176296234131
2013-12-25,3.434999942779541,3.390000104904175,3.434999942779541,3.424999952316284,11899864.0,2.9071521759033203
2013-12-26,3.440000057220459,3.325000047683716,3.440000057220459,3.3350000381469727,18591684.0,2.8307602405548096
2013-12-27,3.4049999713897705,3.309999942779541,3.309999942779541,3.384999990463257,15037786.0,2.8732006549835205
2013-12-30,3.4149999618530273,3.375,3.4149999618530273,3.390000104904175,10485758.0,2.8774445056915283
2013-12-31,3.4100000858306885,3.3499999046325684,3.380000114440918,3.380000114440918,15185692.0,2.8689563274383545
2014-01-02,3.3949999809265137,3.3399999141693115,3.380000114440918,3.365000009536743,14189614.0,2.856224298477173
2014-01-03,3.380000114440918,3.259999990463257,3.369999885559082,3.3350000381469727,31763730.0,2.8307602405548096
2014-01-06,3.315000057220459,3.174999952316284,3.315000057220459,3.180000066757202,27509024.0,2.699195384979248
2014-01-07,3.2100000381469727,3.1500000953674316,3.1549999713897705,3.180000066757202,12160160.0,2.699195384979248
2014-01-08,3.25,3.1600000858306885,3.194999933242798,3.1700000762939453,19088372.0,2.6907079219818115
2014-01-09,3.2049999237060547,3.140000104904175,3.184999942779541,3.1449999809265137,17080034.0,2.669487237930298
2014-01-10,3.1700000762939453,3.0,3.1700000762939453,3.0350000858306885,24032636.0,2.5761189460754395
2014-01-13,3.0399999618530273,2.950000047683716,3.0350000858306885,2.9749999046325684,18809166.0,2.525190591812134
2014-01-14,3.059999942779541,2.9600000381469727,2.9600000381469727,3.059999942779541,14744090.0,2.597339153289795
2014-01-15,3.0899999141693115,3.0250000953674316,3.0450000762939453,3.075000047683716,11066800.0,2.6100709438323975
2014-01-16,3.1050000190734863,3.0450000762939453,3.069999933242798,3.1050000190734863,15682080.0,2.63553524017334
2014-01-17,3.0950000286102295,3.0350000858306885,3.0899999141693115,3.0399999618530273,11449438.0,2.5803627967834473
2014-01-20,3.130000114440918,3.0250000953674316,3.0399999618530273,3.0850000381469727,16492674.0,2.6185593605041504
2014-01-21,3.1600000858306885,3.0899999141693115,3.0899999141693115,3.1549999713897705,14816334.0,2.677975654602051
2014-01-22,3.200000047683716,3.134999990463257,3.1500000953674316,3.200000047683716,14387578.0,2.7161712646484375
2014-01-23,3.2200000286102295,3.1649999618530273,3.2049999237060547,3.194999933242798,18848606.0,2.7119274139404297
2014-01-24,3.2249999046325684,3.174999952316284,3.190000057220459,3.2049999237060547,13444698.0,2.7204155921936035
2014-01-27,3.2049999237060547,3.130000114440918,3.2049999237060547,3.1449999809265137,14348852.0,2.669487237930298
2014-01-28,3.194999933242798,3.1500000953674316,3.1500000953674316,3.194999933242798,11304360.0,2.7119274139404297
2014-01-29,3.2149999141693115,3.1549999713897705,3.200000047683716,3.174999952316284,8150550.0,2.6949517726898193
2014-01-30,3.190000057220459,3.0999999046325684,3.1549999713897705,3.115000009536743,8409280.0,2.6440231800079346
2014-02-07,3.2200000286102295,3.125,3.1600000858306885,3.2149999141693115,17386852.0,2.7289035320281982
2014-02-10,3.3450000286102295,3.2249999046325684,3.2300000190734863,3.3299999237060547,32541894.0,2.8265161514282227
2014-02-11,3.6649999618530273,3.305000066757202,3.3399999141693115,3.549999952316284,89987934.0,3.0132529735565186
2014-02-12,3.700000047683716,3.5299999713897705,3.5450000762939453,3.575000047683716,74445794.0,3.034472703933716
2014-02-13,3.619999885559082,3.515000104904175,3.5799999237060547,3.5299999713897705,37785206.0,2.996276617050171
2014-02-14,3.569999933242798,3.509999990463257,3.5299999713897705,3.565000057220459,23325134.0,3.0259850025177
2014-02-17,3.625,3.565000057220459,3.565000057220459,3.5899999141693115,31822624.0,3.0472049713134766
2014-02-18,3.640000104904175,3.5450000762939453,3.5999999046325684,3.569999933242798,40800834.0,3.030228614807129
2014-02-19,3.6449999809265137,3.565000057220459,3.5850000381469727,3.5850000381469727,32169154.0,3.0429608821868896
2014-02-20,3.640000104904175,3.5350000858306885,3.5899999141693115,3.5450000762939453,31649094.0,3.0090091228485107
2014-02-21,3.565000057220459,3.4000000953674316,3.5450000762939453,3.450000047683716,37056986.0,2.928372621536255
2014-02-24,3.515000104904175,3.424999952316284,3.424999952316284,3.4649999141693115,23323520.0,2.9411044120788574
2014-02-25,3.4749999046325684,3.2799999713897705,3.4649999141693115,3.319999933242798,44780402.0,2.818028211593628
2014-02-26,3.440000057220459,3.2750000953674316,3.299999952316284,3.4149999618530273,30628232.0,2.8986639976501465
2014-02-27,3.4100000858306885,3.325000047683716,3.380000114440918,3.3399999141693115,27929572.0,2.8350040912628174
2014-02-28,3.375,3.2899999618530273,3.3450000286102295,3.365000009536743,21770450.0,2.856224298477173
2014-03-03,3.615000009536743,3.3499999046325684,3.365000009536743,3.5799999237060547,60841560.0,3.0387165546417236
2014-03-04,3.569999933242798,3.4800000190734863,3.5350000858306885,3.555000066757202,42306346.0,3.0174970626831055
2014-03-05,3.630000114440918,3.515000104904175,3.559999942779541,3.5199999809265137,33066680.0,2.9877889156341553
2014-03-06,3.5450000762939453,3.4600000381469727,3.494999885559082,3.5199999809265137,21519660.0,2.9877889156341553
2014-03-07,3.5250000953674316,3.424999952316284,3.5199999809265137,3.430000066757202,22616128.0,2.9113965034484863
2014-03-10,3.490000009536743,3.3299999237060547,3.424999952316284,3.3450000286102295,23382954.0,2.839247941970825
2014-03-11,3.369999885559082,3.299999952316284,3.3399999141693115,3.3450000286102295,15864036.0,2.839247941970825
2014-03-12,3.359999895095825,3.25,3.325000047683716,3.299999952316284,17510684.0,2.8010520935058594
2014-03-13,3.3350000381469727,3.2950000762939453,3.299999952316284,3.305000066757202,17242966.0,2.8052961826324463
2014-03-14,3.315000057220459,3.2249999046325684,3.315000057220459,3.255000114440918,15756876.0,2.7628557682037354
2014-03-17,3.2899999618530273,3.234999895095825,3.2799999713897705,3.2850000858306885,16895782.0,2.7883200645446777
2014-03-18,3.384999990463257,3.2799999713897705,3.2850000858306885,3.359999895095825,27669814.0,2.851979970932007
2014-03-19,3.365000009536743,3.2799999713897705,3.3350000381469727,3.315000057220459,17095276.0,2.813784122467041
2014-03-20,3.490000009536743,3.265000104904175,3.305000066757202,3.3450000286102295,36984454.0,2.839247941970825
2014-03-21,3.430000066757202,3.25,3.3399999141693115,3.4200000762939453,37033478.0,2.9029083251953125
2014-03-24,3.4700000286102295,3.375,3.440000057220459,3.444999933242798,31815098.0,2.924128532409668
2014-03-25,3.484999895095825,3.4000000953674316,3.4649999141693115,3.434999942779541,27150878.0,2.9156405925750732
2014-03-26,3.450000047683716,3.369999885559082,3.444999933242798,3.430000066757202,21612950.0,2.9113965034484863
2014-03-27,3.424999952316284,3.3299999237060547,3.424999952316284,3.3399999141693115,23983264.0,2.8350040912628174
2014-03-28,3.369999885559082,3.2750000953674316,3.3399999141693115,3.2799999713897705,19074360.0,2.784075975418091
2014-03-31,3.3399999141693115,3.2850000858306885,3.2899999618530273,3.299999952316284,10554158.0,2.8010520935058594
2014-04-01,3.3350000381469727,3.2850000858306885,3.299999952316284,3.3299999237060547,8719426.0,2.8265161514282227
2014-04-02,3.4749999046325684,3.309999942779541,3.3299999237060547,3.424999952316284,34629540.0,2.9071521759033203
2014-04-03,3.450000047683716,3.305000066757202,3.424999952316284,3.325000047683716,39482184.0,2.8222720623016357
2014-04-04,3.3550000190734863,3.299999952316284,3.325000047683716,3.3350000381469727,13170286.0,2.8307602405548096
2014-04-08,3.375,3.299999952316284,3.3299999237060547,3.375,18619144.0,2.8647124767303467
2014-04-09,3.4200000762939453,3.365000009536743,3.390000104904175,3.4000000953674316,21735258.0,2.885932445526123
2014-04-10,3.4100000858306885,3.3550000190734863,3.384999990463257,3.4049999713897705,29694614.0,2.890176296234131
2014-04-11,3.3949999809265137,3.3550000190734863,3.390000104904175,3.375,16073256.0,2.8647124767303467
2014-04-14,3.4700000286102295,3.4149999618530273,3.434999942779541,3.4200000762939453,35921932.0,2.9029083251953125
2014-04-15,3.4200000762939453,3.375,3.4000000953674316,3.380000114440918,19285866.0,2.8689563274383545
2014-04-16,3.424999952316284,3.3550000190734863,3.365000009536743,3.365000009536743,22639296.0,2.856224298477173
2014-04-17,3.4200000762939453,3.384999990463257,3.3949999809265137,3.4000000953674316,26796040.0,2.885932445526123
2014-04-18,3.424999952316284,3.3399999141693115,3.424999952316284,3.369999885559082,28423954.0,2.8604681491851807
2014-04-21,3.3550000190734863,3.25,3.3299999237060547,3.255000114440918,29507536.0,2.7628557682037354
2014-04-22,3.2799999713897705,3.190000057220459,3.255000114440918,3.234999895095825,17239888.0,2.745879650115967
2014-04-23,3.244999885559082,3.2049999237060547,3.2149999141693115,3.2149999141693115,10182704.0,2.7289035320281982
2014-04-24,3.25,3.2049999237060547,3.2300000190734863,3.2200000286102295,8681060.0,2.733147621154785
2014-04-25,3.2699999809265137,3.1549999713897705,3.244999885559082,3.1649999618530273,11614952.0,2.6864635944366455
2014-04-28,3.2049999237060547,3.130000114440918,3.2049999237060547,3.134999990463257,12662716.0,2.6609995365142822
2014-04-29,3.240000009536743,3.1050000190734863,3.125,3.234999895095825,15570476.0,2.745879650115967
2014-04-30,3.255000114440918,3.200000047683716,3.234999895095825,3.2200000286102295,11828444.0,2.733147621154785
2014-05-05,3.2300000190734863,3.1600000858306885,3.200000047683716,3.2049999237060547,9781576.0,2.7204155921936035
2014-05-06,3.2300000190734863,3.174999952316284,3.2100000381469727,3.2100000381469727,8661100.0,2.7246601581573486
2014-05-07,3.190000057220459,3.115000009536743,3.190000057220459,3.130000114440918,11104024.0,2.656755208969116
2014-05-08,3.1700000762939453,3.109999895095825,3.119999885559082,3.115000009536743,8052442.0,2.6440231800079346
2014-05-09,3.1700000762939453,3.1050000190734863,3.1600000858306885,3.134999990463257,15992158.0,2.6609995365142822
2014-05-12,3.2100000381469727,3.130000114440918,3.1500000953674316,3.200000047683716,16785872.0,2.7161712646484375
2014-05-13,3.2049999237060547,3.1549999713897705,3.190000057220459,3.174999952316284,9214018.0,2.6949517726898193
2014-05-14,3.200000047683716,3.1549999713897705,3.174999952316284,3.174999952316284,5837390.0,2.6949517726898193
2014-05-15,3.184999942779541,3.140000104904175,3.1649999618530273,3.1449999809265137,7288322.0,2.669487237930298
2014-05-16,3.1600000858306885,3.125,3.134999990463257,3.140000104904175,7035168.0,2.665243625640869
2014-05-19,3.140000104904175,3.0850000381469727,3.130000114440918,3.0999999046325684,10863226.0,2.631291627883911
2014-05-20,3.134999990463257,3.0899999141693115,3.125,3.0999999046325684,9270158.0,2.631291627883911
2014-05-21,3.049999952316284,3.0,3.049999952316284,3.0199999809265137,7674630.0,2.6937286853790283
2014-05-22,3.0999999046325684,3.0350000858306885,3.0399999618530273,3.0399999618530273,10146954.0,2.7115678787231445
2014-05-23,3.065000057220459,3.0299999713897705,3.049999952316284,3.055000066757202,5832830.0,2.724947214126587
2014-05-26,3.0950000286102295,3.049999952316284,3.0899999141693115,3.075000047683716,9240220.0,2.7427866458892822
2014-05-27,3.0850000381469727,3.049999952316284,3.0850000381469727,3.049999952316284,9726580.0,2.720487594604492
2014-05-28,3.075000047683716,3.0399999618530273,3.049999952316284,3.069999933242798,10198506.0,2.7383267879486084
2014-05-29,3.0799999237060547,3.049999952316284,3.0799999237060547,3.059999942779541,10190542.0,2.7294070720672607
2014-05-30,3.069999933242798,3.0350000858306885,3.059999942779541,3.0450000762939453,6325156.0,2.7160279750823975
2014-06-03,3.065000057220459,3.0299999713897705,3.0399999618530273,3.0450000762939453,5239338.0,2.7160279750823975
2014-06-04,3.0799999237060547,3.0350000858306885,3.0350000858306885,3.069999933242798,12482550.0,2.7383267879486084
2014-06-05,3.0850000381469727,3.0399999618530273,3.075000047683716,3.075000047683716,11516130.0,2.7427866458892822
2014-06-06,3.0799999237060547,3.0399999618530273,3.075000047683716,3.065000057220459,9093512.0,2.7338674068450928
2014-06-09,3.069999933242798,3.0299999713897705,3.055000066757202,3.0399999618530273,9957566.0,2.7115678787231445
2014-06-10,3.069999933242798,3.0350000858306885,3.0450000762939453,3.065000057220459,8631938.0,2.7338674068450928
2014-06-11,3.240000009536743,3.075000047683716,3.075000047683716,3.1500000953674316,50534158.0,2.8096840381622314
2014-06-12,3.1500000953674316,3.0850000381469727,3.1500000953674316,3.0999999046325684,19707586.0,2.7650856971740723
2014-06-13,3.1449999809265137,3.0899999141693115,3.0899999141693115,3.115000009536743,15024988.0,2.7784652709960938
2014-06-16,3.1449999809265137,3.0999999046325684,3.140000104904175,3.125,11764444.0,2.787384510040283
2014-06-17,3.190000057220459,3.0950000286102295,3.125,3.1500000953674316,33502806.0,2.8096840381622314
2014-06-18,3.140000104904175,3.049999952316284,3.130000114440918,3.055000066757202,23141388.0,2.724947214126587
2014-06-19,3.075000047683716,3.005000114440918,3.055000066757202,3.0250000953674316,13995022.0,2.698188304901123
2014-06-20,3.059999942779541,3.0250000953674316,3.0350000858306885,3.049999952316284,6937678.0,2.720487594604492
2014-06-23,3.065000057220459,3.0350000858306885,3.049999952316284,3.0399999618530273,8451334.0,2.7115678787231445
2014-06-24,3.065000057220459,3.0399999618530273,3.049999952316284,3.0450000762939453,7083974.0,2.7160279750823975
2014-06-25,3.049999952316284,3.015000104904175,3.0450000762939453,3.0350000858306885,7822774.0,2.70710825920105
2014-06-26,3.059999942779541,3.0350000858306885,3.0399999618530273,3.049999952316284,8136326.0,2.720487594604492
2014-06-27,3.065000057220459,3.0299999713897705,3.0450000762939453,3.049999952316284,11868720.0,2.720487594604492
2014-06-30,3.0950000286102295,3.0450000762939453,3.049999952316284,3.0899999141693115,17216650.0,2.7561659812927246
2014-07-01,3.0999999046325684,3.065000057220459,3.0850000381469727,3.0850000381469727,10236230.0,2.751706123352051
2014-07-02,3.0999999046325684,3.069999933242798,3.0850000381469727,3.0899999141693115,10497828.0,2.7561659812927246
2014-07-03,3.109999895095825,3.0799999237060547,3.0950000286102295,3.0950000286102295,13706360.0,2.7606260776519775
2014-07-04,3.109999895095825,3.0899999141693115,3.1050000190734863,3.0950000286102295,11352496.0,2.7606260776519775
2014-07-07,3.0999999046325684,3.049999952316284,3.0950000286102295,3.055000066757202,13621576.0,2.724947214126587
2014-07-08,3.0850000381469727,3.049999952316284,3.065000057220459,3.0850000381469727,10274336.0,2.751706123352051
2014-07-09,3.0850000381469727,3.0299999713897705,3.0799999237060547,3.0399999618530273,16532458.0,2.7115678787231445
2014-07-10,3.0450000762939453,3.0250000953674316,3.0250000953674316,3.0250000953674316,10555698.0,2.698188304901123
2014-07-11,3.049999952316284,3.0250000953674316,3.0250000953674316,3.0399999618530273,9760336.0,2.7115678787231445
2014-07-14,3.0799999237060547,3.0299999713897705,3.0399999618530273,3.075000047683716,15330334.0,2.7427866458892822
2014-07-15,3.075000047683716,3.0450000762939453,3.075000047683716,3.065000057220459,19304316.0,2.7338674068450928
2014-07-16,3.0799999237060547,3.049999952316284,3.075000047683716,3.059999942779541,15539078.0,2.7294070720672607
2014-07-17,3.065000057220459,3.0350000858306885,3.059999942779541,3.0399999618530273,11027408.0,2.7115678787231445
2014-07-18,3.055000066757202,3.0299999713897705,3.0399999618530273,3.0450000762939453,9933916.0,2.7160279750823975
2014-07-21,3.0450000762939453,3.0199999809265137,3.0450000762939453,3.0250000953674316,10508836.0,2.698188304901123
2014-07-22,3.049999952316284,3.009999990463257,3.0250000953674316,3.0450000762939453,14622790.0,2.7160279750823975
2014-07-23,3.055000066757202,3.0250000953674316,3.0450000762939453,3.0350000858306885,16097472.0,2.70710825920105
2014-07-24,3.075000047683716,3.0299999713897705,3.0399999618530273,3.075000047683716,26398820.0,2.7427866458892822
2014-07-25,3.125,3.065000057220459,3.069999933242798,3.115000009536743,37322714.0,2.7784652709960938
2014-07-28,3.1649999618530273,3.115000009536743,3.119999885559082,3.1549999713897705,40541876.0,2.814143419265747
2014-07-29,3.2100000381469727,3.134999990463257,3.1549999713897705,3.200000047683716,46281708.0,2.8542819023132324
2014-07-30,3.190000057220459,3.140000104904175,3.1700000762939453,3.1700000762939453,37988602.0,2.8275232315063477
2014-07-31,3.184999942779541,3.140000104904175,3.180000066757202,3.174999952316284,19680178.0,2.8319830894470215
2014-08-01,3.2149999141693115,3.134999990463257,3.1649999618530273,3.140000104904175,31611390.0,2.800764560699463
2014-08-04,3.184999942779541,3.134999990463257,3.140000104904175,3.184999942779541,23387838.0,2.840902328491211
2014-08-05,3.190000057220459,3.1500000953674316,3.184999942779541,3.190000057220459,21507484.0,2.8453621864318848
2014-08-06,3.2300000190734863,3.1600000858306885,3.184999942779541,3.2249999046325684,38912246.0,2.8765811920166016
2014-08-07,3.240000009536743,3.1649999618530273,3.2200000286102295,3.1700000762939453,26867034.0,2.8275232315063477
2014-08-08,3.194999933242798,3.1549999713897705,3.190000057220459,3.180000066757202,14953868.0,2.8364429473876953
2014-08-11,3.2300000190734863,3.1549999713897705,3.1549999713897705,3.2200000286102295,31451412.0,2.8721213340759277
2014-08-12,3.234999895095825,3.184999942779541,3.2049999237060547,3.2300000190734863,28437414.0,2.8810410499572754
2014-08-13,3.2300000190734863,3.184999942779541,3.2300000190734863,3.200000047683716,25861648.0,2.8542819023132324
2014-08-14,3.265000104904175,3.174999952316284,3.194999933242798,3.2049999237060547,47186100.0,2.8587417602539062
2014-08-15,3.2750000953674316,3.190000057220459,3.190000057220459,3.259999990463257,42947684.0,2.90779972076416
2014-08-18,3.380000114440918,3.255000114440918,3.255000114440918,3.325000047683716,55640064.0,2.965777635574341
2014-08-19,3.375,3.2850000858306885,3.3399999141693115,3.375,44208548.0,3.0103759765625
2014-08-20,3.4000000953674316,3.3350000381469727,3.369999885559082,3.3499999046325684,43849964.0,2.9880764484405518
2014-08-21,3.375,3.2850000858306885,3.3450000286102295,3.325000047683716,30524596.0,2.965777635574341
2014-08-22,3.4700000286102295,3.315000057220459,3.325000047683716,3.440000057220459,66624138.0,3.0683536529541016
2014-08-25,3.450000047683716,3.3399999141693115,3.440000057220459,3.384999990463257,34094982.0,3.0192952156066895
2014-08-26,3.4749999046325684,3.3350000381469727,3.390000104904175,3.3550000190734863,41566340.0,2.9925358295440674
2014-08-27,3.3550000190734863,3.299999952316284,3.3499999046325684,3.325000047683716,20229200.0,2.965777635574341
2014-08-28,3.369999885559082,3.315000057220459,3.325000047683716,3.315000057220459,22457194.0,2.956857919692993
2014-08-29,3.3450000286102295,3.2950000762939453,3.319999933242798,3.3399999141693115,20594972.0,2.9791572093963623
2014-09-01,3.424999952316284,3.3299999237060547,3.3399999141693115,3.4200000762939453,27610580.0,3.050513982772827
2014-09-02,3.450000047683716,3.390000104904175,3.4000000953674316,3.430000066757202,29696762.0,3.0594334602355957
2014-09-03,3.515000104904175,3.440000057220459,3.440000057220459,3.444999933242798,39107184.0,3.072813034057617
2014-09-04,3.634999990463257,3.4200000762939453,3.430000066757202,3.5950000286102295,93198312.0,3.2066078186035156
2014-09-05,3.690000057220459,3.5350000858306885,3.5799999237060547,3.6050000190734863,63838924.0,3.215527057647705
2014-09-09,3.7100000381469727,3.5999999046325684,3.625,3.630000114440918,55353962.0,3.237826347351074
2014-09-10,3.694999933242798,3.6050000190734863,3.640000104904175,3.625,46618128.0,3.2333667278289795
2014-09-11,3.684999942779541,3.5999999046325684,3.630000114440918,3.615000009536743,43664024.0,3.2244465351104736
2014-09-12,3.640000104904175,3.575000047683716,3.6050000190734863,3.634999990463257,25582140.0,3.242286205291748
2014-09-15,3.6700000762939453,3.5999999046325684,3.634999990463257,3.6600000858306885,34623868.0,3.264585256576538
2014-09-16,4.025000095367432,3.75,3.75,3.815000057220459,143953162.0,3.402839422225952
2014-09-17,3.990000009536743,3.755000114440918,3.799999952316284,3.9649999141693115,105660076.0,3.5366339683532715
2014-09-18,4.025000095367432,3.9100000858306885,3.994999885559082,3.9549999237060547,66691046.0,3.527714252471924
2014-09-19,4.014999866485596,3.869999885559082,3.950000047683716,3.934999942779541,52360906.0,3.5098748207092285
2014-09-22,3.944999933242798,3.7899999618530273,3.940000057220459,3.809999942779541,47760154.0,3.398379325866699
2014-09-23,3.9049999713897705,3.809999942779541,3.825000047683716,3.869999885559082,39343528.0,3.451897382736206
2014-09-24,3.9200000762939453,3.8499999046325684,3.8499999046325684,3.9200000762939453,45126354.0,3.4964957237243652
2014-09-25,3.9749999046325684,3.8499999046325684,3.940000057220459,3.869999885559082,41750704.0,3.451897382736206
2014-09-26,3.875,3.755000114440918,3.8499999046325684,3.8350000381469727,55125600.0,3.4206788539886475
2014-09-29,3.8550000190734863,3.799999952316284,3.8299999237060547,3.8499999046325684,41583632.0,3.43405818939209
2014-09-30,3.875,3.825000047683716,3.8450000286102295,3.8499999046325684,29710670.0,3.43405818939209
2014-10-08,3.8949999809265137,3.815000057220459,3.8550000190734863,3.890000104904175,31916594.0,3.4697368144989014
2014-10-09,4.039999961853027,3.9200000762939453,3.924999952316284,4.005000114440918,92969582.0,3.572312355041504
2014-10-10,4.010000228881836,3.924999952316284,4.010000228881836,3.9549999237060547,47795110.0,3.527714252471924
2014-10-13,3.990000009536743,3.8399999141693115,3.9600000381469727,3.890000104904175,38991244.0,3.4697368144989014
2014-10-14,3.9149999618530273,3.7899999618530273,3.9000000953674316,3.8299999237060547,42091844.0,3.4162187576293945
2014-10-15,3.869999885559082,3.815000057220459,3.8299999237060547,3.865000009536743,24961234.0,3.4474377632141113
2014-10-16,3.869999885559082,3.7899999618530273,3.8499999046325684,3.805000066757202,35692512.0,3.3939194679260254
2014-10-17,3.809999942779541,3.6549999713897705,3.7750000953674316,3.690000057220459,39151166.0,3.291344165802002
2014-10-20,3.7750000953674316,3.690000057220459,3.690000057220459,3.765000104904175,30218738.0,3.358241558074951
2014-10-21,3.7699999809265137,3.700000047683716,3.759999990463257,3.7100000381469727,15604896.0,3.309183120727539
2014-10-22,3.734999895095825,3.6449999809265137,3.7149999141693115,3.6549999713897705,24831012.0,3.2601253986358643
2014-10-23,3.680000066757202,3.5850000381469727,3.6500000953674316,3.615000009536743,22928168.0,3.2244465351104736
2014-10-24,3.6449999809265137,3.5850000381469727,3.625,3.5999999046325684,15654094.0,3.2110671997070312
2014-10-27,3.694999933242798,3.5999999046325684,3.609999895095825,3.680000066757202,21690350.0,3.2824244499206543
2014-10-28,3.755000114440918,3.6549999713897705,3.6600000858306885,3.75,26065186.0,3.3448619842529297
2014-10-29,3.7850000858306885,3.734999895095825,3.740000009536743,3.7699999809265137,35073332.0,3.362700939178467
2014-10-30,3.7850000858306885,3.700000047683716,3.7750000953674316,3.740000009536743,31615876.0,3.335942268371582
2014-10-31,3.815000057220459,3.7300000190734863,3.75,3.805000066757202,43946398.0,3.3939194679260254
2014-11-03,3.8399999141693115,3.7899999618530273,3.815000057220459,3.799999952316284,32997880.0,3.3894600868225098
2014-11-04,3.8299999237060547,3.755000114440918,3.799999952316284,3.765000104904175,29927380.0,3.358241558074951
2014-11-05,3.7850000858306885,3.734999895095825,3.7750000953674316,3.7699999809265137,26102416.0,3.362700939178467
2014-11-06,3.809999942779541,3.740000009536743,3.7699999809265137,3.7950000762939453,27514228.0,3.385000228881836
2014-11-07,3.8399999141693115,3.75,3.7950000762939453,3.755000114440918,39419410.0,3.3493220806121826
2014-11-10,3.7799999713897705,3.7149999141693115,3.740000009536743,3.765000104904175,27723992.0,3.358241558074951
2014-11-11,3.7899999618530273,3.615000009536743,3.765000104904175,3.6449999809265137,36049722.0,3.2512054443359375
2014-11-12,3.694999933242798,3.640000104904175,3.6500000953674316,3.694999933242798,23029322.0,3.295804023742676
2014-11-13,3.694999933242798,3.5899999141693115,3.694999933242798,3.5999999046325684,39239522.0,3.2110671997070312
2014-11-14,3.640000104904175,3.5950000286102295,3.609999895095825,3.5999999046325684,23783888.0,3.2110671997070312
2014-11-17,3.694999933242798,3.609999895095825,3.609999895095825,3.6600000858306885,25083050.0,3.264585256576538
2014-11-18,3.734999895095825,3.6649999618530273,3.6649999618530273,3.7100000381469727,23984948.0,3.309183120727539
2014-11-19,3.765000104904175,3.684999942779541,3.7249999046325684,3.7300000190734863,35734490.0,3.3270225524902344
2014-11-20,3.7300000190734863,3.6649999618530273,3.7300000190734863,3.7100000381469727,24495408.0,3.309183120727539
2014-11-21,3.8299999237060547,3.7300000190734863,3.75,3.805000066757202,59445802.0,3.3939194679260254
2014-11-24,3.9000000953674316,3.7950000762939453,3.8550000190734863,3.884999990463257,83130312.0,3.4652769565582275
2014-11-25,3.950000047683716,3.859999895095825,3.884999990463257,3.890000104904175,58648782.0,3.4697368144989014
2014-11-26,3.9749999046325684,3.890000104904175,3.9149999618530273,3.940000057220459,59784830.0,3.5143349170684814
2014-11-27,3.990000009536743,3.880000114440918,3.9549999237060547,3.930000066757202,64450884.0,3.505415201187134
2014-11-28,3.9749999046325684,3.8350000381469727,3.930000066757202,3.890000104904175,68643306.0,3.4697368144989014
2014-12-01,3.9549999237060547,3.8399999141693115,3.8949999809265137,3.9149999618530273,66851340.0,3.4920356273651123
2014-12-02,4.304999828338623,3.940000057220459,3.940000057220459,4.304999828338623,192974710.0,3.8399014472961426
2014-12-03,4.735000133514404,4.454999923706055,4.514999866485596,4.639999866485596,336842232.0,4.13870906829834
2014-12-04,4.795000076293945,4.550000190734863,4.59499979019165,4.775000095367432,232932198.0,4.259124279022217
2014-12-05,4.739999771118164,4.480000019073486,4.730000019073486,4.639999866485596,189797826.0,4.13870906829834
2014-12-08,4.929999828338623,4.590000152587891,4.664999961853027,4.914999961853027,231423668.0,4.383998870849609
2014-12-09,4.925000190734863,4.425000190734863,4.789999961853027,4.534999847412109,220429380.0,4.045053005218506
2014-12-10,4.989999771118164,4.440000057220459,4.510000228881836,4.989999771118164,215980114.0,4.4508957862854
2014-12-11,5.489999771118164,5.434999942779541,5.489999771118164,5.489999771118164,111720944.0,4.896877288818359
2014-12-12,5.900000095367432,5.485000133514404,5.75,5.684999942779541,379751894.0,5.070810317993164
2014-12-15,5.715000152587891,5.454999923706055,5.570000171661377,5.625,206732472.0,5.0172929763793945
2014-12-16,6.125,5.5,5.53000020980835,5.849999904632568,261784338.0,5.217984199523926
2014-12-17,5.974999904632568,5.650000095367432,5.724999904632568,5.815000057220459,180126540.0,5.186766147613525
2014-12-18,6.324999809265137,5.699999809265137,5.800000190734863,6.014999866485596,244683718.0,5.3651580810546875
2014-12-19,6.349999904632568,5.675000190734863,5.855000019073486,6.244999885559082,208289614.0,5.570310592651367
2014-12-22,6.5,5.954999923706055,6.150000095367432,6.284999847412109,250525900.0,5.605988025665283
2014-12-23,6.25,5.849999904632568,6.25,5.914999961853027,140288142.0,5.275961875915527
2014-12-24,6.204999923706055,5.829999923706055,5.849999904632568,5.914999961853027,174710872.0,5.275961875915527
2014-12-25,5.929999828338623,5.599999904632568,5.914999961853027,5.909999847412109,150316626.0,5.271501541137695
2014-12-26,6.190000057220459,5.849999904632568,5.914999961853027,5.965000152587891,154370670.0,5.320559978485107
2014-12-29,6.25,5.974999904632568,6.050000190734863,6.130000114440918,168691518.0,5.4677348136901855
2014-12-30,6.150000095367432,5.800000190734863,6.150000095367432,5.860000133514404,127888950.0,5.226904392242432
2014-12-31,5.965000152587891,5.690000057220459,5.860000133514404,5.900000095367432,100176850.0,5.262583255767822
2015-01-05,6.239999771118164,5.760000228881836,5.789999961853027,6.045000076293945,141498322.0,5.391917705535889
2015-01-06,6.650000095367432,5.855000019073486,5.96999979019165,6.650000095367432,248133660.0,5.931555271148682
2015-01-07,6.550000190734863,6.349999904632568,6.510000228881836,6.380000114440918,189377146.0,5.6907243728637695
2015-01-08,6.635000228881836,6.210000038146973,6.380000114440918,6.324999809265137,159585560.0,5.641666412353516
2015-01-09,6.420000076293945,6.099999904632568,6.230000019073486,6.114999771118164,104032352.0,5.454354763031006
2015-01-12,6.184999942779541,5.800000190734863,6.074999809265137,5.855000019073486,91235308.0,5.2224440574646
2015-01-13,5.934999942779541,5.775000095367432,5.809999942779541,5.824999809265137,57536296.0,5.195684909820557
2015-01-14,5.934999942779541,5.704999923706055,5.795000076293945,5.760000228881836,72503140.0,5.1377081871032715
2015-01-15,5.989999771118164,5.800000190734863,5.800000190734863,5.914999961853027,76201336.0,5.275961875915527
2015-01-16,6.300000190734863,5.804999828338623,5.920000076293945,6.204999923706055,141483352.0,5.534631252288818
2015-01-19,6.119999885559082,5.585000038146973,5.860000133514404,5.585000038146973,138490580.0,4.981614112854004
2015-01-20,5.835000038146973,5.585000038146973,5.675000190734863,5.715000152587891,95570090.0,5.097569465637207
2015-01-21,6.0,5.71999979019165,5.71999979019165,5.914999961853027,103192506.0,5.275961875915527
2015-01-22,6.199999809265137,5.880000114440918,5.925000190734863,6.125,126185772.0,5.4632744789123535
2015-01-23,6.170000076293945,5.925000190734863,6.170000076293945,5.974999904632568,96531900.0,5.329480171203613
2015-01-26,6.130000114440918,5.900000095367432,5.929999828338623,6.09499979019165,73804206.0,5.4365153312683105
2015-01-27,6.289999961853027,5.974999904632568,6.184999942779541,6.159999847412109,106973826.0,5.49449348449707
2015-01-28,6.159999847412109,5.974999904632568,6.130000114440918,6.025000095367432,76811354.0,5.374077796936035
2015-01-29,5.980000019073486,5.739999771118164,5.934999942779541,5.775000095367432,87450320.0,5.151086807250977
2015-01-30,6.045000076293945,5.784999847412109,5.800000190734863,5.849999904632568,93716382.0,5.217984199523926
2015-02-02,5.739999771118164,5.585000038146973,5.679999828338623,5.599999904632568,72860480.0,4.994993209838867
2015-02-03,5.695000171661377,5.454999923706055,5.659999847412109,5.650000095367432,59770000.0,5.039591312408447
2015-02-04,5.724999904632568,5.574999809265137,5.650000095367432,5.590000152587891,50832030.0,4.986073970794678
2015-02-05,5.744999885559082,5.5,5.724999904632568,5.539999961853027,54841106.0,4.941475868225098
2015-02-06,5.559999942779541,5.349999904632568,5.559999942779541,5.425000190734863,61907256.0,4.838899612426758
2015-02-09,5.409999847412109,5.170000076293945,5.409999847412109,5.25,53645174.0,4.682806491851807
2015-02-10,5.409999847412109,5.199999809265137,5.25,5.40500020980835,41715544.0,4.821061134338379
2015-02-11,5.5,5.375,5.420000076293945,5.394999980926514,40705028.0,4.812140941619873
2015-02-12,5.489999771118164,5.385000228881836,5.40500020980835,5.460000038146973,29242026.0,4.870118141174316
2015-02-13,5.900000095367432,5.5,5.505000114440918,5.735000133514404,112598406.0,5.115408420562744
2015-02-16,5.90500020980835,5.75,5.800000190734863,5.855000019073486,70539774.0,5.2224440574646
2015-02-17,5.940000057220459,5.760000228881836,5.900000095367432,5.835000038146973,50523664.0,5.2046051025390625
2015-02-25,6.289999961853027,5.864999771118164,5.864999771118164,6.184999942779541,157618940.0,5.516792297363281
2015-02-26,6.445000171661377,6.099999904632568,6.28000020980835,6.25,164634254.0,5.574769020080566
2015-02-27,6.269999980926514,6.119999885559082,6.239999771118164,6.239999771118164,94627354.0,5.565849304199219
2015-03-02,6.650000095367432,6.360000133514404,6.5,6.420000076293945,196518820.0,5.726404666900635
2015-03-03,6.914999961853027,6.34499979019165,6.465000152587891,6.619999885559082,247250162.0,5.904796600341797
2015-03-04,6.485000133514404,6.309999942779541,6.449999809265137,6.460000038146973,133791962.0,5.762082099914551
2015-03-05,6.690000057220459,6.340000152587891,6.539999961853027,6.380000114440918,112511814.0,5.6907243728637695
2015-03-06,6.340000152587891,6.034999847412109,6.329999923706055,6.074999809265137,102987526.0,5.418676376342773
2015-03-09,6.195000171661377,6.050000190734863,6.074999809265137,6.135000228881836,55489348.0,5.472193241119385
2015-03-10,6.144999980926514,6.050000190734863,6.125,6.099999904632568,67091442.0,5.440975189208984
2015-03-11,6.130000114440918,6.03000020980835,6.099999904632568,6.105000019073486,60723204.0,5.445435047149658
2015-03-12,6.175000190734863,6.065000057220459,6.114999771118164,6.119999885559082,57750870.0,5.4588141441345215
2015-03-13,6.25,6.105000019073486,6.125,6.244999885559082,70827350.0,5.570310592651367
2015-03-16,6.389999866485596,6.275000095367432,6.275000095367432,6.364999771118164,86932732.0,5.677344799041748
2015-03-17,6.429999828338623,6.300000190734863,6.420000076293945,6.380000114440918,97488498.0,5.6907243728637695
2015-03-18,6.585000038146973,6.355000019073486,6.369999885559082,6.534999847412109,129480930.0,5.828979015350342
2015-03-19,6.545000076293945,6.34499979019165,6.534999847412109,6.46999979019165,105324056.0,5.771001815795898
2015-03-20,7.090000152587891,6.389999866485596,6.440000057220459,6.724999904632568,192210060.0,5.9984517097473145
2015-03-23,7.400000095367432,6.650000095367432,6.829999923706055,7.400000095367432,315779354.0,6.600527286529541
2015-03-24,7.78000020980835,7.195000171661377,7.599999904632568,7.53000020980835,442971582.0,6.716483116149902
2015-03-25,7.679999828338623,7.340000152587891,7.550000190734863,7.425000190734863,213184918.0,6.622827529907227
2015-03-26,7.550000190734863,7.25,7.300000190734863,7.324999809265137,151236372.0,6.533629894256592
2015-03-27,7.804999828338623,7.21999979019165,7.315000057220459,7.684999942779541,202323614.0,6.854737281799316
2015-03-30,8.100000381469727,7.525000095367432,7.739999771118164,7.619999885559082,260068406.0,6.796758651733398
2015-03-31,7.695000171661377,7.5,7.619999885559082,7.510000228881836,126563450.0,6.698644161224365
2015-04-01,7.900000095367432,7.454999923706055,7.5,7.84499979019165,239953114.0,6.997450828552246
2015-04-02,8.0600004196167,7.775000095367432,7.84499979019165,7.929999828338623,263313430.0,7.073267936706543
2015-04-03,7.920000076293945,7.679999828338623,7.789999961853027,7.84499979019165,154411300.0,6.997450828552246
2015-04-07,8.039999961853027,7.789999961853027,7.824999809265137,7.864999771118164,149144406.0,7.015289783477783
2015-04-08,7.889999866485596,7.425000190734863,7.864999771118164,7.545000076293945,183106510.0,6.729861736297607
2015-04-09,7.494999885559082,7.110000133514404,7.494999885559082,7.300000190734863,127092762.0,6.511330604553223
2015-04-10,7.5,7.159999847412109,7.25,7.445000171661377,85090910.0,6.640665531158447
2015-04-13,7.650000095367432,7.445000171661377,7.46999979019165,7.565000057220459,109206080.0,6.747702121734619
2015-04-14,7.635000228881836,7.400000095367432,7.59499979019165,7.559999942779541,112746310.0,6.743240833282471
2015-04-15,7.929999828338623,7.505000114440918,7.570000171661377,7.710000038146973,186276782.0,6.877036094665527
2015-04-16,8.479999542236328,7.400000095367432,7.550000190734863,8.420000076293945,388613532.0,7.510329246520996
2015-04-17,8.699999809265137,8.204999923706055,8.645000457763672,8.270000457763672,376546304.0,7.376535415649414
2015-04-20,8.109999656677246,7.744999885559082,8.109999656677246,7.760000228881836,210171826.0,6.921633720397949
2015-04-21,8.055000305175781,7.755000114440918,7.769999980926514,8.015000343322754,135723830.0,7.149085521697998
2015-04-22,8.34000015258789,8.0600004196167,8.300000190734863,8.109999656677246,185439558.0,7.233820915222168
2015-04-23,8.079999923706055,7.900000095367432,8.074999809265137,7.974999904632568,149870978.0,7.113405704498291
2015-04-24,8.140000343322754,7.78000020980835,7.864999771118164,8.069999694824219,152370574.0,7.198142051696777
2015-04-27,8.140000343322754,7.90500020980835,8.0649995803833,7.980000019073486,133601028.0,7.117866039276123
2015-04-28,8.140000343322754,7.824999809265137,7.909999847412109,8.130000114440918,188476476.0,7.251660346984863
2015-04-29,8.119999885559082,7.885000228881836,8.100000381469727,8.020000457763672,102777448.0,7.153544902801514
2015-04-30,8.140000343322754,7.849999904632568,8.114999771118164,7.855000019073486,108230476.0,7.006370544433594
2015-05-04,8.024999618530273,7.78000020980835,7.864999771118164,7.90500020980835,110663038.0,7.050968647003174
2015-05-05,7.929999828338623,7.199999809265137,7.920000076293945,7.315000057220459,142842062.0,6.524709701538086
2015-05-06,7.494999885559082,6.934999942779541,7.315000057220459,7.054999828338623,100074382.0,6.29279899597168
2015-05-07,7.135000228881836,6.639999866485596,7.054999828338623,6.675000190734863,92756704.0,5.953854084014893
2015-05-08,6.885000228881836,6.675000190734863,6.75,6.824999809265137,74724330.0,6.087647914886475
2015-05-11,7.144999980926514,6.75,6.900000095367432,7.135000228881836,102294842.0,6.364157676696777
2015-05-12,7.284999847412109,7.070000171661377,7.175000190734863,7.235000133514404,103230720.0,6.453353404998779
2015-05-13,7.300000190734863,6.994999885559082,7.235000133514404,7.264999866485596,92702546.0,6.480112075805664
2015-05-14,7.449999809265137,7.199999809265137,7.425000190734863,7.239999771118164,98636964.0,6.457813262939453
2015-05-15,7.230000019073486,6.84499979019165,7.224999904632568,6.920000076293945,84248858.0,6.172385215759277
2015-05-18,7.420000076293945,7.170000076293945,7.324999809265137,7.204999923706055,148006902.0,6.426594257354736
2015-05-19,7.324999809265137,7.025000095367432,7.204999923706055,7.295000076293945,110073552.0,6.506871700286865
2015-05-20,7.5,7.235000133514404,7.324999809265137,7.375,148768052.0,6.578227519989014
2015-05-21,7.699999809265137,7.255000114440918,7.394999980926514,7.679999828338623,164848566.0,6.850276470184326
2015-05-22,8.25,7.525000095367432,7.755000114440918,8.020000457763672,268030186.0,7.153544902801514
2015-05-25,8.170000076293945,7.894999980926514,7.949999809265137,8.095000267028809,225433086.0,7.2204413414001465
2015-05-26,8.369999885559082,8.029999732971191,8.149999618530273,8.364999771118164,226907850.0,7.4612717628479
2015-05-27,8.8100004196167,8.114999771118164,8.395000457763672,8.574999809265137,297544946.0,7.648584842681885
2015-05-28,8.550000190734863,7.71999979019165,8.489999771118164,7.71999979019165,242204156.0,6.885955333709717
2015-05-29,7.710000038146973,6.994999885559082,7.650000095367432,7.429999828338623,147231276.0,6.627285480499268
2015-06-01,7.739999771118164,7.199999809265137,7.425000190734863,7.710000038146973,113867328.0,7.018733501434326
2015-06-02,8.039999961853027,7.574999809265137,7.710000038146973,8.0,163835064.0,7.2827324867248535
2015-06-03,8.375,7.75,8.005000114440918,8.204999923706055,170576134.0,7.469351768493652
2015-06-04,8.335000038146973,7.684999942779541,8.164999961853027,8.324999809265137,189156204.0,7.5785932540893555
2015-06-05,8.824999809265137,8.149999618530273,8.574999809265137,8.6899995803833,340117682.0,7.910867691040039
2015-06-08,9.550000190734863,8.305000305175781,8.5649995803833,9.444999694824219,412829460.0,8.598176002502441
2015-06-09,9.484999656677246,8.944999694824219,9.25,8.984999656677246,323515426.0,8.179418563842773
2015-06-10,9.260000228881836,8.6899995803833,8.800000190734863,8.984999656677246,233986800.0,8.179418563842773
2015-06-11,9.84000015258789,8.904999732971191,8.989999771118164,9.78499984741211,376886926.0,8.907691955566406
2015-06-12,9.84000015258789,9.449999809265137,9.649999618530273,9.510000228881836,397634710.0,8.657347679138184
2015-06-15,9.510000228881836,8.944999694824219,9.510000228881836,9.09000015258789,175459598.0,8.275005340576172
2015-06-16,9.4399995803833,8.75,9.329999923706055,8.854999542236328,171573024.0,8.061074256896973
2015-06-17,9.149999618530273,8.404999732971191,8.75,9.050000190734863,160808088.0,8.238590240478516
2015-06-18,9.494999885559082,8.800000190734863,9.0600004196167,9.229999542236328,267215796.0,8.402451515197754
2015-06-19,9.375,8.40999984741211,9.0,8.515000343322754,238462874.0,7.751558780670166
2015-06-23,8.654999732971191,7.690000057220459,8.489999771118164,8.619999885559082,204431866.0,7.847144603729248
2015-06-24,9.095000267028809,8.574999809265137,8.649999618530273,9.0,239394406.0,8.193073272705078
2015-06-25,9.229999542236328,8.25,9.015000343322754,8.53499984741211,224594770.0,7.769765377044678
2015-06-26,8.350000381469727,7.679999828338623,8.074999809265137,7.679999828338623,121185788.0,6.991422653198242
2015-06-29,7.974999904632568,6.909999847412109,7.909999847412109,6.909999847412109,141260070.0,6.290460109710693
2015-06-30,7.389999866485596,6.21999979019165,6.824999809265137,7.175000190734863,164179356.0,6.531700611114502
2015-07-01,7.304999828338623,6.460000038146973,7.025000095367432,6.460000038146973,133353278.0,5.8808064460754395
2015-07-02,6.65500020980835,5.815000057220459,6.460000038146973,5.815000057220459,142761310.0,5.293636322021484
2015-07-03,5.840000152587891,5.235000133514404,5.625,5.235000133514404,118030184.0,4.7656378746032715
2015-07-06,5.75,4.710000038146973,5.744999885559082,4.715000152587891,186132930.0,4.292260646820068
2015-07-07,4.679999828338623,4.244999885559082,4.650000095367432,4.25,182713768.0,3.8689515590667725
2015-07-08,4.275000095367432,3.825000047683716,3.825000047683716,3.8949999809265137,239016736.0,3.5457804203033447
2015-07-09,4.284999847412109,3.859999895095825,3.8949999809265137,4.284999847412109,183841884.0,3.900813579559326
2015-07-10,4.715000152587891,4.525000095367432,4.715000152587891,4.715000152587891,87858474.0,4.292260646820068
2015-07-13,5.184999942779541,5.005000114440918,5.184999942779541,5.184999942779541,167964964.0,4.720120906829834
2015-07-14,5.704999923706055,5.289999961853027,5.5,5.704999923706055,280824978.0,5.193497657775879
2015-07-15,5.614999771118164,5.135000228881836,5.614999771118164,5.135000228881836,178682024.0,4.674604415893555
2015-07-16,5.565000057220459,4.699999809265137,5.099999904632568,5.28000020980835,190824234.0,4.80660343170166
2015-07-17,5.75,5.15500020980835,5.320000171661377,5.715000152587891,177007876.0,5.202601909637451
2015-07-20,5.900000095367432,5.599999904632568,5.71999979019165,5.71999979019165,168273634.0,5.2071533203125
2015-07-21,5.840000152587891,5.505000114440918,5.59499979019165,5.755000114440918,137767512.0,5.239016056060791
2015-07-22,5.960000038146973,5.650000095367432,5.71999979019165,5.840000152587891,134473022.0,5.316394805908203
2015-07-23,6.135000228881836,5.824999809265137,5.900000095367432,6.079999923706055,164713600.0,5.534876346588135
2015-07-24,6.650000095367432,6.025000095367432,6.050000190734863,6.190000057220459,229437978.0,5.635014533996582
2015-07-27,6.255000114440918,5.570000171661377,5.960000038146973,5.570000171661377,154407030.0,5.070602893829346
2015-07-28,5.619999885559082,5.014999866485596,5.099999904632568,5.130000114440918,145297490.0,4.670051574707031
2015-07-29,5.644999980926514,5.045000076293945,5.275000095367432,5.639999866485596,112517238.0,5.134326457977295
2015-07-30,5.824999809265137,5.304999828338623,5.514999866485596,5.409999847412109,127051390.0,4.924947738647461
2015-07-31,5.625,5.304999828338623,5.324999809265137,5.480000019073486,93737498.0,4.98867130279541
2015-08-03,5.824999809265137,5.449999809265137,5.539999961853027,5.650000095367432,142088290.0,5.143429279327393
2015-08-04,6.019999980926514,5.480000019073486,5.599999904632568,6.005000114440918,169688194.0,5.46660041809082
2015-08-05,6.070000171661377,5.75,5.900000095367432,5.800000190734863,136386922.0,5.2799811363220215
2015-08-06,5.824999809265137,5.579999923706055,5.590000152587891,5.639999866485596,74689828.0,5.134326457977295
2015-08-07,5.900000095367432,5.704999923706055,5.710000038146973,5.824999809265137,87823042.0,5.302739143371582
2015-08-10,6.184999942779541,5.849999904632568,5.875,6.170000076293945,138537650.0,5.616806983947754
2015-08-11,6.550000190734863,6.050000190734863,6.224999904632568,6.190000057220459,181241422.0,5.635014533996582
2015-08-12,6.300000190734863,6.010000228881836,6.034999847412109,6.135000228881836,110852156.0,5.584944725036621
2015-08-13,6.25,5.960000038146973,6.175000190734863,6.244999885559082,110491202.0,5.685083389282227
2015-08-14,6.394999980926514,6.199999809265137,6.295000076293945,6.269999980926514,129794240.0,5.707841873168945
2015-08-17,6.465000152587891,6.190000057220459,6.204999923706055,6.420000076293945,114590332.0,5.844393730163574
2015-08-18,6.474999904632568,5.78000020980835,6.429999828338623,5.78000020980835,127479022.0,5.261774063110352
2015-08-19,5.934999942779541,5.215000152587891,5.570000171661377,5.860000133514404,119746656.0,5.334601879119873
2015-08-20,5.829999923706055,5.40500020980835,5.65500020980835,5.429999828338623,79747752.0,4.943154335021973
2015-08-21,5.400000095367432,4.980000019073486,5.315000057220459,5.039999961853027,78922358.0,4.58812141418457
2015-08-24,4.849999904632568,4.534999847412109,4.755000114440918,4.534999847412109,89375392.0,4.128398895263672
2015-08-25,4.489999771118164,4.079999923706055,4.119999885559082,4.079999923706055,116861836.0,3.71419358253479
2015-08-26,4.400000095367432,4.005000114440918,4.135000228881836,4.09499979019165,103256280.0,3.727848529815674
2015-08-27,4.380000114440918,4.085000038146973,4.260000228881836,4.369999885559082,86106730.0,3.9781923294067383
2015-08-28,4.75,4.385000228881836,4.429999828338623,4.744999885559082,116929704.0,4.319570541381836
2015-08-31,4.795000076293945,4.460000038146973,4.699999809265137,4.78000020980835,99304506.0,4.351433277130127
2015-09-01,4.775000095367432,4.400000095367432,4.650000095367432,4.715000152587891,105650316.0,4.292260646820068
2015-09-02,4.925000190734863,4.425000190734863,4.539999961853027,4.760000228881836,111038464.0,4.333225727081299
2015-09-07,4.985000133514404,4.590000152587891,4.78000020980835,4.605000019073486,69522788.0,4.192122936248779
2015-09-08,4.835000038146973,4.454999923706055,4.605000019073486,4.824999809265137,46844872.0,4.392397880554199
2015-09-09,4.994999885559082,4.78000020980835,4.824999809265137,4.965000152587891,67871444.0,4.519845485687256
2015-09-10,4.929999828338623,4.724999904632568,4.855000019073486,4.735000133514404,42617948.0,4.31046724319458
2015-09-11,4.900000095367432,4.75,4.775000095367432,4.795000076293945,32033896.0,4.365087509155273
2015-09-14,4.925000190734863,4.315000057220459,4.90500020980835,4.329999923706055,56842162.0,3.941779136657715
2015-09-15,4.375,4.065000057220459,4.244999885559082,4.135000228881836,47712552.0,3.7642624378204346
2015-09-16,4.550000190734863,4.170000076293945,4.190000057220459,4.519999980926514,42393860.0,4.114744186401367
2015-09-17,4.614999771118164,4.335000038146973,4.400000095367432,4.34499979019165,48719114.0,3.9554338455200195
2015-09-18,4.534999847412109,4.355000019073486,4.409999847412109,4.449999809265137,32470770.0,4.051019668579102
2015-09-21,4.559999942779541,4.329999923706055,4.385000228881836,4.550000190734863,45423092.0,4.142054557800293
2015-09-22,4.644999980926514,4.53000020980835,4.550000190734863,4.579999923706055,44463850.0,4.1693644523620605
2015-09-23,4.590000152587891,4.445000171661377,4.505000114440918,4.480000019073486,37620204.0,4.078330039978027
2015-09-24,4.574999809265137,4.474999904632568,4.525000095367432,4.545000076293945,27094036.0,4.137502670288086
2015-09-25,4.744999885559082,4.400000095367432,4.53000020980835,4.605000019073486,73256936.0,4.192122936248779
2015-09-28,4.590000152587891,4.400000095367432,4.545000076293945,4.554999828338623,37482892.0,4.146605491638184
2015-09-29,4.489999771118164,4.375,4.449999809265137,4.400000095367432,29520038.0,4.005503177642822
2015-09-30,4.474999904632568,4.394999980926514,4.454999923706055,4.40500020980835,19001650.0,4.010055065155029
2015-10-08,4.635000228881836,4.525000095367432,4.559999942779541,4.574999809265137,45923156.0,4.1648125648498535
2015-10-09,4.684999942779541,4.554999828338623,4.554999828338623,4.664999961853027,43902332.0,4.246743202209473
2015-10-12,4.974999904632568,4.704999923706055,4.730000019073486,4.894999980926514,71802292.0,4.456121921539307
2015-10-13,4.974999904632568,4.804999828338623,4.849999904632568,4.934999942779541,54872012.0,4.49253511428833
2015-10-14,4.949999809265137,4.789999961853027,4.929999828338623,4.789999961853027,51914032.0,4.360536098480225
2015-10-15,5.0,4.775000095367432,4.784999847412109,4.985000133514404,62586566.0,4.538052558898926
2015-10-16,5.485000133514404,5.045000076293945,5.074999809265137,5.485000133514404,111495128.0,4.993223667144775
2015-10-19,5.885000228881836,5.554999828338623,5.679999828338623,5.724999904632568,219841558.0,5.211705207824707
2015-10-20,5.675000190734863,5.5,5.525000095367432,5.664999961853027,100188456.0,5.157084941864014
2015-10-21,5.775000095367432,5.105000019073486,5.670000076293945,5.114999771118164,129557922.0,4.656396389007568
2015-10-22,5.440000057220459,5.090000152587891,5.150000095367432,5.389999866485596,83654542.0,4.906740188598633
2015-10-23,5.75,5.324999809265137,5.429999828338623,5.650000095367432,129513338.0,5.143429279327393
2015-10-26,5.800000190734863,5.53000020980835,5.795000076293945,5.574999809265137,118810048.0,5.075153350830078
2015-10-27,5.59499979019165,5.175000190734863,5.514999866485596,5.5,87559206.0,5.006878852844238
2015-10-28,5.824999809265137,5.425000190734863,5.505000114440918,5.485000133514404,109281350.0,4.993223667144775
2015-10-29,5.579999923706055,5.369999885559082,5.510000228881836,5.494999885559082,65035062.0,5.002326488494873
2015-10-30,5.59499979019165,5.315000057220459,5.480000019073486,5.434999942779541,57380536.0,4.94770622253418
2015-11-02,5.46999979019165,5.235000133514404,5.329999923706055,5.25,51016240.0,4.779293060302734
2015-11-03,5.340000152587891,5.204999923706055,5.300000190734863,5.289999961853027,41188894.0,4.815706729888916
2015-11-04,5.579999923706055,5.309999942779541,5.324999809265137,5.574999809265137,84540478.0,5.075153350830078
2015-11-05,5.675000190734863,5.505000114440918,5.599999904632568,5.605000019073486,117032704.0,5.10246467590332
2015-11-06,5.739999771118164,5.574999809265137,5.630000114440918,5.690000057220459,100890308.0,5.179843425750732
2015-11-09,5.735000133514404,5.574999809265137,5.644999980926514,5.65500020980835,114348294.0,5.147981643676758
2015-11-10,5.824999809265137,5.5,5.670000076293945,5.525000095367432,129359990.0,5.029637336730957
2015-11-11,5.644999980926514,5.514999866485596,5.59499979019165,5.625,80732582.0,5.120671272277832
2015-11-12,5.65500020980835,5.449999809265137,5.639999866485596,5.545000076293945,81694490.0,5.047843933105469
2015-11-13,5.5,5.360000133514404,5.449999809265137,5.409999847412109,60282532.0,4.924947738647461
2015-11-16,5.599999904632568,5.300000190734863,5.309999942779541,5.590000152587891,60485506.0,5.088809013366699
2015-11-17,5.925000190734863,5.635000228881836,5.775000095367432,5.670000076293945,189334690.0,5.161636829376221
2015-11-18,5.635000228881836,5.420000076293945,5.625,5.429999828338623,88363748.0,4.943154335021973
2015-11-19,5.599999904632568,5.420000076293945,5.46999979019165,5.585000038146973,54479254.0,5.08425760269165
2015-11-20,5.650000095367432,5.539999961853027,5.574999809265137,5.599999904632568,70882452.0,5.097912311553955
2015-11-23,5.630000114440918,5.465000152587891,5.610000133514404,5.485000133514404,63065372.0,4.993223667144775
2015-11-24,5.519999980926514,5.389999866485596,5.489999771118164,5.494999885559082,45349056.0,5.002326488494873
2015-11-25,5.545000076293945,5.454999923706055,5.465000152587891,5.534999847412109,49691552.0,5.038740158081055
2015-11-26,5.789999961853027,5.554999828338623,5.710000038146973,5.570000171661377,115198666.0,5.070602893829346
2015-11-27,5.630000114440918,5.09499979019165,5.570000171661377,5.190000057220459,76710324.0,4.724671840667725
2015-11-30,5.324999809265137,5.039999961853027,5.190000057220459,5.269999980926514,52512382.0,4.797500133514404
2015-12-01,5.465000152587891,5.224999904632568,5.289999961853027,5.385000228881836,57561174.0,4.9021897315979
2015-12-02,5.375,5.179999828338623,5.375,5.355000019073486,45161536.0,4.874878883361816
2015-12-03,5.449999809265137,5.335000038146973,5.364999771118164,5.385000228881836,36000742.0,4.9021897315979
2015-12-04,5.380000114440918,5.224999904632568,5.335000038146973,5.255000114440918,33964630.0,4.783844947814941
2015-12-07,5.34499979019165,5.25,5.260000228881836,5.289999961853027,26389926.0,4.815706729888916
2015-12-08,5.369999885559082,5.159999847412109,5.300000190734863,5.199999809265137,38754478.0,4.7337751388549805
2015-12-09,5.190000057220459,5.059999942779541,5.150000095367432,5.079999923706055,30245316.0,4.624535083770752
2015-12-10,5.144999980926514,5.039999961853027,5.099999904632568,5.054999828338623,23787476.0,4.601776599884033
2015-12-11,5.09499979019165,5.025000095367432,5.054999828338623,5.050000190734863,21966596.0,4.597224712371826
2015-12-14,5.204999923706055,5.0,5.025000095367432,5.164999961853027,33566012.0,4.701913833618164
2015-12-15,5.275000095367432,5.150000095367432,5.164999961853027,5.190000057220459,29245276.0,4.724671840667725
2015-12-16,5.25,5.170000076293945,5.175000190734863,5.184999942779541,24825528.0,4.720120906829834
2015-12-17,5.269999980926514,5.190000057220459,5.195000171661377,5.264999866485596,45851566.0,4.792948246002197
2015-12-18,5.349999904632568,5.25,5.300000190734863,5.264999866485596,50712356.0,4.792948246002197
2015-12-21,5.329999923706055,5.224999904632568,5.239999771118164,5.320000171661377,39692486.0,4.843016624450684
2015-12-22,5.340000152587891,5.244999885559082,5.320000171661377,5.309999942779541,37195260.0,4.833913803100586
2015-12-23,5.445000171661377,5.289999961853027,5.315000057220459,5.340000152587891,58421826.0,4.8612236976623535
2015-12-24,5.414999961853027,5.28000020980835,5.360000133514404,5.34499979019165,32973180.0,4.8657755851745605
2015-12-25,5.414999961853027,5.335000038146973,5.364999771118164,5.375,27955404.0,4.893085479736328
2015-12-28,5.394999980926514,5.15500020980835,5.375,5.164999961853027,43180808.0,4.701913833618164
2015-12-29,5.204999923706055,5.085000038146973,5.190000057220459,5.195000171661377,26462310.0,4.729224681854248
2015-12-30,5.224999904632568,5.090000152587891,5.215000152587891,5.159999847412109,32764504.0,4.697361946105957
2015-12-31,5.184999942779541,5.090000152587891,5.15500020980835,5.09499979019165,24265892.0,4.638189792633057
2016-01-04,5.130000114440918,4.590000152587891,5.110000133514404,4.599999904632568,25658946.0,4.187570571899414
2016-01-05,4.724999904632568,4.425000190734863,4.449999809265137,4.625,44287336.0,4.210329532623291
2016-01-06,4.724999904632568,4.605000019073486,4.639999866485596,4.699999809265137,24230734.0,4.278604507446289
2016-01-07,4.659999847412109,4.230000019073486,4.659999847412109,4.235000133514404,10828452.0,3.855297088623047
2016-01-08,4.599999904632568,4.25,4.400000095367432,4.434999942779541,45775022.0,4.037365436553955
2016-01-11,4.460000038146973,4.09499979019165,4.360000133514404,4.105000019073486,45439984.0,3.736952066421509
2016-01-12,4.224999904632568,4.090000152587891,4.170000076293945,4.150000095367432,24233888.0,3.7779171466827393
2016-01-13,4.21999979019165,3.950000047683716,4.175000190734863,3.984999895095825,33896116.0,3.627711057662964
2016-01-14,4.085000038146973,3.8550000190734863,3.875,4.070000171661377,28465504.0,3.705090284347534
2016-01-15,4.065000057220459,3.8350000381469727,4.059999942779541,3.8450000286102295,27950746.0,3.500262975692749
2016-01-18,3.934999942779541,3.690000057220459,3.799999952316284,3.865000009536743,20249846.0,3.518470287322998
2016-01-19,4.005000114440918,3.8399999141693115,3.865000009536743,3.9800000190734863,27433764.0,3.623159408569336
2016-01-20,4.039999961853027,3.9200000762939453,3.9749999046325684,3.934999942779541,39999468.0,3.5821938514709473
2016-01-21,3.9800000190734863,3.799999952316284,3.884999990463257,3.809999942779541,29185218.0,3.4684009552001953
2016-01-22,3.890000104904175,3.799999952316284,3.8499999046325684,3.859999895095825,15046398.0,3.513918161392212
2016-01-25,3.9600000381469727,3.880000114440918,3.880000114440918,3.9100000858306885,17996336.0,3.5594353675842285
2016-01-26,3.9000000953674316,3.5199999809265137,3.884999990463257,3.5199999809265137,36685996.0,3.204402208328247
2016-01-27,3.5950000286102295,3.299999952316284,3.549999952316284,3.4549999237060547,37820306.0,3.1452300548553467
2016-01-28,3.5350000858306885,3.265000104904175,3.440000057220459,3.305000066757202,32298934.0,3.008678913116455
2016-01-29,3.450000047683716,3.2950000762939453,3.3299999237060547,3.430000066757202,28634026.0,3.122471332550049
2016-02-01,3.430000066757202,3.325000047683716,3.4000000953674316,3.380000114440918,20784890.0,3.0769546031951904
2016-02-02,3.490000009536743,3.359999895095825,3.380000114440918,3.4749999046325684,22304962.0,3.1634366512298584
2016-02-03,3.4800000190734863,3.390000104904175,3.444999933242798,3.4800000190734863,17245790.0,3.1679885387420654
2016-02-04,3.5850000381469727,3.4600000381469727,3.4800000190734863,3.5450000762939453,29628038.0,3.227160692214966
2016-02-05,3.5799999237060547,3.5199999809265137,3.549999952316284,3.5299999713897705,21591202.0,3.213505506515503
2016-02-15,3.494999885559082,3.375,3.4149999618530273,3.4749999046325684,20913434.0,3.1634366512298584
2016-02-16,3.640000104904175,3.4800000190734863,3.494999885559082,3.625,35031952.0,3.299988269805908
2016-02-17,3.7249999046325684,3.569999933242798,3.625,3.7100000381469727,40691378.0,3.3773670196533203
2016-02-18,3.765000104904175,3.6700000762939453,3.7300000190734863,3.684999942779541,37224222.0,3.3546085357666016
2016-02-19,3.7249999046325684,3.6549999713897705,3.684999942779541,3.690000057220459,19098836.0,3.3591604232788086
2016-02-22,3.7899999618530273,3.7149999141693115,3.7249999046325684,3.7850000858306885,38792558.0,3.4456429481506348
2016-02-23,3.815000057220459,3.6549999713897705,3.7950000762939453,3.740000009536743,32318216.0,3.404677391052246
2016-02-24,3.809999942779541,3.680000066757202,3.734999895095825,3.805000066757202,34214120.0,3.4638493061065674
2016-02-25,4.130000114440918,3.7750000953674316,3.799999952316284,3.875,149977810.0,3.5275731086730957
2016-02-26,4.090000152587891,3.680000066757202,3.9000000953674316,4.019999980926514,138659088.0,3.6595728397369385
2016-02-29,3.990000009536743,3.619999885559082,3.940000057220459,3.619999885559082,94170608.0,3.295436382293701
2016-03-01,3.9800000190734863,3.5,3.609999895095825,3.9800000190734863,105873944.0,3.623159408569336
2016-03-02,4.184999942779541,3.8949999809265137,3.940000057220459,4.159999847412109,134758876.0,3.787020683288574
2016-03-03,4.275000095367432,4.039999961853027,4.119999885559082,4.139999866485596,103433700.0,3.7688136100769043
2016-03-04,4.144999980926514,3.884999990463257,4.074999809265137,3.934999942779541,77291584.0,3.5821938514709473
2016-03-07,4.090000152587891,3.940000057220459,3.9600000381469727,4.025000095367432,53211176.0,3.6641247272491455
2016-03-08,4.010000228881836,3.7899999618530273,3.994999885559082,3.9700000286102295,52437932.0,3.61405611038208
2016-03-09,3.880000114440918,3.759999990463257,3.865000009536743,3.809999942779541,53228030.0,3.4684009552001953
2016-03-10,3.9000000953674316,3.7249999046325684,3.805000066757202,3.755000114440918,31515824.0,3.418332815170288
2016-03-11,3.7799999713897705,3.680000066757202,3.7200000286102295,3.7249999046325684,26378030.0,3.391022205352783
2016-03-14,3.9100000858306885,3.759999990463257,3.7750000953674316,3.8399999141693115,43046168.0,3.495711326599121
2016-03-15,3.9749999046325684,3.819999933242798,3.8499999046325684,3.944999933242798,61829778.0,3.591296911239624
2016-03-16,3.9700000286102295,3.819999933242798,3.9200000762939453,3.8399999141693115,35566970.0,3.495711326599121
2016-03-17,3.944999933242798,3.8350000381469727,3.8499999046325684,3.944999933242798,45420716.0,3.591296911239624
2016-03-18,4.045000076293945,3.930000066757202,3.9600000381469727,4.03000020980835,67445840.0,3.6686763763427734
2016-03-21,4.15500020980835,4.005000114440918,4.065000057220459,4.130000114440918,74282842.0,3.7597105503082275
2016-03-22,4.099999904632568,4.03000020980835,4.085000038146973,4.059999942779541,46594178.0,3.69598650932312
2016-03-23,4.135000228881836,4.005000114440918,4.045000076293945,4.114999771118164,47208706.0,3.7460556030273438
2016-03-24,4.110000133514404,4.005000114440918,4.065000057220459,4.025000095367432,37379144.0,3.6641247272491455
2016-03-25,4.054999828338623,3.944999933242798,3.994999885559082,4.010000228881836,34475604.0,3.6504697799682617
2016-03-28,4.059999942779541,3.940000057220459,4.03000020980835,4.005000114440918,35445452.0,3.6459178924560547
2016-03-29,4.190000057220459,4.025000095367432,4.025000095367432,4.170000076293945,123683808.0,3.7961244583129883
2016-03-30,4.284999847412109,4.065000057220459,4.150000095367432,4.264999866485596,168569642.0,3.8826065063476562
2016-03-31,4.284999847412109,4.204999923706055,4.28000020980835,4.230000019073486,87468518.0,3.8507447242736816
2016-04-01,4.329999923706055,4.204999923706055,4.230000019073486,4.300000190734863,82035750.0,3.914468288421631
2016-04-05,4.394999980926514,4.260000228881836,4.295000076293945,4.364999771118164,86128192.0,3.9736406803131104
2016-04-06,4.364999771118164,4.289999961853027,4.340000152587891,4.349999904632568,67864508.0,3.9599854946136475
2016-04-07,4.364999771118164,4.25,4.355000019073486,4.255000114440918,50301744.0,3.8735032081604004
2016-04-08,4.289999961853027,4.204999923706055,4.235000133514404,4.255000114440918,37338654.0,3.8735032081604004
2016-04-11,4.375,4.275000095367432,4.275000095367432,4.360000133514404,57951424.0,3.9690890312194824
2016-04-12,4.355000019073486,4.244999885559082,4.349999904632568,4.289999961853027,33493550.0,3.905364513397217
2016-04-13,4.389999866485596,4.304999828338623,4.304999828338623,4.320000171661377,68317274.0,3.932676076889038
2016-04-14,4.355000019073486,4.309999942779541,4.349999904632568,4.349999904632568,35604674.0,3.9599854946136475
2016-04-15,4.420000076293945,4.340000152587891,4.349999904632568,4.369999885559082,55234072.0,3.9781923294067383
2016-04-18,4.349999904632568,4.284999847412109,4.340000152587891,4.295000076293945,32080262.0,3.909917116165161
2016-04-19,4.34499979019165,4.284999847412109,4.315000057220459,4.320000171661377,26628406.0,3.932676076889038
2016-04-20,4.34499979019165,4.0,4.324999809265137,4.074999809265137,61579408.0,3.709641695022583
2016-04-21,4.110000133514404,4.010000228881836,4.059999942779541,4.014999866485596,28917736.0,3.6550211906433105
2016-04-22,4.054999828338623,3.9749999046325684,4.0,4.054999828338623,20815346.0,3.691434860229492
2016-04-25,4.150000095367432,4.039999961853027,4.150000095367432,4.065000057220459,29403132.0,3.700538396835327
2016-04-26,4.105000019073486,4.03000020980835,4.03000020980835,4.090000152587891,24630836.0,3.723296880722046
2016-04-27,4.09499979019165,4.034999847412109,4.079999923706055,4.039999961853027,22586832.0,3.6777799129486084
2016-04-28,4.114999771118164,4.034999847412109,4.054999828338623,4.079999923706055,26244624.0,3.71419358253479
2016-04-29,4.090000152587891,4.045000076293945,4.079999923706055,4.059999942779541,16357310.0,3.69598650932312
2016-05-03,4.164999961853027,4.054999828338623,4.059999942779541,4.159999847412109,30280730.0,3.787020683288574
2016-05-04,4.175000190734863,4.125,4.130000114440918,4.150000095367432,21741464.0,3.7779171466827393
2016-05-05,4.224999904632568,4.125,4.150000095367432,4.199999809265137,26839436.0,3.823434829711914
2016-05-06,4.255000114440918,4.105000019073486,4.195000171661377,4.110000133514404,45167588.0,3.7415037155151367
2016-05-09,4.090000152587891,3.930000066757202,4.085000038146973,3.9549999237060547,29574608.0,3.600400686264038
2016-05-10,4.025000095367432,3.944999933242798,3.9700000286102295,3.9749999046325684,19540302.0,3.618607521057129
2016-05-11,4.059999942779541,3.9700000286102295,4.045000076293945,3.9800000190734863,15555668.0,3.623159408569336
2016-05-12,3.950000047683716,3.8550000190734863,3.940000057220459,3.940000057220459,22852394.0,3.5867457389831543
2016-05-13,3.9700000286102295,3.890000104904175,3.940000057220459,3.940000057220459,13998052.0,3.5867457389831543
2016-05-16,4.0,3.8949999809265137,3.930000066757202,3.994999885559082,14740284.0,3.6368143558502197
2016-05-17,4.21999979019165,4.034999847412109,4.065000057220459,4.170000076293945,62329028.0,3.7961244583129883
2016-05-18,4.15500020980835,4.019999980926514,4.135000228881836,4.085000038146973,34674288.0,3.718745470046997
2016-05-19,4.139999866485596,4.059999942779541,4.110000133514404,4.079999923706055,27382270.0,3.71419358253479
2016-05-20,4.099999904632568,3.994999885559082,4.054999828338623,4.059999942779541,30500204.0,3.69598650932312
2016-05-23,4.190000057220459,4.050000190734863,4.059999942779541,4.070000171661377,22407262.0,3.774822235107422
2016-05-24,4.03000020980835,3.9100000858306885,3.990000009536743,3.9100000858306885,29263784.0,3.6264262199401855
2016-05-25,3.9700000286102295,3.859999895095825,3.940000057220459,3.869999885559082,18541604.0,3.589326858520508
2016-05-26,3.9000000953674316,3.7699999809265137,3.869999885559082,3.869999885559082,19147208.0,3.589326858520508
2016-05-27,3.869999885559082,3.7899999618530273,3.859999895095825,3.8299999237060547,15530785.0,3.5522279739379883
2016-05-30,3.880000114440918,3.7799999713897705,3.8299999237060547,3.8299999237060547,14455344.0,3.5522279739379883
2016-05-31,4.010000228881836,3.809999942779541,3.8299999237060547,4.0,37991079.0,3.7098987102508545
2016-06-01,4.070000171661377,3.9600000381469727,3.9800000190734863,4.010000228881836,28495927.0,3.7191736698150635
2016-06-02,4.019999980926514,3.9600000381469727,4.0,4.0,20521085.0,3.7098987102508545
2016-06-03,4.019999980926514,3.9600000381469727,4.0,3.990000009536743,22277451.0,3.7006239891052246
2016-06-06,4.010000228881836,3.950000047683716,3.990000009536743,3.9700000286102295,15886766.0,3.682074546813965
2016-06-07,3.990000009536743,3.940000057220459,3.9800000190734863,3.9700000286102295,14803456.0,3.682074546813965
2016-06-08,4.0,3.940000057220459,3.9800000190734863,3.940000057220459,19056034.0,3.654250383377075
2016-06-13,3.9200000762939453,3.7699999809265137,3.9200000762939453,3.7799999713897705,22721472.0,3.505854368209839
2016-06-14,3.819999933242798,3.759999990463257,3.7799999713897705,3.7899999618530273,14427828.0,3.5151288509368896
2016-06-15,3.8499999046325684,3.7200000286102295,3.759999990463257,3.8399999141693115,26948631.0,3.561502695083618
2016-06-16,3.8299999237060547,3.75,3.8299999237060547,3.7699999809265137,22432320.0,3.496579885482788
2016-06-17,3.799999952316284,3.7699999809265137,3.7899999618530273,3.7799999713897705,16560584.0,3.505854368209839
2016-06-20,3.7899999618530273,3.7200000286102295,3.7799999713897705,3.759999990463257,13933542.0,3.487305164337158
2016-06-21,3.799999952316284,3.75,3.7699999809265137,3.7899999618530273,17098963.0,3.5151288509368896
2016-06-22,3.9700000286102295,3.759999990463257,3.7699999809265137,3.9100000858306885,42861049.0,3.6264262199401855
2016-06-23,4.010000228881836,3.8399999141693115,3.880000114440918,3.990000009536743,38088750.0,3.7006239891052246
2016-06-24,4.0,3.799999952316284,4.0,3.869999885559082,28676345.0,3.589326858520508
2016-06-27,3.9200000762939453,3.8299999237060547,3.8499999046325684,3.9000000953674316,16511834.0,3.6171514987945557
2016-06-28,3.950000047683716,3.859999895095825,3.9000000953674316,3.930000066757202,20570978.0,3.6449756622314453
2016-06-29,3.950000047683716,3.9000000953674316,3.9200000762939453,3.930000066757202,20152437.0,3.6449756622314453
2016-06-30,3.940000057220459,3.890000104904175,3.930000066757202,3.890000104904175,14906410.0,3.607876777648926
2016-07-01,3.9200000762939453,3.869999885559082,3.890000104904175,3.890000104904175,12311757.0,3.607876777648926
2016-07-04,3.9800000190734863,3.869999885559082,3.890000104904175,3.9600000381469727,28649215.0,3.672799825668335
2016-07-05,4.039999961853027,3.950000047683716,3.9700000286102295,4.0,33034714.0,3.7098987102508545
2016-07-06,4.090000152587891,3.9700000286102295,4.0,4.050000190734863,42417154.0,3.756272554397583
2016-07-07,4.050000190734863,3.990000009536743,4.010000228881836,4.039999961853027,29055479.0,3.746997594833374
2016-07-08,4.050000190734863,3.990000009536743,4.019999980926514,4.010000228881836,21403159.0,3.7191736698150635
2016-07-11,4.050000190734863,3.990000009536743,4.010000228881836,4.0,21692460.0,3.7098987102508545
2016-07-12,4.070000171661377,3.9600000381469727,3.990000009536743,4.059999942779541,39421954.0,3.765547275543213
2016-07-13,4.119999885559082,4.059999942779541,4.070000171661377,4.099999904632568,45546245.0,3.8026461601257324
2016-07-14,4.110000133514404,4.059999942779541,4.110000133514404,4.079999923706055,18364637.0,3.7840967178344727
2016-07-15,4.099999904632568,4.039999961853027,4.090000152587891,4.070000171661377,22710040.0,3.774822235107422
2016-07-18,4.139999866485596,4.03000020980835,4.070000171661377,4.099999904632568,33049940.0,3.8026461601257324
2016-07-19,4.099999904632568,4.03000020980835,4.099999904632568,4.070000171661377,17013154.0,3.774822235107422
2016-07-20,4.070000171661377,4.03000020980835,4.050000190734863,4.050000190734863,16770053.0,3.756272554397583
2016-07-21,4.110000133514404,4.039999961853027,4.050000190734863,4.059999942779541,28609009.0,3.765547275543213
2016-07-22,4.059999942779541,3.990000009536743,4.050000190734863,3.990000009536743,28978845.0,3.7006239891052246
2016-07-25,4.03000020980835,3.9800000190734863,3.990000009536743,4.010000228881836,14852906.0,3.7191736698150635
2016-07-26,4.059999942779541,3.990000009536743,4.010000228881836,4.059999942779541,19905746.0,3.765547275543213
2016-07-27,4.070000171661377,3.880000114440918,4.050000190734863,3.9200000762939453,40611719.0,3.6357009410858154
2016-07-28,3.9600000381469727,3.9000000953674316,3.9200000762939453,3.9600000381469727,16258484.0,3.672799825668335
2016-07-29,3.9700000286102295,3.9100000858306885,3.9700000286102295,3.9100000858306885,17259241.0,3.6264262199401855
2016-08-01,3.9200000762939453,3.8499999046325684,3.9100000858306885,3.859999895095825,13162443.0,3.580052137374878
2016-08-02,3.890000104904175,3.799999952316284,3.859999895095825,3.890000104904175,17853909.0,3.607876777648926
2016-08-03,3.9000000953674316,3.8499999046325684,3.869999885559082,3.880000114440918,10580050.0,3.598601818084717
2016-08-04,3.940000057220459,3.8499999046325684,3.869999885559082,3.930000066757202,15357310.0,3.6449756622314453
2016-08-05,3.940000057220459,3.890000104904175,3.9100000858306885,3.9100000858306885,12764674.0,3.6264262199401855
2016-08-08,3.950000047683716,3.869999885559082,3.9100000858306885,3.950000047683716,13498553.0,3.663525104522705
2016-08-09,4.059999942779541,3.930000066757202,3.950000047683716,4.019999980926514,43068022.0,3.7284481525421143
2016-08-10,4.03000020980835,3.9800000190734863,4.010000228881836,4.0,18832954.0,3.7098987102508545
2016-08-11,4.0,3.9600000381469727,4.0,3.9600000381469727,15171448.0,3.672799825668335
2016-08-12,4.059999942779541,3.950000047683716,3.9600000381469727,4.050000190734863,27864206.0,3.756272554397583
2016-08-15,4.170000076293945,4.03000020980835,4.050000190734863,4.119999885559082,76071419.0,3.821195602416992
2016-08-16,4.309999942779541,4.099999904632568,4.110000133514404,4.199999809265137,75105965.0,3.8953933715820312
2016-08-17,4.28000020980835,4.139999866485596,4.179999828338623,4.190000057220459,42506119.0,3.8861191272735596
2016-08-18,4.21999979019165,4.159999847412109,4.199999809265137,4.179999828338623,26418150.0,3.8768439292907715
2016-08-19,4.21999979019165,4.139999866485596,4.170000076293945,4.179999828338623,28714746.0,3.8768439292907715
2016-08-22,4.260000228881836,4.159999847412109,4.199999809265137,4.159999847412109,34386062.0,3.858294725418091
2016-08-23,4.170000076293945,4.110000133514404,4.159999847412109,4.139999866485596,21442162.0,3.839745044708252
2016-08-24,4.190000057220459,4.139999866485596,4.150000095367432,4.150000095367432,17100791.0,3.849020004272461
2016-08-25,4.28000020980835,4.179999828338623,4.239999771118164,4.199999809265137,71654154.0,3.8953933715820312
2016-08-26,4.230000019073486,4.150000095367432,4.230000019073486,4.179999828338623,35046387.0,3.8768439292907715
2016-08-29,4.340000152587891,4.150000095367432,4.179999828338623,4.289999961853027,94344990.0,3.9788663387298584
2016-08-30,4.28000020980835,4.179999828338623,4.260000228881836,4.199999809265137,52325193.0,3.8953933715820312
2016-08-31,4.210000038146973,4.139999866485596,4.190000057220459,4.159999847412109,39798911.0,3.858294725418091
2016-09-01,4.170000076293945,4.090000152587891,4.170000076293945,4.099999904632568,29923673.0,3.8026461601257324
2016-09-02,4.150000095367432,4.090000152587891,4.099999904632568,4.110000133514404,19746300.0,3.8119211196899414
2016-09-05,4.190000057220459,4.110000133514404,4.130000114440918,4.139999866485596,25499097.0,3.839745044708252
2016-09-06,4.340000152587891,4.099999904632568,4.150000095367432,4.300000190734863,112205611.0,3.9881412982940674
2016-09-07,4.730000019073486,4.260000228881836,4.28000020980835,4.559999942779541,254073599.0,4.229284286499023
2016-09-08,4.650000095367432,4.460000038146973,4.559999942779541,4.619999885559082,141901879.0,4.284933090209961
2016-09-09,4.619999885559082,4.5,4.610000133514404,4.510000228881836,81843993.0,4.182911396026611
2016-09-12,4.489999771118164,4.360000133514404,4.400000095367432,4.400000095367432,69043223.0,4.080888748168945
2016-09-13,4.5,4.389999866485596,4.440000057220459,4.460000038146973,63099932.0,4.136537551879883
2016-09-14,4.440000057220459,4.329999923706055,4.420000076293945,4.369999885559082,46081746.0,4.053063869476318
2016-09-19,4.420000076293945,4.360000133514404,4.380000114440918,4.409999847412109,30019721.0,4.090162754058838
2016-09-20,4.489999771118164,4.389999866485596,4.409999847412109,4.420000076293945,41243224.0,4.099438190460205
2016-09-21,4.409999847412109,4.349999904632568,4.409999847412109,4.380000114440918,30069388.0,4.0623393058776855
2016-09-22,4.449999809265137,4.380000114440918,4.420000076293945,4.389999866485596,33917897.0,4.071613311767578
2016-09-23,4.449999809265137,4.380000114440918,4.409999847412109,4.389999866485596,30189451.0,4.071613311767578
2016-09-26,4.369999885559082,4.199999809265137,4.369999885559082,4.210000038146973,44032167.0,3.9046685695648193
2016-09-27,4.239999771118164,4.130000114440918,4.190000057220459,4.239999771118164,29925387.0,3.9324920177459717
2016-09-28,4.25,4.170000076293945,4.239999771118164,4.190000057220459,19367501.0,3.8861191272735596
2016-09-29,4.210000038146973,4.159999847412109,4.199999809265137,4.179999828338623,19749039.0,3.8768439292907715
2016-09-30,4.210000038146973,4.159999847412109,4.179999828338623,4.190000057220459,17097346.0,3.8861191272735596
2016-10-10,4.309999942779541,4.210000038146973,4.210000038146973,4.300000190734863,27454216.0,3.9881412982940674
2016-10-11,4.320000171661377,4.260000228881836,4.309999942779541,4.289999961853027,25266910.0,3.9788663387298584
2016-10-12,4.289999961853027,4.239999771118164,4.289999961853027,4.289999961853027,23016958.0,3.9788663387298584
2016-10-13,4.420000076293945,4.289999961853027,4.309999942779541,4.389999866485596,62410839.0,4.071613311767578
2016-10-14,4.409999847412109,4.329999923706055,4.369999885559082,4.380000114440918,35775393.0,4.0623393058776855
2016-10-17,4.440000057220459,4.300000190734863,4.380000114440918,4.320000171661377,27370487.0,4.006690979003906
2016-10-18,4.380000114440918,4.28000020980835,4.320000171661377,4.380000114440918,26312680.0,4.0623393058776855
2016-10-19,4.400000095367432,4.329999923706055,4.389999866485596,4.369999885559082,21343035.0,4.053063869476318
2016-10-20,4.409999847412109,4.320000171661377,4.369999885559082,4.380000114440918,27471697.0,4.0623393058776855
2016-10-21,4.380000114440918,4.309999942779541,4.380000114440918,4.340000152587891,24715372.0,4.025240421295166
2016-10-24,4.380000114440918,4.309999942779541,4.340000152587891,4.369999885559082,29693828.0,4.053063869476318
2016-10-25,4.389999866485596,4.349999904632568,4.369999885559082,4.360000133514404,20321423.0,4.043789863586426
2016-10-26,4.369999885559082,4.28000020980835,4.369999885559082,4.289999961853027,38693520.0,3.9788663387298584
2016-10-27,4.309999942779541,4.269999980926514,4.289999961853027,4.289999961853027,16421136.0,3.9788663387298584
2016-10-28,4.309999942779541,4.239999771118164,4.289999961853027,4.25,18620677.0,3.941767454147339
2016-10-31,4.260000228881836,4.199999809265137,4.25,4.239999771118164,14098958.0,3.9324920177459717
2016-11-01,4.300000190734863,4.239999771118164,4.25,4.289999961853027,17605257.0,3.9788663387298584
2016-11-02,4.28000020980835,4.199999809265137,4.269999980926514,4.210000038146973,21817592.0,3.9046685695648193
2016-11-03,4.260000228881836,4.190000057220459,4.199999809265137,4.239999771118164,19194683.0,3.9324920177459717
2016-11-04,4.260000228881836,4.21999979019165,4.239999771118164,4.230000019073486,16332126.0,3.923218011856079
2016-11-07,4.260000228881836,4.21999979019165,4.239999771118164,4.239999771118164,14631566.0,3.9324920177459717
2016-11-08,4.269999980926514,4.230000019073486,4.239999771118164,4.25,20317850.0,3.941767454147339
2016-11-09,4.260000228881836,4.159999847412109,4.25,4.179999828338623,28258640.0,3.8768439292907715
2016-11-10,4.239999771118164,4.210000038146973,4.210000038146973,4.21999979019165,20695182.0,3.91394305229187
2016-11-11,4.260000228881836,4.21999979019165,4.21999979019165,4.260000228881836,27385798.0,3.9510419368743896
2016-11-14,4.309999942779541,4.230000019073486,4.269999980926514,4.300000190734863,39724532.0,3.9881412982940674
2016-11-15,4.320000171661377,4.25,4.300000190734863,4.309999942779541,34985995.0,3.9974162578582764
2016-11-16,4.320000171661377,4.269999980926514,4.309999942779541,4.289999961853027,27204022.0,3.9788663387298584
2016-11-17,4.289999961853027,4.25,4.28000020980835,4.28000020980835,19156268.0,3.9695918560028076
2016-11-18,4.320000171661377,4.269999980926514,4.28000020980835,4.28000020980835,28985369.0,3.9695918560028076
2016-11-21,4.300000190734863,4.260000228881836,4.28000020980835,4.289999961853027,28336663.0,3.9788663387298584
2016-11-22,4.389999866485596,4.28000020980835,4.289999961853027,4.349999904632568,45438460.0,4.034514904022217
2016-11-23,4.360000133514404,4.300000190734863,4.340000152587891,4.309999942779541,32418385.0,3.9974162578582764
2016-11-24,4.340000152587891,4.28000020980835,4.309999942779541,4.289999961853027,20979352.0,3.9788663387298584
2016-11-25,4.420000076293945,4.289999961853027,4.300000190734863,4.409999847412109,87957251.0,4.090162754058838
2016-11-28,4.409999847412109,4.349999904632568,4.400000095367432,4.380000114440918,55916136.0,4.0623393058776855
2016-11-29,4.409999847412109,4.349999904632568,4.380000114440918,4.380000114440918,44404435.0,4.0623393058776855
2016-11-30,4.389999866485596,4.289999961853027,4.389999866485596,4.320000171661377,36016996.0,4.006690979003906
2016-12-01,4.389999866485596,4.289999961853027,4.300000190734863,4.349999904632568,32510188.0,4.034514904022217
2016-12-02,4.349999904632568,4.260000228881836,4.340000152587891,4.260000228881836,29553027.0,3.9510419368743896
2016-12-05,4.300000190734863,4.230000019073486,4.239999771118164,4.239999771118164,21757105.0,3.9324920177459717
2016-12-06,4.28000020980835,4.239999771118164,4.260000228881836,4.260000228881836,13751588.0,3.9510419368743896
2016-12-07,4.269999980926514,4.230000019073486,4.25,4.269999980926514,16495972.0,3.9603168964385986
2016-12-08,4.309999942779541,4.239999771118164,4.28000020980835,4.25,23982148.0,3.941767454147339
2016-12-09,4.260000228881836,4.21999979019165,4.25,4.239999771118164,20620011.0,3.9324920177459717
2016-12-12,4.25,4.070000171661377,4.230000019073486,4.079999923706055,37569636.0,3.7840967178344727
2016-12-13,4.119999885559082,4.039999961853027,4.070000171661377,4.090000152587891,18603609.0,3.7933716773986816
2016-12-14,4.110000133514404,4.070000171661377,4.090000152587891,4.090000152587891,13563411.0,3.7933716773986816
2016-12-15,4.110000133514404,4.059999942779541,4.079999923706055,4.090000152587891,12982513.0,3.7933716773986816
2016-12-16,4.110000133514404,4.079999923706055,4.090000152587891,4.099999904632568,13822347.0,3.8026461601257324
2016-12-19,4.119999885559082,4.079999923706055,4.110000133514404,4.099999904632568,10262848.0,3.8026461601257324
2016-12-20,4.130000114440918,4.079999923706055,4.099999904632568,4.099999904632568,12475278.0,3.8026461601257324
2016-12-21,4.230000019073486,4.099999904632568,4.110000133514404,4.190000057220459,31261407.0,3.8861191272735596
2016-12-22,4.199999809265137,4.139999866485596,4.190000057220459,4.170000076293945,17251683.0,3.8675696849823
2016-12-23,4.190000057220459,4.119999885559082,4.179999828338623,4.130000114440918,11683887.0,3.8304708003997803
2016-12-26,4.159999847412109,4.090000152587891,4.139999866485596,4.150000095367432,12257521.0,3.849020004272461
2016-12-27,4.230000019073486,4.159999847412109,4.170000076293945,4.190000057220459,18588065.0,3.8861191272735596
2016-12-28,4.179999828338623,4.130000114440918,4.170000076293945,4.170000076293945,12463912.0,3.8675696849823
2016-12-29,4.170000076293945,4.099999904632568,4.170000076293945,4.119999885559082,13765931.0,3.821195602416992
2016-12-30,4.139999866485596,4.099999904632568,4.119999885559082,4.110000133514404,8991370.0,3.8119211196899414
2017-01-03,4.150000095367432,4.099999904632568,4.099999904632568,4.139999866485596,9960015.0,3.839745044708252
2017-01-04,4.170000076293945,4.119999885559082,4.150000095367432,4.170000076293945,11302581.0,3.8675696849823
2017-01-05,4.179999828338623,4.139999866485596,4.170000076293945,4.159999847412109,12915149.0,3.858294725418091
2017-01-06,4.239999771118164,4.139999866485596,4.150000095367432,4.190000057220459,31021833.0,3.8861191272735596
2017-01-09,4.210000038146973,4.150000095367432,4.190000057220459,4.210000038146973,20244191.0,3.9046685695648193
2017-01-10,4.199999809265137,4.150000095367432,4.199999809265137,4.179999828338623,20060467.0,3.8768439292907715
2017-01-11,4.170000076293945,4.110000133514404,4.170000076293945,4.119999885559082,21827768.0,3.821195602416992
2017-01-12,4.139999866485596,4.090000152587891,4.130000114440918,4.099999904632568,14113949.0,3.8026461601257324
2017-01-13,4.139999866485596,4.070000171661377,4.099999904632568,4.119999885559082,15116538.0,3.821195602416992
2017-01-16,4.199999809265137,4.039999961853027,4.090000152587891,4.159999847412109,58312046.0,3.858294725418091
2017-01-17,4.170000076293945,4.110000133514404,4.139999866485596,4.139999866485596,10398039.0,3.839745044708252
2017-01-18,4.179999828338623,4.119999885559082,4.139999866485596,4.150000095367432,12613285.0,3.849020004272461
2017-01-19,4.170000076293945,4.130000114440918,4.139999866485596,4.139999866485596,8988500.0,3.839745044708252
2017-01-20,4.179999828338623,4.130000114440918,4.130000114440918,4.170000076293945,11934666.0,3.8675696849823
2017-01-23,4.190000057220459,4.150000095367432,4.159999847412109,4.179999828338623,13856796.0,3.8768439292907715
2017-01-24,4.179999828338623,4.150000095367432,4.170000076293945,4.170000076293945,8533515.0,3.8675696849823
2017-01-25,4.179999828338623,4.159999847412109,4.170000076293945,4.170000076293945,8179393.0,3.8675696849823
2017-01-26,4.190000057220459,4.170000076293945,4.170000076293945,4.179999828338623,9822587.0,3.8768439292907715
2017-02-03,4.190000057220459,4.150000095367432,4.179999828338623,4.150000095367432,6562200.0,3.849020004272461
2017-02-06,4.179999828338623,4.139999866485596,4.150000095367432,4.179999828338623,25962289.0,3.8768439292907715
2017-02-07,4.170000076293945,4.139999866485596,4.170000076293945,4.150000095367432,10962026.0,3.849020004272461
2017-02-08,4.170000076293945,4.139999866485596,4.139999866485596,4.170000076293945,13969362.0,3.8675696849823
2017-02-09,4.21999979019165,4.159999847412109,4.170000076293945,4.199999809265137,30313413.0,3.8953933715820312
2017-02-10,4.239999771118164,4.179999828338623,4.199999809265137,4.21999979019165,30581387.0,3.91394305229187
2017-02-13,4.289999961853027,4.21999979019165,4.21999979019165,4.25,26912272.0,3.941767454147339
2017-02-14,4.260000228881836,4.199999809265137,4.25,4.239999771118164,24833609.0,3.9324920177459717
2017-02-15,4.300000190734863,4.21999979019165,4.230000019073486,4.289999961853027,48620552.0,3.9788663387298584
2017-02-16,4.320000171661377,4.25,4.289999961853027,4.309999942779541,42935290.0,3.9974162578582764
2017-02-17,4.320000171661377,4.25,4.300000190734863,4.25,32307823.0,3.941767454147339
2017-02-20,4.309999942779541,4.25,4.260000228881836,4.28000020980835,40964921.0,3.9695918560028076
2017-02-21,4.340000152587891,4.28000020980835,4.28000020980835,4.329999923706055,54808822.0,4.015965461730957
2017-02-22,4.329999923706055,4.329999923706055,4.329999923706055,4.329999923706055,0.0,4.015965461730957
2017-02-23,4.329999923706055,4.329999923706055,4.329999923706055,4.329999923706055,0.0,4.015965461730957
2017-02-24,4.329999923706055,4.329999923706055,4.329999923706055,4.329999923706055,0.0,4.015965461730957
2017-02-27,4.329999923706055,4.329999923706055,4.329999923706055,4.329999923706055,0.0,4.015965461730957
2017-02-28,4.329999923706055,4.329999923706055,4.329999923706055,4.329999923706055,0.0,4.015965461730957
2017-03-01,4.329999923706055,4.329999923706055,4.329999923706055,4.329999923706055,0.0,4.015965461730957
2017-03-02,4.329999923706055,4.329999923706055,4.329999923706055,4.329999923706055,0.0,4.015965461730957
2017-03-03,4.329999923706055,4.329999923706055,4.329999923706055,4.329999923706055,0.0,4.015965461730957
2017-03-06,4.440000057220459,4.289999961853027,4.360000133514404,4.320000171661377,97624743.0,4.006690979003906
2017-03-07,4.340000152587891,4.260000228881836,4.289999961853027,4.28000020980835,39257853.0,3.9695918560028076
2017-03-08,4.710000038146973,4.230000019073486,4.28000020980835,4.53000020980835,138593753.0,4.201460838317871
2017-03-09,4.5,4.389999866485596,4.46999979019165,4.400000095367432,81555723.0,4.080888748168945
2017-03-10,4.449999809265137,4.349999904632568,4.400000095367432,4.360000133514404,44928027.0,4.043789863586426
2017-03-13,4.420000076293945,4.340000152587891,4.349999904632568,4.369999885559082,54875380.0,4.053063869476318
2017-03-14,4.389999866485596,4.309999942779541,4.380000114440918,4.340000152587891,38283417.0,4.025240421295166
2017-03-15,4.389999866485596,4.289999961853027,4.320000171661377,4.389999866485596,42444072.0,4.071613311767578
2017-03-16,4.420000076293945,4.360000133514404,4.380000114440918,4.360000133514404,50362320.0,4.043789863586426
2017-03-17,4.369999885559082,4.269999980926514,4.360000133514404,4.300000190734863,39807023.0,3.9881412982940674
2017-03-20,4.320000171661377,4.28000020980835,4.289999961853027,4.309999942779541,19657048.0,3.9974162578582764
2017-03-21,4.349999904632568,4.28000020980835,4.300000190734863,4.329999923706055,21176516.0,4.015965461730957
2017-03-22,4.320000171661377,4.269999980926514,4.300000190734863,4.289999961853027,23132877.0,3.9788663387298584
2017-03-23,4.320000171661377,4.239999771118164,4.300000190734863,4.28000020980835,23269596.0,3.9695918560028076
2017-03-24,4.320000171661377,4.25,4.28000020980835,4.309999942779541,25699434.0,3.9974162578582764
2017-03-27,4.340000152587891,4.289999961853027,4.320000171661377,4.300000190734863,21498269.0,3.9881412982940674
2017-03-28,4.309999942779541,4.269999980926514,4.300000190734863,4.28000020980835,14762138.0,3.9695918560028076
2017-03-29,4.309999942779541,4.260000228881836,4.269999980926514,4.28000020980835,18835884.0,3.9695918560028076
2017-03-30,4.289999961853027,4.210000038146973,4.28000020980835,4.21999979019165,28117744.0,3.91394305229187
2017-03-31,4.260000228881836,4.21999979019165,4.21999979019165,4.260000228881836,18290049.0,3.9510419368743896
2017-04-05,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,69923098.0,4.349855899810791
2017-04-06,5.159999847412109,4.900000095367432,5.159999847412109,5.159999847412109,576383430.0,4.785769462585449
2017-04-07,5.679999828338623,4.929999828338623,4.989999771118164,5.679999828338623,364245092.0,5.268056392669678
2017-04-10,6.25,6.25,6.25,6.25,37218980.0,5.796716690063477
2017-04-11,6.880000114440918,6.880000114440918,6.880000114440918,6.880000114440918,14260411.0,6.381025791168213
2017-04-12,7.570000171661377,7.480000019073486,7.570000171661377,7.570000171661377,313692440.0,7.0209832191467285
2017-04-13,8.329999923706055,7.579999923706055,7.599999904632568,8.329999923706055,981078020.0,7.725863456726074
2017-04-14,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.725863456726074
2017-04-17,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,7.725863456726074
2017-04-18,8.050000190734863,7.5,7.690000057220459,7.5,622225251.0,6.956060409545898
2017-04-19,7.559999942779541,6.860000133514404,7.25,7.300000190734863,534545250.0,6.770565032958984
2017-04-20,7.380000114440918,6.78000020980835,7.300000190734863,7.019999980926514,484105023.0,6.510872840881348
2017-04-21,7.0,6.320000171661377,6.829999923706055,6.320000171661377,478149711.0,5.861639976501465
2017-04-24,6.579999923706055,6.179999828338623,6.21999979019165,6.289999961853027,364563109.0,5.833816051483154
2017-04-25,6.880000114440918,6.079999923706055,6.28000020980835,6.559999942779541,543805524.0,6.084233283996582
2017-04-26,7.21999979019165,6.320000171661377,6.380000114440918,7.21999979019165,546027782.0,6.696366786956787
2017-04-27,7.940000057220459,7.309999942779541,7.449999809265137,7.380000114440918,926721329.0,6.844763278961182
2017-04-28,7.650000095367432,7.210000038146973,7.239999771118164,7.510000228881836,557054577.0,6.965335369110107
2017-05-02,7.840000152587891,7.28000020980835,7.510000228881836,7.789999961853027,549642965.0,7.225028038024902
2017-05-03,7.610000133514404,7.079999923706055,7.579999923706055,7.110000133514404,461936964.0,6.594345569610596
2017-05-04,7.820000171661377,6.949999809265137,6.989999771118164,7.699999809265137,804118444.0,7.141554832458496
2017-05-05,7.699999809265137,7.21999979019165,7.550000190734863,7.489999771118164,472772097.0,6.9467854499816895
2017-05-08,7.539999961853027,6.869999885559082,7.460000038146973,6.929999828338623,377131661.0,6.427399158477783
2017-05-09,7.039999961853027,6.699999809265137,6.909999847412109,6.940000057220459,320426668.0,6.43667459487915
2017-05-10,6.949999809265137,6.320000171661377,6.880000114440918,6.429999828338623,345590313.0,5.963662147521973
2017-05-11,6.849999904632568,6.360000133514404,6.480000019073486,6.789999961853027,363068157.0,6.297553539276123
2017-05-12,7.46999979019165,6.590000152587891,6.71999979019165,7.150000095367432,545403126.0,6.631444454193115
2017-05-15,7.380000114440918,7.010000228881836,7.059999942779541,7.070000171661377,398835261.0,6.557246208190918
2017-05-16,7.78000020980835,6.849999904632568,6.929999828338623,7.78000020980835,554248471.0,7.215753555297852
2017-05-17,8.4399995803833,7.920000076293945,8.260000228881836,8.109999656677246,727303830.0,7.521819591522217
2017-05-18,8.279999732971191,7.53000020980835,7.949999809265137,7.849999904632568,576100728.0,7.280676364898682
2017-05-19,7.880000114440918,7.519999980926514,7.75,7.760000228881836,346571986.0,7.197203636169434
2017-05-22,7.900000095367432,7.409999847412109,7.610000133514404,7.75,340064458.0,7.187928676605225
2017-05-23,7.829999923706055,6.980000019073486,7.659999847412109,7.059999942779541,366030186.0,6.547971248626709
2017-05-24,7.170000076293945,6.730000019073486,6.849999904632568,7.150000095367432,253365501.0,6.631444454193115
2017-05-25,7.340000152587891,6.809999942779541,7.079999923706055,7.21999979019165,289237551.0,6.696366786956787
2017-05-26,7.5,7.03000020980835,7.199999809265137,7.070000171661377,262607852.0,6.557246208190918
2017-05-31,7.110000133514404,6.849999904632568,7.090000152587891,6.960000038146973,165607595.0,6.5291032791137695
2017-06-01,6.929999828338623,6.409999847412109,6.869999885559082,6.449999809265137,230697340.0,6.05067777633667
2017-06-02,6.679999828338623,6.400000095367432,6.429999828338623,6.599999904632568,155341369.0,6.1913909912109375
2017-06-05,6.760000228881836,6.570000171661377,6.599999904632568,6.630000114440918,121498088.0,6.219533920288086
2017-06-06,6.670000076293945,6.440000057220459,6.579999923706055,6.599999904632568,125239149.0,6.1913909912109375
2017-06-07,7.260000228881836,6.570000171661377,6.579999923706055,7.139999866485596,455686528.0,6.697958946228027
2017-06-08,7.130000114440918,6.96999979019165,7.059999942779541,7.03000020980835,266280161.0,6.5947699546813965
2017-06-09,7.059999942779541,6.789999961853027,7.0,6.96999979019165,211429177.0,6.538483619689941
2017-06-12,7.190000057220459,6.880000114440918,6.900000095367432,7.019999980926514,232778757.0,6.585388660430908
2017-06-13,7.090000152587891,6.920000076293945,7.019999980926514,7.079999923706055,138331880.0,6.641674041748047
2017-06-14,7.110000133514404,6.909999847412109,7.050000190734863,6.920000076293945,128977434.0,6.491580009460449
2017-06-15,7.039999961853027,6.880000114440918,6.900000095367432,6.940000057220459,123397117.0,6.510341644287109
2017-06-16,7.28000020980835,6.909999847412109,6.920000076293945,7.099999904632568,297302275.0,6.660435676574707
2017-06-19,7.099999904632568,6.929999828338623,7.070000171661377,7.03000020980835,142407352.0,6.5947699546813965
2017-06-20,7.269999980926514,7.03000020980835,7.059999942779541,7.150000095367432,270046036.0,6.707340240478516
2017-06-21,7.320000171661377,7.110000133514404,7.159999847412109,7.230000019073486,195091256.0,6.7823872566223145
2017-06-22,7.340000152587891,6.949999809265137,7.25,6.96999979019165,226867457.0,6.538483619689941
2017-06-23,6.96999979019165,6.699999809265137,6.909999847412109,6.880000114440918,186710139.0,6.454056262969971
2017-06-26,6.920000076293945,6.75,6.880000114440918,6.920000076293945,114653491.0,6.491580009460449
2017-06-27,7.039999961853027,6.880000114440918,6.909999847412109,6.900000095367432,135763024.0,6.472818374633789
2017-06-28,6.860000133514404,6.659999847412109,6.849999904632568,6.699999809265137,148632907.0,6.2851996421813965
2017-06-29,6.809999942779541,6.659999847412109,6.670000076293945,6.710000038146973,94166923.0,6.294580459594727
2017-06-30,6.690000057220459,6.510000228881836,6.679999828338623,6.579999923706055,124136844.0,6.172629356384277
2017-07-03,6.710000038146973,6.590000152587891,6.599999904632568,6.639999866485596,74850936.0,6.228914260864258
2017-07-04,6.710000038146973,6.599999904632568,6.650000095367432,6.630000114440918,74766451.0,6.219533920288086
2017-07-05,6.630000114440918,6.480000019073486,6.610000133514404,6.599999904632568,101011496.0,6.1913909912109375
2017-07-06,6.630000114440918,6.489999771118164,6.579999923706055,6.5,95031802.0,6.09758186340332
2017-07-07,6.550000190734863,6.400000095367432,6.489999771118164,6.420000076293945,98896167.0,6.02253532409668
2017-07-10,6.449999809265137,6.349999904632568,6.400000095367432,6.409999847412109,85007040.0,6.013153553009033
2017-07-11,6.429999828338623,6.139999866485596,6.400000095367432,6.159999847412109,123154263.0,5.778631687164307
2017-07-12,6.210000038146973,5.829999923706055,6.159999847412109,6.130000114440918,157135881.0,5.750489234924316
2017-07-13,6.090000152587891,5.949999809265137,6.050000190734863,5.989999771118164,77945004.0,5.619156360626221
2017-07-14,6.119999885559082,5.96999979019165,6.0,6.0,63355864.0,5.628537654876709
2017-07-17,6.019999980926514,5.400000095367432,6.010000228881836,5.519999980926514,130685351.0,5.1782546043396
2017-07-18,5.630000114440918,5.429999828338623,5.480000019073486,5.590000152587891,74096558.0,5.243920803070068
2017-07-19,5.639999866485596,5.539999961853027,5.559999942779541,5.639999866485596,79641044.0,5.2908244132995605
2017-07-20,5.730000019073486,5.599999904632568,5.630000114440918,5.659999847412109,75013549.0,5.309587001800537
2017-07-21,5.940000057220459,5.579999923706055,5.630000114440918,5.829999923706055,131451088.0,5.469062328338623
2017-07-24,6.150000095367432,5.800000190734863,5.829999923706055,6.059999942779541,145546265.0,5.6848225593566895
2017-07-25,6.039999961853027,5.880000114440918,6.010000228881836,5.909999847412109,87944605.0,5.544108867645264
2017-07-26,6.0,5.880000114440918,5.920000076293945,5.940000057220459,63743319.0,5.572251796722412
2017-07-27,5.960000038146973,5.860000133514404,5.940000057220459,5.900000095367432,57962749.0,5.534728050231934
2017-07-28,5.900000095367432,5.809999942779541,5.880000114440918,5.820000171661377,51046078.0,5.459681510925293
2017-07-31,5.949999809265137,5.800000190734863,5.829999923706055,5.880000114440918,61449464.0,5.515966892242432
2017-08-01,6.28000020980835,5.929999828338623,5.940000057220459,6.179999828338623,202763931.0,5.797393321990967
2017-08-02,6.449999809265137,6.099999904632568,6.139999866485596,6.28000020980835,206338884.0,5.891202449798584
2017-08-03,6.420000076293945,6.159999847412109,6.269999980926514,6.179999828338623,137331565.0,5.797393321990967
2017-08-04,6.289999961853027,6.110000133514404,6.179999828338623,6.119999885559082,91801153.0,5.741107940673828
2017-08-07,6.329999923706055,6.079999923706055,6.110000133514404,6.239999771118164,99064094.0,5.853678226470947
2017-08-08,6.449999809265137,6.199999809265137,6.380000114440918,6.239999771118164,118763044.0,5.853678226470947
2017-08-09,6.369999885559082,6.159999847412109,6.230000019073486,6.28000020980835,106940489.0,5.891202449798584
2017-08-10,6.289999961853027,6.079999923706055,6.289999961853027,6.139999866485596,97841781.0,5.7598700523376465
2017-08-11,6.300000190734863,6.059999942779541,6.110000133514404,6.159999847412109,117113542.0,5.778631687164307
2017-08-14,6.78000020980835,6.199999809265137,6.199999809265137,6.78000020980835,392691012.0,6.360247611999512
2017-08-15,7.039999961853027,6.78000020980835,6.889999866485596,6.840000152587891,419603766.0,6.416532516479492
2017-08-16,6.840000152587891,6.659999847412109,6.800000190734863,6.679999828338623,218375756.0,6.266438007354736
2017-08-17,7.019999980926514,6.670000076293945,6.71999979019165,6.920000076293945,291713759.0,6.491580009460449
2017-08-18,7.079999923706055,6.809999942779541,6.829999923706055,6.840000152587891,234232493.0,6.416532516479492
2017-08-21,6.900000095367432,6.730000019073486,6.869999885559082,6.880000114440918,135657730.0,6.454056262969971
2017-08-22,7.019999980926514,6.75,6.949999809265137,6.820000171661377,146330747.0,6.397770881652832
2017-08-23,6.809999942779541,6.559999942779541,6.699999809265137,6.590000152587891,135349854.0,6.182010173797607
2017-08-24,6.730000019073486,6.570000171661377,6.619999885559082,6.639999866485596,92770832.0,6.228914260864258
2017-08-25,6.730000019073486,6.519999980926514,6.639999866485596,6.710000038146973,107370135.0,6.294580459594727
2017-08-28,6.860000133514404,6.670000076293945,6.699999809265137,6.820000171661377,134029215.0,6.397770881652832
2017-08-29,6.869999885559082,6.690000057220459,6.840000152587891,6.769999980926514,120893546.0,6.350866317749023
2017-08-30,6.809999942779541,6.690000057220459,6.760000228881836,6.71999979019165,94867124.0,6.303961753845215
2017-08-31,6.699999809265137,6.559999942779541,6.670000076293945,6.639999866485596,126576577.0,6.228914260864258
2017-09-01,6.860000133514404,6.650000095367432,6.670000076293945,6.710000038146973,139857207.0,6.294580459594727
2017-09-04,6.869999885559082,6.630000114440918,6.670000076293945,6.860000133514404,194386606.0,6.435294151306152
2017-09-05,6.920000076293945,6.679999828338623,6.849999904632568,6.800000190734863,151258399.0,6.379008769989014
2017-09-06,6.800000190734863,6.699999809265137,6.75,6.760000228881836,75579748.0,6.341485500335693
2017-09-07,6.840000152587891,6.690000057220459,6.78000020980835,6.710000038146973,117954672.0,6.294580459594727
2017-09-08,6.769999980926514,6.619999885559082,6.710000038146973,6.699999809265137,108957070.0,6.2851996421813965
2017-09-11,6.849999904632568,6.619999885559082,6.659999847412109,6.820000171661377,214691837.0,6.397770881652832
2017-09-12,7.039999961853027,6.769999980926514,6.820000171661377,6.960000038146973,327221666.0,6.5291032791137695
2017-09-13,7.03000020980835,6.849999904632568,6.929999828338623,6.920000076293945,215735450.0,6.491580009460449
2017-09-14,6.960000038146973,6.710000038146973,6.900000095367432,6.78000020980835,192573144.0,6.360247611999512
2017-09-15,6.78000020980835,6.659999847412109,6.730000019073486,6.659999847412109,102876800.0,6.247676372528076
2017-09-18,6.710000038146973,6.610000133514404,6.650000095367432,6.639999866485596,68167025.0,6.228914260864258
2017-09-19,6.699999809265137,6.610000133514404,6.679999828338623,6.639999866485596,57804682.0,6.228914260864258
2017-09-20,6.659999847412109,6.460000038146973,6.630000114440918,6.630000114440918,93913538.0,6.219533920288086
2017-09-21,6.599999904632568,6.429999828338623,6.599999904632568,6.440000057220459,76662500.0,6.04129695892334
2017-09-22,6.559999942779541,6.320000171661377,6.480000019073486,6.340000152587891,67312296.0,5.947487831115723
2017-09-25,6.400000095367432,6.25,6.300000190734863,6.260000228881836,47444100.0,5.872440814971924
2017-09-26,6.349999904632568,6.269999980926514,6.300000190734863,6.320000171661377,40168597.0,5.9287261962890625
2017-09-27,6.360000133514404,6.28000020980835,6.349999904632568,6.300000190734863,36447422.0,5.909964561462402
2017-09-28,6.380000114440918,6.269999980926514,6.320000171661377,6.289999961853027,53496544.0,5.900583267211914
2017-09-29,6.409999847412109,6.320000171661377,6.340000152587891,6.400000095367432,58083251.0,6.003773212432861
2017-10-09,6.5,6.380000114440918,6.449999809265137,6.409999847412109,49376719.0,6.013153553009033
2017-10-10,6.420000076293945,6.329999923706055,6.400000095367432,6.400000095367432,41234292.0,6.003773212432861
2017-10-11,6.389999866485596,6.190000057220459,6.389999866485596,6.210000038146973,74963104.0,5.825536251068115
2017-10-12,6.28000020980835,6.159999847412109,6.210000038146973,6.199999809265137,41584715.0,5.816154956817627
2017-10-13,6.489999771118164,6.130000114440918,6.199999809265137,6.46999979019165,134984683.0,6.06943941116333
2017-10-16,6.5,6.25,6.480000019073486,6.260000228881836,75095333.0,5.872440814971924
2017-10-17,6.349999904632568,6.199999809265137,6.239999771118164,6.25,33736489.0,5.8630595207214355
2017-10-18,6.440000057220459,6.260000228881836,6.289999961853027,6.269999980926514,61315082.0,5.881821632385254
2017-10-19,6.25,6.059999942779541,6.25,6.079999923706055,62646366.0,5.70358419418335
2017-10-20,6.110000133514404,6.019999980926514,6.050000190734863,6.099999904632568,34448900.0,5.722346305847168
2017-10-23,6.320000171661377,6.130000114440918,6.139999866485596,6.25,67999417.0,5.8630595207214355
2017-10-24,6.239999771118164,6.110000133514404,6.230000019073486,6.170000076293945,43596133.0,5.788012504577637
2017-10-25,6.260000228881836,6.150000095367432,6.179999828338623,6.179999828338623,36815157.0,5.797393321990967
2017-10-26,6.210000038146973,6.130000114440918,6.179999828338623,6.159999847412109,34988072.0,5.778631687164307
2017-10-27,6.179999828338623,6.070000171661377,6.170000076293945,6.110000133514404,40408694.0,5.73172664642334
2017-10-30,6.119999885559082,5.829999923706055,6.119999885559082,5.909999847412109,58066317.0,5.544108867645264
2017-10-31,5.949999809265137,5.849999904632568,5.889999866485596,5.889999866485596,30381813.0,5.525347709655762
2017-11-01,5.920000076293945,5.820000171661377,5.900000095367432,5.829999923706055,37056905.0,5.469062328338623
2017-11-02,5.869999885559082,5.690000057220459,5.849999904632568,5.769999980926514,49834708.0,5.412776470184326
2017-11-03,5.75,5.570000171661377,5.730000019073486,5.630000114440918,43484366.0,5.281444549560547
2017-11-06,5.699999809265137,5.519999980926514,5.619999885559082,5.690000057220459,36599092.0,5.337729454040527
2017-11-07,5.730000019073486,5.630000114440918,5.71999979019165,5.71999979019165,36806840.0,5.365872383117676
2017-11-08,5.739999771118164,5.679999828338623,5.699999809265137,5.699999809265137,30045100.0,5.347110271453857
2017-11-09,5.710000038146973,5.650000095367432,5.690000057220459,5.679999828338623,26739448.0,5.328348636627197
2017-11-10,5.679999828338623,5.559999942779541,5.679999828338623,5.590000152587891,41999760.0,5.243920803070068
2017-11-13,5.610000133514404,5.510000228881836,5.590000152587891,5.550000190734863,33980609.0,5.20639705657959
2017-11-14,5.710000038146973,5.53000020980835,5.550000190734863,5.630000114440918,55883142.0,5.281444549560547
2017-11-15,5.639999866485596,5.539999961853027,5.590000152587891,5.550000190734863,28572056.0,5.20639705657959
2017-11-16,5.570000171661377,5.449999809265137,5.53000020980835,5.460000038146973,35286915.0,5.121969223022461
2017-11-17,5.5,5.150000095367432,5.489999771118164,5.210000038146973,57481114.0,4.887446403503418
2017-11-20,5.21999979019165,5.119999885559082,5.159999847412109,5.210000038146973,26942026.0,4.887446403503418
2017-11-21,5.25,5.150000095367432,5.199999809265137,5.199999809265137,26837419.0,4.878065586090088
2017-11-22,5.230000019073486,5.150000095367432,5.199999809265137,5.210000038146973,29670240.0,4.887446403503418
2017-11-23,5.619999885559082,5.150000095367432,5.190000057220459,5.289999961853027,96019270.0,4.962493896484375
2017-11-24,5.5,5.230000019073486,5.230000019073486,5.440000057220459,77119172.0,5.103207111358643
2017-11-27,5.539999961853027,5.389999866485596,5.429999828338623,5.440000057220459,58601603.0,5.103207111358643
2017-11-28,5.619999885559082,5.409999847412109,5.46999979019165,5.510000228881836,48271474.0,5.168873310089111
2017-11-29,5.550000190734863,5.400000095367432,5.53000020980835,5.46999979019165,40615461.0,5.131349563598633
2017-11-30,5.449999809265137,5.309999942779541,5.400000095367432,5.320000171661377,37518548.0,4.990636348724365
2017-12-01,5.400000095367432,5.320000171661377,5.320000171661377,5.389999866485596,22078056.0,5.056302547454834
2017-12-04,5.380000114440918,5.21999979019165,5.360000133514404,5.230000019073486,30259193.0,4.906208515167236
2017-12-05,5.28000020980835,5.110000133514404,5.239999771118164,5.150000095367432,32791726.0,4.8311614990234375
2017-12-06,5.239999771118164,5.110000133514404,5.150000095367432,5.179999828338623,26568164.0,4.8593034744262695
2017-12-07,5.230000019073486,5.139999866485596,5.179999828338623,5.150000095367432,21881344.0,4.8311614990234375
2017-12-08,5.239999771118164,5.139999866485596,5.150000095367432,5.199999809265137,27492343.0,4.878065586090088
2017-12-11,5.25,5.170000076293945,5.179999828338623,5.230000019073486,27789240.0,4.906208515167236
2017-12-12,5.239999771118164,5.159999847412109,5.230000019073486,5.170000076293945,18914931.0,4.8499226570129395
2017-12-13,5.239999771118164,5.130000114440918,5.170000076293945,5.21999979019165,22740611.0,4.896827220916748
2017-12-14,5.269999980926514,5.170000076293945,5.230000019073486,5.230000019073486,28339219.0,4.906208515167236
2017-12-15,5.340000152587891,5.199999809265137,5.21999979019165,5.309999942779541,55921841.0,4.981255531311035
2017-12-18,5.300000190734863,5.210000038146973,5.28000020980835,5.239999771118164,26787483.0,4.915589332580566
2017-12-19,5.300000190734863,5.210000038146973,5.239999771118164,5.289999961853027,30632046.0,4.962493896484375
2017-12-20,5.320000171661377,5.159999847412109,5.309999942779541,5.179999828338623,30682987.0,4.8593034744262695
2017-12-21,5.21999979019165,5.159999847412109,5.210000038146973,5.199999809265137,24460449.0,4.878065586090088
2017-12-22,5.239999771118164,5.170000076293945,5.230000019073486,5.190000057220459,21077824.0,4.868684768676758
2017-12-25,5.190000057220459,5.050000190734863,5.170000076293945,5.059999942779541,34243742.0,4.74673318862915
2017-12-26,5.150000095367432,5.039999961853027,5.059999942779541,5.139999866485596,26612040.0,4.821780204772949
2017-12-27,5.179999828338623,5.099999904632568,5.150000095367432,5.110000133514404,27304481.0,4.793637752532959
2017-12-28,5.170000076293945,5.070000171661377,5.090000152587891,5.130000114440918,25796464.0,4.812399387359619
2017-12-29,5.159999847412109,5.110000133514404,5.130000114440918,5.139999866485596,17999569.0,4.821780204772949
2018-01-02,5.21999979019165,5.130000114440918,5.150000095367432,5.199999809265137,35174413.0,4.878065586090088
2018-01-03,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0.0,4.878065586090088
2018-01-04,6.070000171661377,5.760000228881836,6.010000228881836,5.809999942779541,291475185.0,5.4502997398376465
2018-01-05,5.789999961853027,5.610000133514404,5.659999847412109,5.730000019073486,154515111.0,5.375253200531006
2018-01-08,5.71999979019165,5.630000114440918,5.639999866485596,5.659999847412109,78992003.0,5.309587001800537
2018-01-09,5.730000019073486,5.539999961853027,5.670000076293945,5.610000133514404,78993998.0,5.2626824378967285
2018-01-10,5.579999923706055,5.46999979019165,5.559999942779541,5.5,54161625.0,5.159492492675781
2018-01-11,5.480000019073486,5.400000095367432,5.480000019073486,5.460000038146973,43902911.0,5.121969223022461
2018-01-12,5.550000190734863,5.429999828338623,5.440000057220459,5.46999979019165,49430288.0,5.131349563598633
2018-01-15,5.5,5.300000190734863,5.489999771118164,5.320000171661377,46877722.0,4.990636348724365
2018-01-16,5.380000114440918,5.269999980926514,5.28000020980835,5.369999885559082,35133207.0,5.037540912628174
2018-01-17,5.480000019073486,5.28000020980835,5.389999866485596,5.449999809265137,64575525.0,5.112587928771973
2018-01-18,5.480000019073486,5.400000095367432,5.429999828338623,5.409999847412109,31967348.0,5.075064659118652
2018-01-19,5.510000228881836,5.380000114440918,5.409999847412109,5.460000038146973,46505976.0,5.121969223022461
2018-01-22,5.53000020980835,5.400000095367432,5.489999771118164,5.480000019073486,45707977.0,5.140730381011963
2018-01-23,5.510000228881836,5.429999828338623,5.46999979019165,5.480000019073486,43267581.0,5.140730381011963
2018-01-24,5.550000190734863,5.389999866485596,5.460000038146973,5.5,62650065.0,5.159492492675781
2018-01-25,5.579999923706055,5.440000057220459,5.46999979019165,5.510000228881836,59794239.0,5.168873310089111
2018-01-26,5.559999942779541,5.429999828338623,5.510000228881836,5.440000057220459,39157677.0,5.103207111358643
2018-01-29,5.480000019073486,5.289999961853027,5.449999809265137,5.309999942779541,45444450.0,4.981255531311035
2018-01-30,5.340000152587891,5.25,5.300000190734863,5.269999980926514,25766418.0,4.943731784820557
2018-01-31,5.28000020980835,5.159999847412109,5.269999980926514,5.170000076293945,34805800.0,4.8499226570129395
2018-02-01,5.21999979019165,4.989999771118164,5.199999809265137,5.0,48676883.0,4.6904473304748535
2018-02-02,5.059999942779541,4.880000114440918,5.0,5.050000190734863,28954059.0,4.73735237121582
2018-02-05,5.059999942779541,4.96999979019165,5.059999942779541,5.019999980926514,28116591.0,4.709209442138672
2018-02-06,4.949999809265137,4.599999904632568,4.949999809265137,4.619999885559082,50612781.0,4.3339738845825195
2018-02-07,4.75,4.539999961853027,4.71999979019165,4.639999866485596,32344935.0,4.35273551940918
2018-02-08,4.71999979019165,4.599999904632568,4.639999866485596,4.690000057220459,21295529.0,4.399640083312988
2018-02-09,4.639999866485596,4.289999961853027,4.579999923706055,4.440000057220459,37247861.0,4.165117263793945
2018-02-12,4.53000020980835,4.449999809265137,4.46999979019165,4.5,17216682.0,4.221403121948242
2018-02-13,4.739999771118164,4.53000020980835,4.550000190734863,4.599999904632568,29488305.0,4.315211772918701
2018-02-14,4.650000095367432,4.579999923706055,4.610000133514404,4.639999866485596,19847182.0,4.35273551940918
2018-02-22,5.010000228881836,4.639999866485596,4.699999809265137,4.869999885559082,59115515.0,4.568495750427246
2018-02-23,5.139999866485596,4.900000095367432,5.0,4.929999828338623,82327232.0,4.624781608581543
2018-02-26,5.050000190734863,4.880000114440918,5.0,5.039999961853027,58959270.0,4.727971076965332
2018-02-27,5.039999961853027,4.940000057220459,5.039999961853027,4.960000038146973,43203335.0,4.652924060821533
2018-02-28,5.039999961853027,4.889999866485596,4.900000095367432,4.96999979019165,39053109.0,4.662304878234863
2018-03-01,5.0,4.920000076293945,4.920000076293945,4.96999979019165,30583320.0,4.662304878234863
2018-03-02,5.039999961853027,4.920000076293945,4.940000057220459,5.010000228881836,40779057.0,4.699828624725342
2018-03-05,5.019999980926514,4.949999809265137,5.0,4.980000019073486,26159776.0,4.671686172485352
2018-03-06,5.090000152587891,4.96999979019165,4.989999771118164,5.059999942779541,44873904.0,4.74673318862915
2018-03-07,5.050000190734863,4.96999979019165,5.03000020980835,4.980000019073486,31561817.0,4.671686172485352
2018-03-08,5.429999828338623,4.940000057220459,4.96999979019165,5.300000190734863,136526419.0,4.971874713897705
2018-03-09,5.380000114440918,5.170000076293945,5.28000020980835,5.239999771118164,102205098.0,4.915589332580566
2018-03-12,5.28000020980835,5.139999866485596,5.199999809265137,5.25,63009242.0,4.9249701499938965
2018-03-13,5.239999771118164,5.159999847412109,5.21999979019165,5.170000076293945,32545407.0,4.8499226570129395
2018-03-14,5.199999809265137,5.110000133514404,5.170000076293945,5.119999885559082,30980442.0,4.803018569946289
2018-03-15,5.25,5.079999923706055,5.110000133514404,5.130000114440918,36619743.0,4.812399387359619
2018-03-16,5.130000114440918,5.050000190734863,5.099999904632568,5.059999942779541,24300993.0,4.74673318862915
2018-03-19,5.159999847412109,5.059999942779541,5.099999904632568,5.099999904632568,26737204.0,4.784256935119629
2018-03-20,5.150000095367432,5.0,5.079999923706055,5.110000133514404,38969030.0,4.793637752532959
2018-03-21,5.190000057220459,5.050000190734863,5.099999904632568,5.110000133514404,33877354.0,4.793637752532959
2018-03-22,5.130000114440918,5.019999980926514,5.059999942779541,5.119999885559082,33481559.0,4.803018569946289
2018-03-23,5.130000114440918,4.800000190734863,5.019999980926514,5.119999885559082,123161286.0,4.803018569946289
2018-03-26,5.170000076293945,4.909999847412109,5.019999980926514,5.150000095367432,41149916.0,4.8311614990234375
2018-03-27,5.21999979019165,5.150000095367432,5.21999979019165,5.190000057220459,50053405.0,4.868684768676758
2018-03-28,5.449999809265137,5.110000133514404,5.119999885559082,5.329999923706055,121123453.0,5.000017166137695
2018-03-29,5.389999866485596,5.210000038146973,5.289999961853027,5.260000228881836,83255423.0,4.934351444244385
2018-03-30,5.440000057220459,5.260000228881836,5.289999961853027,5.349999904632568,71481873.0,5.0187788009643555
2018-04-02,5.349999904632568,5.210000038146973,5.349999904632568,5.230000019073486,63091616.0,4.906208515167236
2018-04-03,5.210000038146973,5.090000152587891,5.210000038146973,5.099999904632568,41533520.0,4.784256935119629
2018-04-04,5.150000095367432,5.0,5.110000133514404,5.010000228881836,36958066.0,4.699828624725342
2018-04-09,5.039999961853027,4.949999809265137,5.0,4.96999979019165,28286504.0,4.662304878234863
2018-04-10,5.03000020980835,4.96999979019165,4.989999771118164,5.019999980926514,22056228.0,4.709209442138672
2018-04-11,5.059999942779541,5.010000228881836,5.03000020980835,5.03000020980835,21279913.0,4.71859073638916
2018-04-12,5.039999961853027,4.960000038146973,5.03000020980835,4.960000038146973,19353639.0,4.652924060821533
2018-04-13,5.0,4.909999847412109,4.989999771118164,4.920000076293945,18989985.0,4.615400791168213
2018-04-16,4.96999979019165,4.840000152587891,4.96999979019165,4.929999828338623,23449872.0,4.624781608581543
2018-04-17,4.96999979019165,4.849999904632568,4.929999828338623,4.880000114440918,20322523.0,4.577877044677734
2018-04-18,4.929999828338623,4.769999980926514,4.909999847412109,4.849999904632568,23659878.0,4.549734115600586
2018-04-19,4.96999979019165,4.829999923706055,4.849999904632568,4.940000057220459,29872405.0,4.634162902832031
2018-04-20,4.989999771118164,4.860000133514404,4.940000057220459,4.96999979019165,39089458.0,4.662304878234863
2018-04-23,4.980000019073486,4.849999904632568,4.96999979019165,4.940000057220459,46216219.0,4.634162902832031
2018-04-24,4.96999979019165,4.889999866485596,4.920000076293945,4.960000038146973,22937824.0,4.652924060821533
2018-04-25,4.940000057220459,4.889999866485596,4.940000057220459,4.900000095367432,18816452.0,4.5966386795043945
2018-04-26,4.920000076293945,4.75,4.909999847412109,4.900000095367432,31275425.0,4.5966386795043945
2018-04-27,4.929999828338623,4.809999942779541,4.880000114440918,4.920000076293945,27705257.0,4.615400791168213
2018-05-02,4.940000057220459,4.860000133514404,4.920000076293945,4.869999885559082,11178937.0,4.568495750427246
2018-05-03,4.880000114440918,4.800000190734863,4.869999885559082,4.840000152587891,14656983.0,4.540353298187256
2018-05-04,4.869999885559082,4.820000171661377,4.840000152587891,4.840000152587891,7943598.0,4.540353298187256
2018-05-07,4.880000114440918,4.840000152587891,4.849999904632568,4.880000114440918,11360133.0,4.577877044677734
2018-05-08,4.960000038146973,4.860000133514404,4.889999866485596,4.929999828338623,18668732.0,4.624781608581543
2018-05-09,4.960000038146973,4.909999847412109,4.929999828338623,4.949999809265137,15838496.0,4.643543243408203
2018-05-10,4.880000114440918,4.840000152587891,4.880000114440918,4.860000133514404,13780404.0,4.634008407592773
2018-05-11,4.880000114440918,4.809999942779541,4.860000133514404,4.820000171661377,13610586.0,4.5958685874938965
2018-05-14,4.820000171661377,4.769999980926514,4.820000171661377,4.78000020980835,10586119.0,4.5577287673950195
2018-05-15,4.809999942779541,4.78000020980835,4.78000020980835,4.800000190734863,9690589.0,4.576798439025879
2018-05-16,4.840000152587891,4.78000020980835,4.800000190734863,4.829999923706055,14459543.0,4.605403423309326
2018-05-17,4.840000152587891,4.760000228881836,4.840000152587891,4.769999980926514,12344331.0,4.548193454742432
2018-05-18,4.829999923706055,4.75,4.769999980926514,4.820000171661377,13622908.0,4.5958685874938965
2018-05-21,4.920000076293945,4.840000152587891,4.889999866485596,4.849999904632568,24778404.0,4.624473571777344
2018-05-22,4.909999847412109,4.840000152587891,4.860000133514404,4.900000095367432,29692543.0,4.67214822769165
2018-05-23,4.889999866485596,4.820000171661377,4.889999866485596,4.840000152587891,17754088.0,4.614938259124756
2018-05-24,4.840000152587891,4.769999980926514,4.829999923706055,4.78000020980835,13760264.0,4.5577287673950195
2018-05-25,4.840000152587891,4.760000228881836,4.760000228881836,4.820000171661377,14629096.0,4.5958685874938965
2018-05-28,4.840000152587891,4.75,4.820000171661377,4.760000228881836,14070302.0,4.538658618927002
2018-05-29,4.789999961853027,4.699999809265137,4.75,4.78000020980835,23714353.0,4.5577287673950195
2018-05-30,4.739999771118164,4.519999980926514,4.739999771118164,4.539999961853027,20968278.0,4.328888416290283
2018-05-31,4.610000133514404,4.53000020980835,4.550000190734863,4.559999942779541,14730665.0,4.347958564758301
2018-06-01,4.579999923706055,4.440000057220459,4.579999923706055,4.46999979019165,13073624.0,4.262143611907959
2018-06-04,4.5,4.440000057220459,4.480000019073486,4.460000038146973,9348701.0,4.252608299255371
2018-06-05,4.489999771118164,4.440000057220459,4.46999979019165,4.489999771118164,11048401.0,4.281213283538818
2018-06-06,4.480000019073486,4.449999809265137,4.480000019073486,4.460000038146973,8776620.0,4.252608299255371
2018-06-07,4.489999771118164,4.409999847412109,4.480000019073486,4.409999847412109,9833371.0,4.2049336433410645
2018-06-08,4.400000095367432,4.239999771118164,4.400000095367432,4.320000171661377,22137365.0,4.119118690490723
2018-06-11,4.300000190734863,4.260000228881836,4.300000190734863,4.289999961853027,9033401.0,4.090513706207275
2018-06-12,4.329999923706055,4.28000020980835,4.320000171661377,4.309999942779541,9461921.0,4.109583854675293
2018-06-13,4.320000171661377,4.210000038146973,4.309999942779541,4.309999942779541,16328342.0,4.109583854675293
2018-06-14,4.320000171661377,4.260000228881836,4.269999980926514,4.320000171661377,11425165.0,4.119118690490723
2018-06-15,4.349999904632568,4.25,4.320000171661377,4.349999904632568,17775256.0,4.14772367477417
2018-06-19,4.480000019073486,4.260000228881836,4.300000190734863,4.429999828338623,77298397.0,4.224003314971924
2018-06-20,4.409999847412109,4.320000171661377,4.380000114440918,4.389999866485596,19822847.0,4.185863494873047
2018-06-21,4.420000076293945,4.230000019073486,4.369999885559082,4.289999961853027,19722941.0,4.090513706207275
2018-06-22,4.309999942779541,4.210000038146973,4.260000228881836,4.300000190734863,10175855.0,4.100048542022705
2018-06-25,4.360000133514404,4.269999980926514,4.360000133514404,4.28000020980835,10179018.0,4.080978870391846
2018-06-26,4.300000190734863,4.230000019073486,4.260000228881836,4.28000020980835,8799914.0,4.080978870391846
2018-06-27,4.309999942779541,4.25,4.289999961853027,4.300000190734863,9673945.0,4.100048542022705
2018-06-28,4.309999942779541,4.150000095367432,4.289999961853027,4.170000076293945,14266152.0,3.976093292236328
2018-06-29,4.230000019073486,4.059999942779541,4.179999828338623,4.21999979019165,19462964.0,4.023768424987793
2018-07-02,4.21999979019165,4.090000152587891,4.210000038146973,4.150000095367432,12457456.0,3.9570233821868896
2018-07-03,4.199999809265137,4.130000114440918,4.170000076293945,4.179999828338623,12158566.0,3.985628366470337
2018-07-04,4.190000057220459,4.110000133514404,4.179999828338623,4.179999828338623,12621613.0,3.985628366470337
2018-07-05,4.210000038146973,4.130000114440918,4.179999828338623,4.190000057220459,17956436.0,3.9951634407043457
2018-07-06,4.199999809265137,4.099999904632568,4.179999828338623,4.179999828338623,13370113.0,3.985628366470337
2018-07-09,4.230000019073486,4.179999828338623,4.199999809265137,4.210000038146973,12461261.0,4.014233112335205
2018-07-10,4.25,4.179999828338623,4.21999979019165,4.21999979019165,11830708.0,4.023768424987793
2018-07-11,4.179999828338623,4.099999904632568,4.179999828338623,4.110000133514404,11265176.0,3.9188835620880127
2018-07-12,4.28000020980835,4.079999923706055,4.079999923706055,4.21999979019165,23547457.0,4.023768424987793
2018-07-13,4.21999979019165,4.170000076293945,4.199999809265137,4.179999828338623,9868228.0,3.985628366470337
2018-07-16,4.190000057220459,4.139999866485596,4.190000057220459,4.159999847412109,6216394.0,3.9665584564208984
2018-07-17,4.159999847412109,4.119999885559082,4.150000095367432,4.150000095367432,7076085.0,3.9570233821868896
2018-07-18,4.210000038146973,4.139999866485596,4.159999847412109,4.150000095367432,13162600.0,3.9570233821868896
2018-07-19,4.170000076293945,4.119999885559082,4.150000095367432,4.119999885559082,7532400.0,3.9284183979034424
2018-07-20,4.170000076293945,4.099999904632568,4.110000133514404,4.150000095367432,8017804.0,3.9570233821868896
2018-07-23,4.21999979019165,4.130000114440918,4.170000076293945,4.190000057220459,16497750.0,3.9951634407043457
2018-07-24,4.329999923706055,4.170000076293945,4.179999828338623,4.300000190734863,33385042.0,4.100048542022705
2018-07-25,4.329999923706055,4.25,4.320000171661377,4.269999980926514,16794498.0,4.071443557739258
2018-07-26,4.409999847412109,4.25,4.260000228881836,4.340000152587891,35906903.0,4.13818883895874
2018-07-27,4.329999923706055,4.260000228881836,4.320000171661377,4.269999980926514,17181509.0,4.071443557739258
2018-07-30,4.300000190734863,4.199999809265137,4.260000228881836,4.230000019073486,15301410.0,4.033303260803223
2018-07-31,4.25,4.210000038146973,4.230000019073486,4.239999771118164,7998167.0,4.042838096618652
2018-08-01,4.269999980926514,4.150000095367432,4.25,4.159999847412109,12417800.0,3.9665584564208984
2018-08-02,4.179999828338623,4.0,4.150000095367432,4.050000190734863,18380423.0,3.8616738319396973
2018-08-03,4.079999923706055,3.990000009536743,4.050000190734863,4.010000228881836,8279288.0,3.823533773422241
2018-08-06,4.03000020980835,3.9600000381469727,4.010000228881836,3.9800000190734863,9233900.0,3.794928550720215
2018-08-07,4.059999942779541,3.9800000190734863,3.9800000190734863,4.059999942779541,8846647.0,3.871208429336548
2018-08-08,4.139999866485596,4.03000020980835,4.050000190734863,4.059999942779541,15034904.0,3.871208429336548
2018-08-09,4.110000133514404,4.03000020980835,4.03000020980835,4.090000152587891,12259500.0,3.899813652038574
2018-08-10,4.110000133514404,4.059999942779541,4.079999923706055,4.090000152587891,7335255.0,3.899813652038574
2018-08-13,4.079999923706055,4.019999980926514,4.039999961853027,4.059999942779541,7664807.0,3.871208429336548
2018-08-14,4.070000171661377,4.03000020980835,4.03000020980835,4.050000190734863,6898504.0,3.8616738319396973
2018-08-15,4.110000133514404,4.039999961853027,4.059999942779541,4.039999961853027,12956500.0,3.8521385192871094
2018-08-16,4.019999980926514,3.940000057220459,4.019999980926514,3.9700000286102295,11497145.0,3.785393714904785
2018-08-17,4.039999961853027,3.9000000953674316,3.990000009536743,3.9200000762939453,9800302.0,3.7377188205718994
2018-08-20,3.940000057220459,3.859999895095825,3.9100000858306885,3.9200000762939453,8906970.0,3.7377188205718994
2018-08-21,3.9600000381469727,3.9100000858306885,3.930000066757202,3.940000057220459,7115467.0,3.756788730621338
2018-08-22,3.940000057220459,3.880000114440918,3.940000057220459,3.890000104904175,6561123.0,3.709113836288452
2018-08-23,3.9100000858306885,3.869999885559082,3.890000104904175,3.890000104904175,5672235.0,3.709113836288452
2018-08-24,3.9000000953674316,3.8499999046325684,3.890000104904175,3.880000114440918,5864038.0,3.6995787620544434
2018-08-27,3.9800000190734863,3.9000000953674316,3.9000000953674316,3.9600000381469727,12448611.0,3.7758586406707764
2018-08-28,3.9800000190734863,3.930000066757202,3.950000047683716,3.940000057220459,8248933.0,3.756788730621338
2018-08-29,4.0,3.950000047683716,3.9600000381469727,3.9700000286102295,11379393.0,3.785393714904785
2018-08-30,3.9800000190734863,3.890000104904175,3.9700000286102295,3.9000000953674316,9096018.0,3.718648672103882
2018-08-31,3.950000047683716,3.869999885559082,3.9000000953674316,3.950000047683716,10682000.0,3.7663235664367676
2018-09-03,3.930000066757202,3.859999895095825,3.9200000762939453,3.9000000953674316,6919708.0,3.718648672103882
2018-09-04,3.940000057220459,3.880000114440918,3.890000104904175,3.9200000762939453,6938172.0,3.7377188205718994
2018-09-05,3.930000066757202,3.869999885559082,3.9200000762939453,3.880000114440918,5215800.0,3.6995787620544434
2018-09-06,3.9200000762939453,3.869999885559082,3.9100000858306885,3.880000114440918,6711662.0,3.6995787620544434
2018-09-07,3.9100000858306885,3.869999885559082,3.9000000953674316,3.890000104904175,5492529.0,3.709113836288452
2018-09-10,3.9000000953674316,3.8399999141693115,3.9000000953674316,3.8399999141693115,5815000.0,3.6614387035369873
2018-09-11,3.880000114440918,3.8299999237060547,3.8399999141693115,3.8399999141693115,5715413.0,3.6614387035369873
2018-09-12,3.869999885559082,3.819999933242798,3.8499999046325684,3.8399999141693115,5391202.0,3.6614387035369873
2018-09-13,3.869999885559082,3.8299999237060547,3.859999895095825,3.859999895095825,5891500.0,3.680508613586426
2018-09-14,3.940000057220459,3.8399999141693115,3.869999885559082,3.869999885559082,12496246.0,3.6900434494018555
2018-09-17,3.859999895095825,3.759999990463257,3.859999895095825,3.759999990463257,11780935.0,3.585158586502075
2018-09-18,3.799999952316284,3.740000009536743,3.740000009536743,3.7899999618530273,9220000.0,3.6137635707855225
2018-09-19,3.8399999141693115,3.7899999618530273,3.7899999618530273,3.819999933242798,9863806.0,3.6423685550689697
2018-09-20,3.8299999237060547,3.7799999713897705,3.8299999237060547,3.7899999618530273,8236304.0,3.6137635707855225
2018-09-21,3.880000114440918,3.7899999618530273,3.799999952316284,3.869999885559082,14348427.0,3.6900434494018555
2018-09-25,3.8499999046325684,3.809999942779541,3.8499999046325684,3.8299999237060547,7090944.0,3.6519036293029785
2018-09-26,3.859999895095825,3.809999942779541,3.8299999237060547,3.8299999237060547,10046700.0,3.6519036293029785
2018-09-27,3.8399999141693115,3.7699999809265137,3.8399999141693115,3.7699999809265137,10176998.0,3.594693660736084
2018-09-28,3.799999952316284,3.759999990463257,3.7699999809265137,3.7899999618530273,7739475.0,3.6137635707855225
2018-10-08,3.759999990463257,3.640000104904175,3.759999990463257,3.7100000381469727,15506942.0,3.5374836921691895
2018-10-09,3.7300000190734863,3.680000066757202,3.700000047683716,3.690000057220459,5515025.0,3.518413782119751
2018-10-10,3.75,3.700000047683716,3.700000047683716,3.7200000286102295,5732600.0,3.5470187664031982
2018-10-11,3.630000114440918,3.3499999046325684,3.630000114440918,3.3499999046325684,29378800.0,3.194223642349243
2018-10-12,3.319999933242798,3.069999933242798,3.319999933242798,3.200000047683716,25772123.0,3.051198959350586
2018-10-15,3.240000009536743,3.0999999046325684,3.2300000190734863,3.109999895095825,11603422.0,2.965383768081665
2018-10-16,3.140000104904175,3.0399999618530273,3.0999999046325684,3.059999942779541,12643365.0,2.9177088737487793
2018-10-17,3.130000114440918,3.049999952316284,3.0899999141693115,3.0899999141693115,8286147.0,2.9463138580322266
2018-10-18,3.0899999141693115,3.009999990463257,3.069999933242798,3.0199999809265137,9248687.0,2.8795690536499023
2018-10-19,3.0799999237060547,2.9800000190734863,3.0,3.0799999237060547,10892832.0,2.9367787837982178
2018-10-22,3.259999990463257,3.0799999237060547,3.0899999141693115,3.2200000286102295,21804576.0,3.0702688694000244
2018-10-23,3.259999990463257,3.1500000953674316,3.2200000286102295,3.1700000762939453,14115918.0,3.0225939750671387
2018-10-24,3.2300000190734863,3.1600000858306885,3.1600000858306885,3.180000066757202,10110198.0,3.0321290493011475
2018-10-25,3.190000057220459,3.049999952316284,3.109999895095825,3.180000066757202,10420963.0,3.0321290493011475
2018-10-26,3.240000009536743,3.180000066757202,3.200000047683716,3.190000057220459,9354700.0,3.041663885116577
2018-10-29,3.2300000190734863,3.1500000953674316,3.190000057220459,3.1700000762939453,8088895.0,3.0225939750671387
2018-10-30,3.2100000381469727,3.140000104904175,3.180000066757202,3.190000057220459,11815191.0,3.041663885116577
2018-10-31,3.25,3.190000057220459,3.200000047683716,3.2300000190734863,13812719.0,3.079803943634033
2018-11-01,3.299999952316284,3.2300000190734863,3.25,3.2300000190734863,18121856.0,3.079803943634033
2018-11-02,3.319999933242798,3.259999990463257,3.2799999713897705,3.319999933242798,20501975.0,3.165618896484375
2018-11-05,3.4100000858306885,3.299999952316284,3.319999933242798,3.380000114440918,20136762.0,3.2228288650512695
2018-11-06,3.380000114440918,3.319999933242798,3.369999885559082,3.380000114440918,12555012.0,3.2228288650512695
2018-11-07,3.390000104904175,3.3399999141693115,3.380000114440918,3.3499999046325684,9987288.0,3.194223642349243
2018-11-08,3.380000114440918,3.309999942779541,3.369999885559082,3.309999942779541,11124621.0,3.156083822250366
2018-11-09,3.3299999237060547,3.2899999618530273,3.309999942779541,3.2899999618530273,9850011.0,3.1370139122009277
2018-11-12,3.4000000953674316,3.299999952316284,3.309999942779541,3.4000000953674316,17782679.0,3.241899013519287
2018-11-13,3.5299999713897705,3.369999885559082,3.390000104904175,3.5199999809265137,29993879.0,3.356318712234497
2018-11-14,3.5799999237060547,3.4800000190734863,3.5,3.5,25801589.0,3.3372488021850586
2018-11-15,3.5299999713897705,3.4800000190734863,3.509999990463257,3.5299999713897705,19347304.0,3.365853786468506
2018-11-16,3.549999952316284,3.490000009536743,3.5299999713897705,3.5299999713897705,18485802.0,3.365853786468506
2018-11-19,3.880000114440918,3.490000009536743,3.5299999713897705,3.880000114440918,75193546.0,3.6995787620544434
2018-11-20,4.050000190734863,3.7200000286102295,3.880000114440918,3.7300000190734863,98373983.0,3.556553840637207
2018-11-21,3.7899999618530273,3.5799999237060547,3.630000114440918,3.7100000381469727,39942014.0,3.5374836921691895
2018-11-22,3.740000009536743,3.619999885559082,3.700000047683716,3.630000114440918,20104265.0,3.4612038135528564
2018-11-23,3.7200000286102295,3.509999990463257,3.6600000858306885,3.509999990463257,30695457.0,3.3467838764190674
2018-11-26,3.680000066757202,3.5199999809265137,3.5199999809265137,3.569999933242798,28010210.0,3.403993606567383
2018-11-27,3.630000114440918,3.5,3.619999885559082,3.5299999713897705,19976257.0,3.365853786468506
2018-11-28,3.559999942779541,3.4100000858306885,3.5299999713897705,3.5399999618530273,19138810.0,3.3753886222839355
2018-11-29,3.5799999237060547,3.440000057220459,3.559999942779541,3.450000047683716,15972482.0,3.289573907852173
2018-11-30,3.4600000381469727,3.380000114440918,3.430000066757202,3.450000047683716,13983320.0,3.289573907852173
2018-12-03,3.559999942779541,3.490000009536743,3.5399999618530273,3.549999952316284,20992994.0,3.3849236965179443
2018-12-04,3.6700000762939453,3.5199999809265137,3.5399999618530273,3.6500000953674316,31161390.0,3.480273723602295
2018-12-05,3.75,3.5399999618530273,3.569999933242798,3.700000047683716,42266285.0,3.5279488563537598
2018-12-06,3.7200000286102295,3.5899999141693115,3.6700000762939453,3.5899999141693115,28481186.0,3.4230637550354004
2018-12-07,3.759999990463257,3.5899999141693115,3.5899999141693115,3.75,46963227.0,3.5756237506866455
2018-12-10,3.7100000381469727,3.609999895095825,3.680000066757202,3.640000104904175,26983325.0,3.4707388877868652
2018-12-11,3.6600000858306885,3.569999933242798,3.630000114440918,3.5999999046325684,18982543.0,3.43259859085083
2018-12-12,3.6600000858306885,3.5999999046325684,3.630000114440918,3.609999895095825,19485829.0,3.442133665084839
2018-12-13,3.700000047683716,3.569999933242798,3.630000114440918,3.6500000953674316,29877729.0,3.480273723602295
2018-12-14,3.8499999046325684,3.6500000953674316,3.680000066757202,3.6500000953674316,67580268.0,3.480273723602295
2018-12-17,3.740000009536743,3.559999942779541,3.640000104904175,3.7200000286102295,40326625.0,3.5470187664031982
2018-12-18,3.700000047683716,3.569999933242798,3.700000047683716,3.5899999141693115,30882426.0,3.4230637550354004
2018-12-19,3.630000114440918,3.5,3.619999885559082,3.5,17872619.0,3.3372488021850586
2018-12-20,3.549999952316284,3.4600000381469727,3.4800000190734863,3.5,13340255.0,3.3372488021850586
2018-12-21,3.509999990463257,3.430000066757202,3.5,3.5,12239505.0,3.3372488021850586
2018-12-24,3.5299999713897705,3.4700000286102295,3.5,3.5199999809265137,10279945.0,3.356318712234497
2018-12-25,3.490000009536743,3.3299999237060547,3.490000009536743,3.430000066757202,17516981.0,3.2705037593841553
2018-12-26,3.509999990463257,3.4100000858306885,3.440000057220459,3.4600000381469727,12101038.0,3.2991087436676025
2018-12-27,3.5299999713897705,3.4100000858306885,3.5199999809265137,3.4200000762939453,12768015.0,3.2609689235687256
2018-12-28,3.450000047683716,3.4000000953674316,3.440000057220459,3.430000066757202,10851920.0,3.2705037593841553
2019-01-02,3.5299999713897705,3.4100000858306885,3.490000009536743,3.430000066757202,16549705.0,3.2705037593841553
2019-01-03,3.4600000381469727,3.3499999046325684,3.450000047683716,3.369999885559082,15516423.0,3.2132937908172607
2019-01-04,3.430000066757202,3.319999933242798,3.3399999141693115,3.430000066757202,16063455.0,3.2705037593841553
2019-01-07,3.5199999809265137,3.319999933242798,3.3399999141693115,3.490000009536743,16925583.0,3.32771372795105
2019-01-08,3.490000009536743,3.440000057220459,3.4800000190734863,3.450000047683716,10497523.0,3.289573907852173
2019-01-09,3.5,3.440000057220459,3.450000047683716,3.440000057220459,14563067.0,3.280038833618164
2019-01-10,3.5199999809265137,3.440000057220459,3.450000047683716,3.5,18163310.0,3.3372488021850586
2019-01-11,3.5299999713897705,3.450000047683716,3.490000009536743,3.509999990463257,18083881.0,3.3467838764190674
2019-01-14,3.5199999809265137,3.4800000190734863,3.509999990463257,3.5,9101222.0,3.3372488021850586
2019-01-15,3.569999933242798,3.4700000286102295,3.490000009536743,3.549999952316284,22841417.0,3.3849236965179443
2019-01-16,3.640000104904175,3.5,3.5399999618530273,3.549999952316284,31262516.0,3.3849236965179443
2019-01-17,3.5399999618530273,3.4700000286102295,3.5199999809265137,3.4800000190734863,17403070.0,3.31817889213562
2019-01-18,3.5299999713897705,3.4700000286102295,3.4700000286102295,3.5,12658835.0,3.3372488021850586
2019-01-21,3.549999952316284,3.5,3.5299999713897705,3.509999990463257,10027074.0,3.3467838764190674
2019-01-22,3.509999990463257,3.430000066757202,3.509999990463257,3.440000057220459,10727476.0,3.280038833618164
2019-01-23,3.4700000286102295,3.4000000953674316,3.440000057220459,3.4200000762939453,9408358.0,3.2609689235687256
2019-01-24,3.450000047683716,3.4000000953674316,3.4200000762939453,3.4200000762939453,8829927.0,3.2609689235687256
2019-01-25,3.509999990463257,3.440000057220459,3.4700000286102295,3.440000057220459,13811275.0,3.280038833618164
2019-01-28,3.4700000286102295,3.4100000858306885,3.4600000381469727,3.4200000762939453,8913690.0,3.2609689235687256
2019-01-29,3.440000057220459,3.3399999141693115,3.440000057220459,3.369999885559082,10973500.0,3.2132937908172607
2019-01-30,3.4000000953674316,3.3399999141693115,3.359999895095825,3.3499999046325684,5937653.0,3.194223642349243
2019-01-31,3.380000114440918,3.299999952316284,3.359999895095825,3.319999933242798,10752397.0,3.165618896484375
2019-02-01,3.4000000953674316,3.3299999237060547,3.3299999237060547,3.390000104904175,10618649.0,3.2323639392852783
2019-02-11,3.440000057220459,3.390000104904175,3.4100000858306885,3.440000057220459,11549502.0,3.280038833618164
2019-02-12,3.490000009536743,3.440000057220459,3.450000047683716,3.4800000190734863,12785320.0,3.31817889213562
2019-02-13,3.549999952316284,3.4600000381469727,3.490000009536743,3.5299999713897705,26049141.0,3.365853786468506
2019-02-14,3.569999933242798,3.5199999809265137,3.5299999713897705,3.549999952316284,15202781.0,3.3849236965179443
2019-02-15,3.5799999237060547,3.5199999809265137,3.5399999618530273,3.5299999713897705,17494180.0,3.365853786468506
2019-02-18,3.6500000953674316,3.5299999713897705,3.5299999713897705,3.640000104904175,28462249.0,3.4707388877868652
2019-02-19,3.690000057220459,3.5999999046325684,3.6500000953674316,3.630000114440918,31093676.0,3.4612038135528564
2019-02-20,3.6500000953674316,3.5899999141693115,3.619999885559082,3.630000114440918,16244439.0,3.4612038135528564
2019-02-21,3.690000057220459,3.5999999046325684,3.630000114440918,3.619999885559082,30326016.0,3.4516687393188477
2019-02-22,3.6600000858306885,3.5799999237060547,3.619999885559082,3.6600000858306885,29197396.0,3.4898087978363037
2019-02-25,3.950000047683716,3.680000066757202,3.680000066757202,3.9200000762939453,78114346.0,3.7377188205718994
2019-02-26,4.019999980926514,3.859999895095825,3.930000066757202,3.950000047683716,75331500.0,3.7663235664367676
2019-02-27,4.070000171661377,3.9100000858306885,3.950000047683716,4.0,68243792.0,3.8139986991882324
2019-02-28,4.090000152587891,3.940000057220459,3.990000009536743,4.0,44900527.0,3.8139986991882324
2019-03-01,4.050000190734863,3.9700000286102295,4.050000190734863,4.019999980926514,33963007.0,3.833068609237671
2019-03-04,4.170000076293945,4.0,4.010000228881836,4.099999904632568,80749346.0,3.909348487854004
2019-03-05,4.139999866485596,4.050000190734863,4.070000171661377,4.130000114440918,53374883.0,3.937953472137451
2019-03-06,4.25,4.110000133514404,4.130000114440918,4.230000019073486,75503906.0,4.033303260803223
2019-03-07,4.28000020980835,4.190000057220459,4.239999771118164,4.230000019073486,66683774.0,4.033303260803223
2019-03-08,4.190000057220459,3.9100000858306885,4.159999847412109,3.9200000762939453,67494865.0,3.7377188205718994
2019-03-11,4.309999942779541,3.9200000762939453,3.930000066757202,4.309999942779541,130839898.0,4.109583854675293
2019-03-12,4.420000076293945,4.170000076293945,4.389999866485596,4.230000019073486,134462918.0,4.033303260803223
2019-03-13,4.340000152587891,4.179999828338623,4.25,4.210000038146973,84036837.0,4.014233112335205
2019-03-14,4.190000057220459,4.010000228881836,4.179999828338623,4.070000171661377,55775243.0,3.8807437419891357
2019-03-15,4.170000076293945,4.050000190734863,4.079999923706055,4.090000152587891,44499188.0,3.899813652038574
2019-03-18,4.150000095367432,4.059999942779541,4.090000152587891,4.150000095367432,34203383.0,3.9570233821868896
2019-03-19,4.210000038146973,4.130000114440918,4.139999866485596,4.159999847412109,36816658.0,3.9665584564208984
2019-03-20,4.170000076293945,4.050000190734863,4.159999847412109,4.159999847412109,34888387.0,3.9665584564208984
2019-03-21,4.28000020980835,4.119999885559082,4.170000076293945,4.239999771118164,74256955.0,4.042838096618652
2019-03-22,4.349999904632568,4.139999866485596,4.210000038146973,4.28000020980835,78063315.0,4.080978870391846
2019-03-25,4.260000228881836,4.150000095367432,4.199999809265137,4.159999847412109,49746734.0,3.9665584564208984
2019-03-26,4.199999809265137,4.0,4.170000076293945,4.019999980926514,44977743.0,3.833068609237671
2019-03-27,4.159999847412109,4.03000020980835,4.119999885559082,4.079999923706055,35202339.0,3.8902785778045654
2019-03-28,4.119999885559082,4.010000228881836,4.010000228881836,4.03000020980835,28996933.0,3.842603921890259
2019-03-29,4.179999828338623,4.0,4.050000190734863,4.170000076293945,52974642.0,3.976093292236328
2019-04-01,4.300000190734863,4.170000076293945,4.230000019073486,4.25,65703419.0,4.05237340927124
2019-04-02,4.329999923706055,4.239999771118164,4.289999961853027,4.269999980926514,58632240.0,4.071443557739258
2019-04-03,4.400000095367432,4.230000019073486,4.239999771118164,4.380000114440918,81285748.0,4.176328659057617
2019-04-04,4.429999828338623,4.300000190734863,4.400000095367432,4.369999885559082,58205837.0,4.1667938232421875
2019-04-08,4.400000095367432,4.230000019073486,4.380000114440918,4.289999961853027,51836814.0,4.090513706207275
2019-04-09,4.369999885559082,4.260000228881836,4.309999942779541,4.329999923706055,35546661.0,4.128653526306152
2019-04-10,4.309999942779541,4.230000019073486,4.300000190734863,4.269999980926514,31700972.0,4.071443557739258
2019-04-11,4.309999942779541,4.21999979019165,4.269999980926514,4.239999771118164,28809902.0,4.042838096618652
2019-04-12,4.269999980926514,4.210000038146973,4.230000019073486,4.239999771118164,20810597.0,4.042838096618652
2019-04-15,4.320000171661377,4.179999828338623,4.28000020980835,4.190000057220459,30169015.0,3.9951634407043457
2019-04-16,4.239999771118164,4.090000152587891,4.190000057220459,4.239999771118164,31367495.0,4.042838096618652
2019-04-17,4.28000020980835,4.230000019073486,4.269999980926514,4.269999980926514,28980501.0,4.071443557739258
2019-04-18,4.300000190734863,4.239999771118164,4.28000020980835,4.289999961853027,24344371.0,4.090513706207275
2019-04-19,4.300000190734863,4.210000038146973,4.289999961853027,4.289999961853027,22592917.0,4.090513706207275
2019-04-22,4.320000171661377,4.21999979019165,4.289999961853027,4.25,22470493.0,4.05237340927124
2019-04-23,4.25,4.110000133514404,4.25,4.119999885559082,26694236.0,3.9284183979034424
2019-04-24,4.179999828338623,4.119999885559082,4.119999885559082,4.170000076293945,17982286.0,3.976093292236328
2019-04-25,4.179999828338623,4.010000228881836,4.159999847412109,4.019999980926514,27474432.0,3.833068609237671
2019-04-26,4.079999923706055,4.0,4.010000228881836,4.03000020980835,21376334.0,3.842603921890259
2019-05-06,3.9000000953674316,3.5199999809265137,3.9000000953674316,3.6500000953674316,37239036.0,3.480273723602295
2019-05-07,3.690000057220459,3.5299999713897705,3.6500000953674316,3.619999885559082,26031096.0,3.4516687393188477
2019-05-08,3.5999999046325684,3.5,3.5299999713897705,3.5399999618530273,24146895.0,3.3753886222839355
2019-05-09,3.549999952316284,3.4200000762939453,3.509999990463257,3.440000057220459,22067793.0,3.280038833618164
2019-05-10,3.5199999809265137,3.4000000953674316,3.4700000286102295,3.5199999809265137,21885787.0,3.356318712234497
2019-05-13,3.5,3.450000047683716,3.4700000286102295,3.4700000286102295,18161397.0,3.3086438179016113
2019-05-14,3.509999990463257,3.430000066757202,3.450000047683716,3.490000009536743,17521877.0,3.32771372795105
2019-05-15,3.569999933242798,3.5,3.5,3.569999933242798,16797231.0,3.403993606567383
2019-05-16,3.5899999141693115,3.5399999618530273,3.569999933242798,3.5799999237060547,12795110.0,3.4135286808013916
2019-05-17,3.5999999046325684,3.4700000286102295,3.549999952316284,3.4800000190734863,15287474.0,3.31817889213562
2019-05-20,3.5199999809265137,3.450000047683716,3.5,3.509999990463257,12684595.0,3.3467838764190674
2019-05-21,3.569999933242798,3.5,3.5199999809265137,3.549999952316284,16190864.0,3.3849236965179443
2019-05-22,3.549999952316284,3.5,3.5399999618530273,3.5299999713897705,12705990.0,3.365853786468506
2019-05-23,3.4600000381469727,3.359999895095825,3.430000066757202,3.369999885559082,12977000.0,3.2878048419952393
2019-05-24,3.4200000762939453,3.3499999046325684,3.369999885559082,3.390000104904175,8001248.0,3.3073172569274902
2019-05-27,3.4600000381469727,3.390000104904175,3.4200000762939453,3.4600000381469727,11751333.0,3.375609874725342
2019-05-28,3.4800000190734863,3.4100000858306885,3.4700000286102295,3.440000057220459,16075400.0,3.35609769821167
2019-05-29,3.5199999809265137,3.4100000858306885,3.440000057220459,3.4700000286102295,17052763.0,3.3853659629821777
2019-05-30,3.450000047683716,3.4000000953674316,3.440000057220459,3.440000057220459,13046437.0,3.35609769821167
2019-05-31,3.450000047683716,3.4000000953674316,3.450000047683716,3.4200000762939453,9068481.0,3.336585521697998
2019-06-03,3.4800000190734863,3.4200000762939453,3.440000057220459,3.440000057220459,13498978.0,3.35609769821167
2019-06-04,3.440000057220459,3.380000114440918,3.4100000858306885,3.4200000762939453,10558585.0,3.336585521697998
2019-06-05,3.4600000381469727,3.4100000858306885,3.450000047683716,3.4100000858306885,11352300.0,3.326829433441162
2019-06-06,3.4200000762939453,3.3299999237060547,3.4000000953674316,3.3299999237060547,12490694.0,3.2487804889678955
2019-06-10,3.359999895095825,3.2699999809265137,3.3299999237060547,3.319999933242798,13497049.0,3.2390244007110596
2019-06-11,3.430000066757202,3.2799999713897705,3.2799999713897705,3.4200000762939453,17897798.0,3.336585521697998
2019-06-12,3.440000057220459,3.380000114440918,3.4200000762939453,3.4000000953674316,13467971.0,3.317073345184326
2019-06-13,3.4100000858306885,3.359999895095825,3.390000104904175,3.390000104904175,12716757.0,3.3073172569274902
2019-06-14,3.4000000953674316,3.299999952316284,3.390000104904175,3.299999952316284,21901364.0,3.2195122241973877
2019-06-17,3.3299999237060547,3.299999952316284,3.309999942779541,3.309999942779541,9885461.0,3.2292683124542236
2019-06-18,3.319999933242798,3.259999990463257,3.2899999618530273,3.2899999618530273,10530722.0,3.2097561359405518
2019-06-19,3.380000114440918,3.3299999237060547,3.3399999141693115,3.359999895095825,18775586.0,3.2780487537384033
2019-06-20,3.619999885559082,3.369999885559082,3.369999885559082,3.5899999141693115,70848709.0,3.502439022064209
2019-06-21,3.75,3.559999942779541,3.609999895095825,3.619999885559082,54132778.0,3.531707286834717
2019-06-24,3.6700000762939453,3.569999933242798,3.630000114440918,3.5999999046325684,28465134.0,3.512195110321045
2019-06-25,3.609999895095825,3.4800000190734863,3.5999999046325684,3.549999952316284,27685897.0,3.4634146690368652
2019-06-26,3.5799999237060547,3.509999990463257,3.5199999809265137,3.5199999809265137,14660078.0,3.4341464042663574
2019-06-27,3.5999999046325684,3.5199999809265137,3.5299999713897705,3.549999952316284,19616081.0,3.4634146690368652
2019-06-28,3.559999942779541,3.4800000190734863,3.5299999713897705,3.5199999809265137,14882883.0,3.4341464042663574
2019-07-01,3.630000114440918,3.559999942779541,3.5999999046325684,3.619999885559082,24891199.0,3.531707286834717
2019-07-02,3.609999895095825,3.559999942779541,3.5899999141693115,3.5799999237060547,18594796.0,3.492682933807373
2019-07-03,3.940000057220459,3.5999999046325684,3.5999999046325684,3.940000057220459,52069648.0,3.843902587890625
2019-07-04,4.199999809265137,3.9000000953674316,4.050000190734863,3.9200000762939453,167649196.0,3.824390411376953
2019-07-05,3.869999885559082,3.7799999713897705,3.8399999141693115,3.8299999237060547,64720423.0,3.7365853786468506
2019-07-08,3.7899999618530273,3.630000114440918,3.7699999809265137,3.640000104904175,51321302.0,3.5512197017669678
2019-07-09,3.680000066757202,3.569999933242798,3.6600000858306885,3.630000114440918,27653761.0,3.541463613510132
2019-07-10,3.7100000381469727,3.5899999141693115,3.609999895095825,3.6500000953674316,29442435.0,3.5609757900238037
2019-07-11,3.690000057220459,3.5899999141693115,3.609999895095825,3.630000114440918,22058571.0,3.541463613510132
2019-07-12,3.690000057220459,3.609999895095825,3.609999895095825,3.6700000762939453,21009846.0,3.5804879665374756
2019-07-15,3.690000057220459,3.5799999237060547,3.680000066757202,3.680000066757202,21652981.0,3.5902440547943115
2019-07-16,3.680000066757202,3.640000104904175,3.6500000953674316,3.6700000762939453,14540120.0,3.5804879665374756
2019-07-17,3.6700000762939453,3.5899999141693115,3.6600000858306885,3.609999895095825,23894740.0,3.521951198577881
2019-07-18,3.6600000858306885,3.609999895095825,3.640000104904175,3.630000114440918,23992716.0,3.541463613510132
2019-07-19,3.690000057220459,3.630000114440918,3.6500000953674316,3.640000104904175,20223628.0,3.5512197017669678
2019-07-22,3.640000104904175,3.4700000286102295,3.630000114440918,3.4800000190734863,31043928.0,3.3951220512390137
2019-07-23,3.509999990463257,3.4700000286102295,3.4800000190734863,3.5,12601102.0,3.4146342277526855
2019-07-24,3.549999952316284,3.5,3.5,3.5199999809265137,13922100.0,3.4341464042663574
2019-07-25,3.5299999713897705,3.4700000286102295,3.509999990463257,3.5,15608344.0,3.4146342277526855
2019-07-26,3.5199999809265137,3.4700000286102295,3.490000009536743,3.509999990463257,9562018.0,3.4243903160095215
2019-07-29,3.5199999809265137,3.4800000190734863,3.490000009536743,3.5,8778740.0,3.4146342277526855
2019-07-30,3.5299999713897705,3.490000009536743,3.490000009536743,3.509999990463257,10151800.0,3.4243903160095215
2019-07-31,3.5,3.440000057220459,3.5,3.4600000381469727,14501900.0,3.375609874725342
2019-08-01,3.4600000381469727,3.4000000953674316,3.450000047683716,3.4200000762939453,13999197.0,3.336585521697998
2019-08-02,3.4200000762939453,3.3499999046325684,3.359999895095825,3.4200000762939453,15562191.0,3.336585521697998
2019-08-05,3.4100000858306885,3.369999885559082,3.4000000953674316,3.390000104904175,10387242.0,3.3073172569274902
2019-08-06,3.3399999141693115,3.240000009536743,3.309999942779541,3.299999952316284,22025984.0,3.2195122241973877
2019-08-07,3.3299999237060547,3.2799999713897705,3.309999942779541,3.2899999618530273,9786320.0,3.2097561359405518
2019-08-08,3.319999933242798,3.2699999809265137,3.2799999713897705,3.2799999713897705,11820534.0,3.200000047683716
2019-08-09,3.309999942779541,3.240000009536743,3.299999952316284,3.259999990463257,10568950.0,3.180487871170044
2019-08-12,3.2899999618530273,3.240000009536743,3.259999990463257,3.2899999618530273,9627226.0,3.2097561359405518
2019-08-13,3.2699999809265137,3.240000009536743,3.259999990463257,3.2699999809265137,7023933.0,3.19024395942688
2019-08-14,3.319999933242798,3.2699999809265137,3.299999952316284,3.2799999713897705,10175700.0,3.200000047683716
2019-08-15,3.2799999713897705,3.200000047683716,3.2300000190734863,3.2699999809265137,9495720.0,3.19024395942688
2019-08-16,3.2899999618530273,3.25,3.2699999809265137,3.259999990463257,9195697.0,3.180487871170044
2019-08-19,3.3399999141693115,3.2699999809265137,3.2699999809265137,3.3399999141693115,18465868.0,3.2585365772247314
2019-08-20,3.4100000858306885,3.3399999141693115,3.3499999046325684,3.3399999141693115,15998811.0,3.2585365772247314
2019-08-21,3.380000114440918,3.3399999141693115,3.359999895095825,3.380000114440918,13362654.0,3.2975611686706543
2019-08-22,3.390000104904175,3.3299999237060547,3.380000114440918,3.3499999046325684,10360344.0,3.2682926654815674
2019-08-23,3.369999885559082,3.3399999141693115,3.369999885559082,3.369999885559082,9553043.0,3.2878048419952393
2019-08-26,3.3299999237060547,3.2799999713897705,3.299999952316284,3.309999942779541,10544294.0,3.2292683124542236
2019-08-27,3.380000114440918,3.319999933242798,3.3299999237060547,3.369999885559082,14020464.0,3.2878048419952393
2019-08-28,3.430000066757202,3.3399999141693115,3.3499999046325684,3.4000000953674316,20621158.0,3.317073345184326
2019-08-29,3.4200000762939453,3.359999895095825,3.4200000762939453,3.380000114440918,11709500.0,3.2975611686706543
2019-08-30,3.430000066757202,3.3299999237060547,3.4000000953674316,3.3499999046325684,13198754.0,3.2682926654815674
2019-09-02,3.430000066757202,3.3299999237060547,3.3399999141693115,3.4200000762939453,19641751.0,3.336585521697998
2019-09-03,3.4800000190734863,3.390000104904175,3.4100000858306885,3.4600000381469727,20126124.0,3.375609874725342
2019-09-04,3.5,3.440000057220459,3.440000057220459,3.5,21035764.0,3.4146342277526855
2019-09-05,3.5799999237060547,3.4800000190734863,3.5,3.5,34689682.0,3.4146342277526855
2019-09-06,3.5399999618530273,3.490000009536743,3.5399999618530273,3.5199999809265137,18937702.0,3.4341464042663574
2019-09-09,3.559999942779541,3.4800000190734863,3.549999952316284,3.5399999618530273,24330180.0,3.4536585807800293
2019-09-10,3.559999942779541,3.490000009536743,3.5199999809265137,3.5199999809265137,17671169.0,3.4341464042663574
2019-09-11,3.5399999618530273,3.5,3.5299999713897705,3.5399999618530273,16059608.0,3.4536585807800293
2019-09-12,3.5399999618530273,3.5,3.5299999713897705,3.5199999809265137,14193578.0,3.4341464042663574
2019-09-16,3.559999942779541,3.5199999809265137,3.5299999713897705,3.5299999713897705,21027203.0,3.4439024925231934
2019-09-17,3.549999952316284,3.450000047683716,3.5399999618530273,3.4600000381469727,19959412.0,3.375609874725342
2019-09-18,3.5,3.430000066757202,3.4800000190734863,3.430000066757202,10902933.0,3.346341609954834
2019-09-19,3.4800000190734863,3.4000000953674316,3.450000047683716,3.4700000286102295,14082776.0,3.3853659629821777
2019-09-20,3.4800000190734863,3.440000057220459,3.4800000190734863,3.440000057220459,9670560.0,3.35609769821167
2019-09-23,3.450000047683716,3.369999885559082,3.450000047683716,3.4000000953674316,14351770.0,3.317073345184326
2019-09-24,3.450000047683716,3.390000104904175,3.4000000953674316,3.4200000762939453,13561957.0,3.336585521697998
2019-09-25,3.450000047683716,3.390000104904175,3.4000000953674316,3.4100000858306885,12829570.0,3.326829433441162
2019-09-26,3.430000066757202,3.359999895095825,3.4100000858306885,3.359999895095825,14570421.0,3.2780487537384033
2019-09-27,3.4000000953674316,3.3299999237060547,3.3499999046325684,3.359999895095825,10067418.0,3.2780487537384033
2019-09-30,3.380000114440918,3.319999933242798,3.3499999046325684,3.319999933242798,9469800.0,3.2390244007110596
2019-10-08,3.380000114440918,3.319999933242798,3.319999933242798,3.359999895095825,8766700.0,3.2780487537384033
2019-10-09,3.4000000953674316,3.309999942779541,3.3499999046325684,3.380000114440918,8102917.0,3.2975611686706543
2019-10-10,3.4200000762939453,3.359999895095825,3.380000114440918,3.4100000858306885,9429135.0,3.326829433441162
2019-10-11,3.4700000286102295,3.4100000858306885,3.4200000762939453,3.4600000381469727,15578219.0,3.375609874725342
2019-10-14,3.4800000190734863,3.440000057220459,3.4800000190734863,3.4600000381469727,14668357.0,3.375609874725342
2019-10-15,3.4700000286102295,3.4200000762939453,3.4700000286102295,3.430000066757202,9409855.0,3.346341609954834
2019-10-16,3.490000009536743,3.430000066757202,3.430000066757202,3.450000047683716,14681469.0,3.365853786468506
2019-10-17,3.490000009536743,3.4200000762939453,3.440000057220459,3.4700000286102295,15695049.0,3.3853659629821777
2019-10-18,3.490000009536743,3.4000000953674316,3.4800000190734863,3.4100000858306885,12667068.0,3.326829433441162
2019-10-21,3.4100000858306885,3.359999895095825,3.4100000858306885,3.390000104904175,11565322.0,3.3073172569274902
2019-10-22,3.450000047683716,3.380000114440918,3.390000104904175,3.430000066757202,11262686.0,3.346341609954834
2019-10-23,3.4600000381469727,3.380000114440918,3.440000057220459,3.390000104904175,6764323.0,3.3073172569274902
2019-10-24,3.430000066757202,3.380000114440918,3.380000114440918,3.4200000762939453,8631300.0,3.336585521697998
2019-10-25,3.440000057220459,3.390000104904175,3.4100000858306885,3.430000066757202,7600391.0,3.346341609954834
2019-10-28,3.4600000381469727,3.4200000762939453,3.4200000762939453,3.450000047683716,12262105.0,3.365853786468506
2019-10-29,3.4600000381469727,3.4100000858306885,3.440000057220459,3.4200000762939453,9029600.0,3.336585521697998
2019-10-30,3.4200000762939453,3.359999895095825,3.4000000953674316,3.359999895095825,12987779.0,3.2780487537384033
2019-10-31,3.369999885559082,3.309999942779541,3.3499999046325684,3.319999933242798,9098047.0,3.2390244007110596
2019-11-01,3.359999895095825,3.309999942779541,3.319999933242798,3.3399999141693115,10102963.0,3.2585365772247314
2019-11-04,3.380000114440918,3.3399999141693115,3.3399999141693115,3.3499999046325684,10560730.0,3.2682926654815674
2019-11-05,3.369999885559082,3.3399999141693115,3.359999895095825,3.3499999046325684,6514844.0,3.2682926654815674
2019-11-06,3.359999895095825,3.299999952316284,3.359999895095825,3.319999933242798,8284294.0,3.2390244007110596
2019-11-07,3.3499999046325684,3.309999942779541,3.3299999237060547,3.319999933242798,6640571.0,3.2390244007110596
2019-11-08,3.3399999141693115,3.309999942779541,3.3299999237060547,3.319999933242798,6978400.0,3.2390244007110596
2019-11-11,3.309999942779541,3.25,3.309999942779541,3.25,9066011.0,3.170731782913208
2019-11-12,3.2699999809265137,3.2300000190734863,3.25,3.240000009536743,6623506.0,3.160975694656372
2019-11-13,3.259999990463257,3.190000057220459,3.259999990463257,3.200000047683716,8944410.0,3.1219513416290283
2019-11-14,3.2300000190734863,3.1700000762939453,3.2200000286102295,3.2200000286102295,7717138.0,3.1414635181427
2019-11-15,3.2300000190734863,3.180000066757202,3.2200000286102295,3.190000057220459,5814931.0,3.1121952533721924
2019-11-18,3.2100000381469727,3.1500000953674316,3.1700000762939453,3.190000057220459,6900498.0,3.1121952533721924
2019-11-19,3.25,3.190000057220459,3.2100000381469727,3.25,7484334.0,3.170731782913208
2019-11-20,3.259999990463257,3.2100000381469727,3.259999990463257,3.2200000286102295,5749422.0,3.1414635181427
2019-11-21,3.240000009536743,3.200000047683716,3.2100000381469727,3.240000009536743,4606950.0,3.160975694656372
2019-11-22,3.2799999713897705,3.2300000190734863,3.240000009536743,3.240000009536743,8561200.0,3.160975694656372
2019-11-25,3.2899999618530273,3.2100000381469727,3.240000009536743,3.2699999809265137,10309838.0,3.19024395942688
2019-11-26,3.2899999618530273,3.25,3.2699999809265137,3.259999990463257,7244691.0,3.180487871170044
2019-11-27,3.2799999713897705,3.240000009536743,3.25,3.259999990463257,6066800.0,3.180487871170044
2019-11-28,3.2799999713897705,3.25,3.2699999809265137,3.259999990463257,7476789.0,3.180487871170044
2019-11-29,3.2799999713897705,3.25,3.259999990463257,3.2799999713897705,5713621.0,3.200000047683716
2019-12-02,3.2799999713897705,3.240000009536743,3.2799999713897705,3.259999990463257,8288720.0,3.180487871170044
2019-12-03,3.259999990463257,3.2300000190734863,3.240000009536743,3.259999990463257,5498504.0,3.180487871170044
2019-12-04,3.259999990463257,3.2300000190734863,3.25,3.25,5927200.0,3.170731782913208
2019-12-05,3.2699999809265137,3.25,3.25,3.259999990463257,5750100.0,3.180487871170044
2019-12-06,3.2799999713897705,3.259999990463257,3.2699999809265137,3.2799999713897705,5679951.0,3.200000047683716
2019-12-09,3.2799999713897705,3.259999990463257,3.2799999713897705,3.2699999809265137,7284600.0,3.19024395942688
2019-12-10,3.2699999809265137,3.25,3.2699999809265137,3.259999990463257,5241313.0,3.180487871170044
2019-12-11,3.2799999713897705,3.25,3.2699999809265137,3.259999990463257,7250664.0,3.180487871170044
2019-12-12,3.2699999809265137,3.25,3.2699999809265137,3.25,6654688.0,3.170731782913208
2019-12-13,3.299999952316284,3.259999990463257,3.259999990463257,3.299999952316284,12236002.0,3.2195122241973877
2019-12-16,3.319999933242798,3.2699999809265137,3.319999933242798,3.309999942779541,16270155.0,3.2292683124542236
2019-12-17,3.3499999046325684,3.2899999618530273,3.309999942779541,3.319999933242798,33934157.0,3.2390244007110596
2019-12-18,3.3499999046325684,3.309999942779541,3.309999942779541,3.309999942779541,19232771.0,3.2292683124542236
2019-12-19,3.319999933242798,3.2899999618530273,3.309999942779541,3.319999933242798,13771300.0,3.2390244007110596
2019-12-20,3.3299999237060547,3.299999952316284,3.319999933242798,3.309999942779541,23020101.0,3.2292683124542236
2019-12-23,3.309999942779541,3.2100000381469727,3.299999952316284,3.2200000286102295,17460489.0,3.1414635181427
2019-12-24,3.25,3.2100000381469727,3.2300000190734863,3.240000009536743,13422087.0,3.160975694656372
2019-12-25,3.25,3.2200000286102295,3.240000009536743,3.2300000190734863,10557060.0,3.151219606399536
2019-12-26,3.259999990463257,3.2200000286102295,3.2300000190734863,3.25,11511940.0,3.170731782913208
2019-12-27,3.2799999713897705,3.240000009536743,3.259999990463257,3.25,15643540.0,3.170731782913208
2019-12-30,3.2699999809265137,3.2200000286102295,3.25,3.2699999809265137,17139873.0,3.19024395942688
2019-12-31,3.299999952316284,3.259999990463257,3.2699999809265137,3.2899999618530273,15586907.0,3.2097561359405518
2020-01-02,3.3399999141693115,3.299999952316284,3.309999942779541,3.3299999237060547,21498259.0,3.2487804889678955
2020-01-03,3.359999895095825,3.319999933242798,3.3299999237060547,3.3499999046325684,20752654.0,3.2682926654815674
2020-01-06,3.359999895095825,3.309999942779541,3.3399999141693115,3.3299999237060547,22312969.0,3.2487804889678955
2020-01-07,3.390000104904175,3.3299999237060547,3.3299999237060547,3.359999895095825,38770282.0,3.2780487537384033
2020-01-08,3.309999942779541,3.309999942779541,3.309999942779541,3.309999942779541,22740600.0,3.2292683124542236
2020-01-09,3.3499999046325684,3.309999942779541,3.3299999237060547,3.3399999141693115,15493347.0,3.2585365772247314
2020-01-10,3.3499999046325684,3.299999952316284,3.3399999141693115,3.319999933242798,13688602.0,3.2390244007110596
2020-01-13,3.3299999237060547,3.3299999237060547,3.3299999237060547,3.3299999237060547,14825876.0,3.2487804889678955
2020-01-14,3.390000104904175,3.390000104904175,3.390000104904175,3.390000104904175,41633682.0,3.3073172569274902
2020-01-15,3.380000114440918,3.299999952316284,3.369999885559082,3.309999942779541,30138465.0,3.2292683124542236
2020-01-16,3.3499999046325684,3.2899999618530273,3.319999933242798,3.309999942779541,22055876.0,3.2292683124542236
2020-01-17,3.3299999237060547,3.299999952316284,3.309999942779541,3.309999942779541,13734237.0,3.2292683124542236
2020-01-20,3.3399999141693115,3.299999952316284,3.299999952316284,3.3399999141693115,15902914.0,3.2585365772247314
2020-01-21,3.3399999141693115,3.2699999809265137,3.3299999237060547,3.2799999713897705,24006686.0,3.200000047683716
2020-01-22,3.3399999141693115,3.240000009536743,3.2699999809265137,3.3299999237060547,23346596.0,3.2487804889678955
2020-01-23,3.3299999237060547,3.25,3.319999933242798,3.2699999809265137,24935656.0,3.19024395942688
2020-02-03,3.0,2.940000057220459,2.940000057220459,2.940000057220459,32110512.0,2.868292808532715
2020-02-04,2.9800000190734863,2.7699999809265137,2.7699999809265137,2.9700000286102295,37401613.0,2.8975610733032227
2020-02-05,3.059999942779541,2.950000047683716,2.9700000286102295,3.0,26035475.0,2.9268293380737305
2020-02-06,3.119999885559082,2.9700000286102295,3.009999990463257,3.109999895095825,37123659.0,3.034146308898926
2020-02-07,3.240000009536743,3.0799999237060547,3.119999885559082,3.240000009536743,41541570.0,3.160975694656372
2020-02-10,3.299999952316284,3.190000057220459,3.2799999713897705,3.240000009536743,34414388.0,3.160975694656372
2020-02-11,3.2300000190734863,3.190000057220459,3.2300000190734863,3.190000057220459,18128508.0,3.1121952533721924
2020-02-12,3.2200000286102295,3.190000057220459,3.200000047683716,3.2200000286102295,13155714.0,3.1414635181427
2020-02-13,3.2699999809265137,3.180000066757202,3.2100000381469727,3.240000009536743,22956073.0,3.160975694656372
2020-02-14,3.2699999809265137,3.200000047683716,3.259999990463257,3.2100000381469727,23529129.0,3.1317074298858643
2020-02-17,3.259999990463257,3.200000047683716,3.2200000286102295,3.259999990463257,20953808.0,3.180487871170044
2020-02-18,3.259999990463257,3.2200000286102295,3.259999990463257,3.25,18983304.0,3.170731782913208
2020-02-19,3.2699999809265137,3.2200000286102295,3.25,3.240000009536743,16327934.0,3.160975694656372
2020-02-20,3.2699999809265137,3.2200000286102295,3.240000009536743,3.2699999809265137,23123163.0,3.19024395942688
2020-02-21,3.319999933242798,3.25,3.2699999809265137,3.2899999618530273,26968362.0,3.2097561359405518
2020-02-24,3.490000009536743,3.319999933242798,3.3499999046325684,3.4100000858306885,62427737.0,3.326829433441162
2020-02-25,3.369999885559082,3.2699999809265137,3.3299999237060547,3.3499999046325684,42506384.0,3.2682926654815674
2020-02-26,3.390000104904175,3.2799999713897705,3.319999933242798,3.3499999046325684,37754380.0,3.2682926654815674
2020-02-27,3.450000047683716,3.3499999046325684,3.3499999046325684,3.4200000762939453,51498441.0,3.336585521697998
2020-02-28,3.380000114440918,3.2799999713897705,3.299999952316284,3.2899999618530273,42797213.0,3.2097561359405518
2020-03-02,3.430000066757202,3.2899999618530273,3.2899999618530273,3.4000000953674316,48480781.0,3.317073345184326
2020-03-03,3.4700000286102295,3.359999895095825,3.440000057220459,3.430000066757202,77873451.0,3.346341609954834
2020-03-04,3.490000009536743,3.369999885559082,3.4700000286102295,3.4200000762939453,60638241.0,3.336585521697998
2020-03-05,3.4700000286102295,3.4000000953674316,3.4600000381469727,3.450000047683716,61847314.0,3.365853786468506
2020-03-06,3.430000066757202,3.3399999141693115,3.4000000953674316,3.369999885559082,50414231.0,3.2878048419952393
2020-03-09,3.3399999141693115,3.2799999713897705,3.319999933242798,3.2799999713897705,41072200.0,3.200000047683716
2020-03-10,3.309999942779541,3.190000057220459,3.2200000286102295,3.2899999618530273,39714578.0,3.2097561359405518
2020-03-11,3.450000047683716,3.25,3.2799999713897705,3.319999933242798,47867311.0,3.2390244007110596
2020-03-12,3.369999885559082,3.25,3.2899999618530273,3.2799999713897705,34108012.0,3.200000047683716
2020-03-13,3.25,3.069999933242798,3.119999885559082,3.2100000381469727,36483820.0,3.1317074298858643
2020-03-16,3.25,3.0999999046325684,3.2300000190734863,3.109999895095825,33549141.0,3.034146308898926
2020-03-17,3.1500000953674316,3.0199999809265137,3.0999999046325684,3.0899999141693115,29988393.0,3.014634132385254
2020-03-18,3.130000114440918,3.0399999618530273,3.119999885559082,3.059999942779541,23961402.0,2.985365867614746
2020-03-19,3.0799999237060547,2.990000009536743,3.069999933242798,3.0399999618530273,27295020.0,2.965853691101074
2020-03-20,3.0799999237060547,3.0299999713897705,3.049999952316284,3.049999952316284,22087562.0,2.97560977935791
2020-03-23,3.0199999809265137,2.9600000381469727,2.990000009536743,2.9700000286102295,21346460.0,2.8975610733032227
2020-03-24,3.0199999809265137,2.9600000381469727,3.0,3.009999990463257,16353225.0,2.9365854263305664
2020-03-25,3.069999933242798,3.0299999713897705,3.0399999618530273,3.059999942779541,19933251.0,2.985365867614746
2020-03-26,3.059999942779541,3.009999990463257,3.059999942779541,3.0199999809265137,13526506.0,2.9463415145874023
2020-03-27,3.0799999237060547,3.0299999713897705,3.049999952316284,3.049999952316284,14796606.0,2.97560977935791
2020-03-30,3.0399999618530273,2.990000009536743,3.0199999809265137,3.0199999809265137,13818340.0,2.9463415145874023
2020-03-31,3.049999952316284,3.009999990463257,3.049999952316284,3.0199999809265137,11069780.0,2.9463415145874023
2020-04-01,3.049999952316284,3.009999990463257,3.0199999809265137,3.0199999809265137,12988953.0,2.9463415145874023
2020-04-02,3.0799999237060547,3.009999990463257,3.0199999809265137,3.069999933242798,21664117.0,2.995121955871582
2020-04-03,3.109999895095825,3.059999942779541,3.059999942779541,3.0899999141693115,19727954.0,3.014634132385254
2020-04-07,3.140000104904175,3.0999999046325684,3.109999895095825,3.119999885559082,25208782.0,3.0439023971557617
2020-04-08,3.130000114440918,3.0899999141693115,3.0999999046325684,3.130000114440918,16288170.0,3.0536587238311768
2020-04-09,3.1500000953674316,3.119999885559082,3.130000114440918,3.140000104904175,13812200.0,3.0634148120880127
2020-04-10,3.140000104904175,3.0999999046325684,3.130000114440918,3.109999895095825,15911368.0,3.034146308898926
2020-04-13,3.119999885559082,3.0899999141693115,3.119999885559082,3.109999895095825,10139470.0,3.034146308898926
2020-04-14,3.240000009536743,3.109999895095825,3.109999895095825,3.200000047683716,35287524.0,3.1219513416290283
2020-04-15,3.2300000190734863,3.180000066757202,3.2200000286102295,3.190000057220459,20614771.0,3.1121952533721924
2020-04-16,3.259999990463257,3.180000066757202,3.190000057220459,3.2300000190734863,20806804.0,3.151219606399536
2020-04-17,3.2699999809265137,3.200000047683716,3.240000009536743,3.2100000381469727,19603594.0,3.1317074298858643
2020-04-20,3.25,3.200000047683716,3.2200000286102295,3.240000009536743,20437407.0,3.160975694656372
2020-04-21,3.25,3.180000066757202,3.240000009536743,3.240000009536743,22754804.0,3.160975694656372
2020-04-22,3.240000009536743,3.2100000381469727,3.2300000190734863,3.2300000190734863,12597057.0,3.151219606399536
2020-04-23,3.25,3.200000047683716,3.240000009536743,3.240000009536743,17022520.0,3.160975694656372
2020-04-24,3.25,3.1600000858306885,3.240000009536743,3.2100000381469727,13996057.0,3.1317074298858643
2020-04-27,3.25,3.190000057220459,3.190000057220459,3.2200000286102295,17736157.0,3.1414635181427
2020-04-28,3.25,3.1500000953674316,3.240000009536743,3.2300000190734863,23609668.0,3.151219606399536
2020-04-29,3.25,3.2100000381469727,3.2100000381469727,3.240000009536743,12558100.0,3.160975694656372
2020-04-30,3.2899999618530273,3.2300000190734863,3.25,3.2899999618530273,27342289.0,3.2097561359405518
2020-05-06,3.430000066757202,3.25,3.259999990463257,3.4100000858306885,53585973.0,3.326829433441162
2020-05-07,3.4800000190734863,3.390000104904175,3.4000000953674316,3.4100000858306885,37912863.0,3.326829433441162
2020-05-08,3.440000057220459,3.390000104904175,3.4000000953674316,3.4100000858306885,38706396.0,3.326829433441162
2020-05-11,3.4100000858306885,3.2899999618530273,3.4000000953674316,3.299999952316284,33003313.0,3.2195122241973877
2020-05-12,3.319999933242798,3.259999990463257,3.2899999618530273,3.2699999809265137,24574355.0,3.19024395942688
2020-05-13,3.2899999618530273,3.25,3.2799999713897705,3.2799999713897705,13661261.0,3.200000047683716
2020-05-14,3.299999952316284,3.25,3.2699999809265137,3.2799999713897705,18089119.0,3.200000047683716
2020-05-15,3.309999942779541,3.2699999809265137,3.299999952316284,3.2899999618530273,11955075.0,3.2097561359405518
2020-05-18,3.319999933242798,3.240000009536743,3.299999952316284,3.2799999713897705,15236294.0,3.200000047683716
2020-05-19,3.309999942779541,3.259999990463257,3.299999952316284,3.2699999809265137,11069337.0,3.19024395942688
2020-05-20,3.299999952316284,3.240000009536743,3.2699999809265137,3.2799999713897705,17175921.0,3.200000047683716
2020-05-21,3.2200000286102295,3.0799999237060547,3.2200000286102295,3.0799999237060547,26097240.0,3.0799999237060547
2020-05-22,3.0899999141693115,3.0199999809265137,3.059999942779541,3.0299999713897705,17143731.0,3.0299999713897705
2020-05-25,3.0799999237060547,3.009999990463257,3.0299999713897705,3.059999942779541,11045828.0,3.059999942779541
2020-05-26,3.109999895095825,3.0199999809265137,3.0799999237060547,3.0299999713897705,28662977.0,3.0299999713897705
2020-05-27,3.0399999618530273,2.990000009536743,3.0399999618530273,3.009999990463257,15402302.0,3.009999990463257
2020-05-28,3.0299999713897705,2.9800000190734863,3.0,2.990000009536743,14711000.0,2.990000009536743
2020-05-29,3.009999990463257,2.9700000286102295,2.990000009536743,3.0,14531909.0,3.0
2020-06-01,3.049999952316284,3.009999990463257,3.009999990463257,3.0399999618530273,20785978.0,3.0399999618530273
2020-06-02,3.069999933242798,3.0399999618530273,3.049999952316284,3.049999952316284,11652399.0,3.049999952316284
2020-06-03,3.069999933242798,3.049999952316284,3.069999933242798,3.069999933242798,14321765.0,3.069999933242798
2020-06-04,3.1700000762939453,3.049999952316284,3.069999933242798,3.0899999141693115,35880357.0,3.0899999141693115
2020-06-05,3.119999885559082,3.069999933242798,3.0999999046325684,3.0999999046325684,15244543.0,3.0999999046325684
2020-06-08,3.140000104904175,3.049999952316284,3.109999895095825,3.059999942779541,19192200.0,3.059999942779541
2020-06-09,3.069999933242798,3.009999990463257,3.059999942779541,3.0399999618530273,24396084.0,3.0399999618530273
2020-06-10,3.0399999618530273,3.009999990463257,3.0399999618530273,3.0199999809265137,11601566.0,3.0199999809265137
2020-06-11,3.069999933242798,3.009999990463257,3.009999990463257,3.059999942779541,19907373.0,3.059999942779541
2020-06-12,3.069999933242798,3.009999990463257,3.0299999713897705,3.0299999713897705,24129440.0,3.0299999713897705
2020-06-15,3.049999952316284,3.009999990463257,3.0399999618530273,3.0199999809265137,20322900.0,3.0199999809265137
2020-06-16,3.049999952316284,3.0199999809265137,3.0199999809265137,3.049999952316284,16085401.0,3.049999952316284
2020-06-17,3.069999933242798,3.0299999713897705,3.049999952316284,3.059999942779541,15589414.0,3.059999942779541
2020-06-18,3.069999933242798,3.0399999618530273,3.059999942779541,3.069999933242798,14903453.0,3.069999933242798
2020-06-19,3.0799999237060547,3.049999952316284,3.0799999237060547,3.0799999237060547,14363629.0,3.0799999237060547
2020-06-22,3.0799999237060547,3.049999952316284,3.069999933242798,3.049999952316284,13340881.0,3.049999952316284
2020-06-23,3.059999942779541,3.0199999809265137,3.049999952316284,3.0199999809265137,13200747.0,3.0199999809265137
2020-06-24,3.0399999618530273,3.0,3.0299999713897705,3.009999990463257,17044153.0,3.009999990463257
2020-06-29,3.0199999809265137,2.990000009536743,3.0199999809265137,3.009999990463257,12651000.0,3.009999990463257
2020-06-30,3.0299999713897705,3.009999990463257,3.009999990463257,3.009999990463257,9465261.0,3.009999990463257
2020-07-01,3.0199999809265137,2.990000009536743,3.009999990463257,3.009999990463257,23285088.0,3.009999990463257
2020-07-02,3.069999933242798,3.0,3.009999990463257,3.059999942779541,29886790.0,3.059999942779541
2020-07-03,3.119999885559082,3.069999933242798,3.069999933242798,3.119999885559082,37706886.0,3.119999885559082
2020-07-06,3.2699999809265137,3.140000104904175,3.140000104904175,3.2699999809265137,64839481.0,3.2699999809265137
2020-07-07,3.3499999046325684,3.2300000190734863,3.309999942779541,3.2300000190734863,67849030.0,3.2300000190734863
2020-07-08,3.319999933242798,3.200000047683716,3.240000009536743,3.309999942779541,59229599.0,3.309999942779541
2020-07-09,3.390000104904175,3.2699999809265137,3.2899999618530273,3.380000114440918,67125715.0,3.380000114440918
2020-07-10,3.4200000762939453,3.319999933242798,3.380000114440918,3.3399999141693115,61930825.0,3.3399999141693115
2020-07-13,3.450000047683716,3.3299999237060547,3.369999885559082,3.440000057220459,76003549.0,3.440000057220459
2020-07-14,3.440000057220459,3.319999933242798,3.440000057220459,3.369999885559082,75151209.0,3.369999885559082
2020-07-15,3.4000000953674316,3.2699999809265137,3.359999895095825,3.2899999618530273,48872048.0,3.2899999618530273
2020-07-16,3.4200000762939453,3.2699999809265137,3.390000104904175,3.299999952316284,78529270.0,3.299999952316284
2020-07-17,3.4100000858306885,3.319999933242798,3.319999933242798,3.380000114440918,89720057.0,3.380000114440918
2020-07-20,3.5899999141693115,3.390000104904175,3.4100000858306885,3.5399999618530273,147009702.0,3.5399999618530273
2020-07-21,3.5,3.390000104904175,3.5,3.440000057220459,100096130.0,3.440000057220459
2020-07-22,3.450000047683716,3.380000114440918,3.430000066757202,3.4000000953674316,59404465.0,3.4000000953674316
2020-07-23,3.380000114440918,3.2799999713897705,3.369999885559082,3.3399999141693115,55021908.0,3.3399999141693115
2020-07-24,3.359999895095825,3.2200000286102295,3.3299999237060547,3.25,48294904.0,3.25
2020-07-27,3.2799999713897705,3.180000066757202,3.259999990463257,3.2200000286102295,28070268.0,3.2200000286102295
2020-07-28,3.259999990463257,3.2200000286102295,3.2300000190734863,3.259999990463257,26933432.0,3.259999990463257
2020-07-29,3.299999952316284,3.2200000286102295,3.240000009536743,3.299999952316284,29769398.0,3.299999952316284
2020-07-30,3.3399999141693115,3.2799999713897705,3.299999952316284,3.2899999618530273,26776662.0,3.2899999618530273
2020-07-31,3.3299999237060547,3.25,3.2799999713897705,3.299999952316284,28960695.0,3.299999952316284
2020-08-03,3.430000066757202,3.3299999237060547,3.3499999046325684,3.4100000858306885,66742828.0,3.4100000858306885
2020-08-04,3.4700000286102295,3.369999885559082,3.4100000858306885,3.430000066757202,68114509.0,3.430000066757202
2020-08-05,3.430000066757202,3.369999885559082,3.4200000762939453,3.390000104904175,39874270.0,3.390000104904175
2020-08-06,3.4000000953674316,3.309999942779541,3.380000114440918,3.359999895095825,36248855.0,3.359999895095825
2020-08-07,3.359999895095825,3.2699999809265137,3.359999895095825,3.309999942779541,28796629.0,3.309999942779541
2020-08-10,3.359999895095825,3.2799999713897705,3.2899999618530273,3.3499999046325684,26376269.0,3.3499999046325684
2020-08-11,3.369999885559082,3.2899999618530273,3.369999885559082,3.309999942779541,29169695.0,3.309999942779541
2020-08-12,3.309999942779541,3.2300000190734863,3.2899999618530273,3.299999952316284,28237538.0,3.299999952316284
2020-08-13,3.5899999141693115,3.2799999713897705,3.309999942779541,3.4200000762939453,122515052.0,3.4200000762939453
2020-08-14,3.4100000858306885,3.319999933242798,3.319999933242798,3.4000000953674316,73425313.0,3.4000000953674316
2020-08-17,3.5399999618530273,3.380000114440918,3.4000000953674316,3.450000047683716,102647290.0,3.450000047683716
2020-08-18,3.4600000381469727,3.4000000953674316,3.450000047683716,3.430000066757202,64634531.0,3.430000066757202
2020-08-19,3.4700000286102295,3.380000114440918,3.440000057220459,3.450000047683716,72011944.0,3.450000047683716
2020-08-20,3.450000047683716,3.390000104904175,3.440000057220459,3.390000104904175,41697469.0,3.390000104904175
2020-08-21,3.430000066757202,3.380000114440918,3.4100000858306885,3.4000000953674316,32551715.0,3.4000000953674316
2020-08-24,3.440000057220459,3.390000104904175,3.4200000762939453,3.4200000762939453,33678400.0,3.4200000762939453
2020-08-25,3.5,3.4000000953674316,3.4200000762939453,3.4100000858306885,46751034.0,3.4100000858306885
2020-08-26,3.559999942779541,3.390000104904175,3.4100000858306885,3.4700000286102295,104002284.0,3.4700000286102295
2020-08-27,3.509999990463257,3.380000114440918,3.509999990463257,3.4200000762939453,72787578.0,3.4200000762939453
2020-08-28,3.4200000762939453,3.3399999141693115,3.4100000858306885,3.390000104904175,55853675.0,3.390000104904175
2020-08-31,3.4700000286102295,3.4000000953674316,3.4200000762939453,3.4200000762939453,52152980.0,3.4200000762939453
2020-09-01,3.4200000762939453,3.369999885559082,3.4200000762939453,3.4000000953674316,34563014.0,3.4000000953674316
2020-09-02,3.4600000381469727,3.390000104904175,3.4200000762939453,3.4200000762939453,51374281.0,3.4200000762939453
2020-09-03,3.4800000190734863,3.4100000858306885,3.440000057220459,3.430000066757202,46183501.0,3.430000066757202
2020-09-04,3.4000000953674316,3.359999895095825,3.380000114440918,3.369999885559082,40378599.0,3.369999885559082
2020-09-07,3.390000104904175,3.2899999618530273,3.369999885559082,3.299999952316284,48042909.0,3.299999952316284
2020-09-08,3.359999895095825,3.2899999618530273,3.319999933242798,3.3499999046325684,32382959.0,3.3499999046325684
2020-09-09,3.450000047683716,3.3299999237060547,3.3399999141693115,3.369999885559082,66333177.0,3.369999885559082
2020-09-10,3.4200000762939453,3.299999952316284,3.4100000858306885,3.319999933242798,42128555.0,3.319999933242798
2020-09-11,3.390000104904175,3.240000009536743,3.2799999713897705,3.309999942779541,52304598.0,3.309999942779541
2020-09-14,3.319999933242798,3.259999990463257,3.2899999618530273,3.2799999713897705,29622180.0,3.2799999713897705
2020-09-15,3.2799999713897705,3.2300000190734863,3.2799999713897705,3.25,25219587.0,3.25
2020-09-16,3.2300000190734863,3.109999895095825,3.2300000190734863,3.130000114440918,74908962.0,3.130000114440918
2020-09-17,3.130000114440918,3.0799999237060547,3.109999895095825,3.109999895095825,41388157.0,3.109999895095825
2020-09-18,3.1600000858306885,3.0999999046325684,3.119999885559082,3.1500000953674316,56572137.0,3.1500000953674316
2020-09-21,3.1500000953674316,3.1500000953674316,3.1500000953674316,3.1500000953674316,0.0,3.1500000953674316
2020-09-22,3.1500000953674316,3.1500000953674316,3.1500000953674316,3.1500000953674316,0.0,3.1500000953674316
2020-09-23,3.1500000953674316,3.1500000953674316,3.1500000953674316,3.1500000953674316,0.0,3.1500000953674316
2020-09-24,3.1500000953674316,3.1500000953674316,3.1500000953674316,3.1500000953674316,0.0,3.1500000953674316
2020-09-25,2.951539993286133,2.951539993286133,2.951539993286133,2.951539993286133,0.0,2.951539993286133
2020-09-28,2.951539993286133,2.951539993286133,2.951539993286133,2.951539993286133,0.0,2.951539993286133
2020-09-29,2.9600000381469727,2.859999895095825,2.9100000858306885,2.940000057220459,39822319.0,2.940000057220459
2020-09-30,2.940000057220459,2.869999885559082,2.9200000762939453,2.9000000953674316,30239291.0,2.9000000953674316
2020-10-09,2.950000047683716,2.9200000762939453,2.930000066757202,2.930000066757202,23934333.0,2.930000066757202
2020-10-12,3.0,2.930000066757202,2.940000057220459,2.990000009536743,35509368.0,2.990000009536743
2020-10-13,3.059999942779541,3.0,3.0399999618530273,3.0199999809265137,34840215.0,3.0199999809265137
2020-10-14,3.0199999809265137,2.9700000286102295,3.0199999809265137,2.990000009536743,23071853.0,2.990000009536743
2020-10-15,2.990000009536743,2.950000047683716,2.990000009536743,2.9800000190734863,19526702.0,2.9800000190734863
2020-10-16,2.9700000286102295,2.940000057220459,2.950000047683716,2.9600000381469727,35376139.0,2.9600000381469727
2020-10-19,2.990000009536743,2.9100000858306885,2.9700000286102295,2.9100000858306885,39021480.0,2.9100000858306885
2020-10-20,2.9700000286102295,2.890000104904175,2.9100000858306885,2.9600000381469727,26878880.0,2.9600000381469727
2020-10-21,2.9700000286102295,2.9200000762939453,2.950000047683716,2.9600000381469727,31966518.0,2.9600000381469727
2020-10-22,2.990000009536743,2.930000066757202,2.950000047683716,2.9800000190734863,33517598.0,2.9800000190734863
2020-10-23,2.990000009536743,2.9600000381469727,2.9800000190734863,2.9700000286102295,21215280.0,2.9700000286102295
2020-10-26,2.990000009536743,2.950000047683716,2.9600000381469727,2.990000009536743,19918720.0,2.990000009536743
2020-10-27,2.9800000190734863,2.950000047683716,2.9700000286102295,2.950000047683716,9257379.0,2.950000047683716