Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,4.460000038146973,4.36667013168335,4.433330059051514,4.380000114440918,45204332.0,3.076207399368286
2010-01-05,4.5,4.373330116271973,4.386670112609863,4.493330001831055,83306373.0,3.155802011489868
2010-01-06,4.606669902801514,4.460000038146973,4.5,4.486670017242432,63994470.0,3.1511247158050537
2010-01-07,4.539999961853027,4.393330097198486,4.473330020904541,4.446670055389404,48000746.0,3.1230316162109375
2010-01-08,4.5,4.36667013168335,4.433330059051514,4.493330001831055,54119172.0,3.155802011489868
2010-01-11,4.626669883728027,4.5,4.546669960021973,4.579999923706055,102630765.0,3.216672897338867
2010-01-12,4.699999809265137,4.546669960021973,4.579999923706055,4.673329830169678,74564906.0,3.2822213172912598
2010-01-13,4.693329811096191,4.573329925537109,4.586669921875,4.593329906463623,57671852.0,3.2260351181030273
2010-01-14,4.726669788360596,4.586669921875,4.606669902801514,4.726669788360596,86029668.0,3.319683313369751
2010-01-15,4.766670227050781,4.659999847412109,4.726669788360596,4.686669826507568,59120466.0,3.2915902137756348
2010-01-18,4.953330039978027,4.666669845581055,4.699999809265137,4.893330097198486,122729256.0,3.436734676361084
2010-01-19,5.026669979095459,4.846670150756836,4.906670093536377,4.946670055389404,80758892.0,3.474196434020996
2010-01-20,5.199999809265137,4.893330097198486,4.946670055389404,4.960000038146973,155685360.0,3.4835586547851562
2010-01-21,5.046669960021973,4.786670207977295,4.980000019073486,4.880000114440918,77238754.0,3.427372694015503
2010-01-22,5.0,4.693329811096191,4.806670188903809,4.960000038146973,77818202.0,3.4835586547851562
2010-01-25,5.033329963684082,4.739999771118164,4.900000095367432,4.760000228881836,61084198.0,3.343092918395996
2010-01-26,4.773330211639404,4.566669940948486,4.733329772949219,4.646669864654541,63297298.0,3.2634971141815186
2010-01-27,4.760000228881836,4.573329925537109,4.63332986831665,4.646669864654541,58414923.0,3.2634971141815186
2010-01-28,4.713329792022705,4.593329906463623,4.646669864654541,4.693329811096191,40687230.0,3.2962682247161865
2010-01-29,4.78000020980835,4.619999885559082,4.653329849243164,4.726669788360596,71119534.0,3.319683313369751
2010-02-01,4.753330230712891,4.606669902801514,4.693329811096191,4.639999866485596,60646856.0,3.2588133811950684
2010-02-02,4.840000152587891,4.639999866485596,4.659999847412109,4.733329772949219,71206288.0,3.3243613243103027
2010-02-03,4.920000076293945,4.713329792022705,4.739999771118164,4.86667013168335,127148422.0,3.4180097579956055
2010-02-04,4.960000038146973,4.820000171661377,4.86667013168335,4.860000133514404,102757060.0,3.4133260250091553
2010-02-05,4.786670207977295,4.573329925537109,4.733329772949219,4.666669845581055,106112368.0,3.2775442600250244
2010-02-08,4.726669788360596,4.559999942779541,4.599999904632568,4.686669826507568,60661142.0,3.2915902137756348
2010-02-09,5.046669960021973,4.63332986831665,4.666669845581055,4.873330116271973,166532398.0,3.4226877689361572
2010-02-10,4.880000114440918,4.746669769287109,4.853330135345459,4.833330154418945,52031607.0,3.394594192504883
2010-02-11,4.846670150756836,4.786670207977295,4.820000171661377,4.806670188903809,32936212.0,3.3758702278137207
2010-02-12,4.900000095367432,4.78000020980835,4.820000171661377,4.860000133514404,34957378.0,3.4133260250091553
2010-02-22,5.13332986831665,4.933330059051514,4.933330059051514,4.986670017242432,207527724.0,3.502289295196533
2010-02-23,5.233329772949219,4.900000095367432,5.0,5.153329849243164,172968633.0,3.619339942932129
2010-02-24,5.13332986831665,5.0,5.13332986831665,5.079999923706055,122203082.0,3.567838191986084
2010-02-25,5.166669845581055,5.046669960021973,5.099999904632568,5.113329887390137,97409106.0,3.5912466049194336
2010-02-26,5.21999979019165,5.019999980926514,5.106669902801514,5.113329887390137,128996318.0,3.5912466049194336
2010-03-01,5.226669788360596,5.059999942779541,5.113329887390137,5.159999847412109,109813630.0,3.6240248680114746
2010-03-02,5.253330230712891,5.053329944610596,5.193329811096191,5.099999904632568,84248230.0,3.5818848609924316
2010-03-03,5.28000020980835,5.119999885559082,5.119999885559082,5.173329830169678,105724464.0,3.6333858966827393
2010-03-04,5.179999828338623,4.900000095367432,5.179999828338623,4.913330078125,91877944.0,3.4507808685302734
2010-03-05,4.986670017242432,4.800000190734863,4.933330059051514,4.873330116271973,63588556.0,3.4226877689361572
2010-03-08,5.086669921875,4.833330154418945,4.880000114440918,5.073329925537109,97195353.0,3.5631539821624756
2010-03-09,5.073329925537109,4.966670036315918,5.026669979095459,5.053329944610596,52442292.0,3.549107074737549
2010-03-10,5.179999828338623,5.013329982757568,5.039999961853027,5.106669902801514,85369020.0,3.5865695476531982
2010-03-11,5.440000057220459,5.086669921875,5.119999885559082,5.393330097198486,214322204.0,3.787899971008301
2010-03-12,5.413330078125,5.186669826507568,5.333330154418945,5.199999809265137,130290108.0,3.6521174907684326
2010-03-15,5.400000095367432,5.153329849243164,5.233329772949219,5.286670207977295,103839450.0,3.71298885345459
2010-03-16,5.293330192565918,4.860000133514404,5.286670207977295,4.966670036315918,192577808.0,3.488243579864502
2010-03-17,5.159999847412109,5.006669998168945,5.046669960021973,5.086669921875,194331772.0,3.5725224018096924
2010-03-18,5.099999904632568,4.993330001831055,5.073329925537109,5.039999961853027,86335336.0,3.5397446155548096
2010-03-19,5.066669940948486,4.986670017242432,5.053329944610596,5.053329944610596,71617095.0,3.549107074737549
2010-03-22,5.066669940948486,5.0,5.053329944610596,5.026669979095459,54486856.0,3.5303831100463867
2010-03-23,5.099999904632568,5.0,5.026669979095459,5.086669921875,74849061.0,3.5725224018096924
2010-03-24,5.21999979019165,5.046669960021973,5.079999923706055,5.166669845581055,89628648.0,3.628708839416504
2010-03-25,5.166669845581055,5.026669979095459,5.139999866485596,5.093329906463623,69927724.0,3.577200174331665
2010-03-26,5.146669864654541,5.039999961853027,5.066669940948486,5.119999885559082,55525562.0,3.595930814743042
2010-03-29,5.179999828338623,5.086669921875,5.119999885559082,5.166669845581055,69413408.0,3.628708839416504
2010-03-30,5.173329830169678,5.106669902801514,5.173329830169678,5.126669883728027,47258914.0,3.6006152629852295
2010-03-31,5.126669883728027,5.013329982757568,5.119999885559082,5.039999961853027,56886258.0,3.5397446155548096
2010-04-01,5.079999923706055,5.039999961853027,5.053329944610596,5.066669940948486,52261164.0,3.5584757328033447
2010-04-02,5.113329887390137,5.026669979095459,5.086669921875,5.093329906463623,53529946.0,3.577200174331665
2010-04-06,5.186669826507568,5.073329925537109,5.119999885559082,5.159999847412109,73077782.0,3.6240248680114746
2010-04-07,5.179999828338623,5.099999904632568,5.159999847412109,5.126669883728027,37931859.0,3.6006152629852295
2010-04-08,5.173329830169678,5.073329925537109,5.099999904632568,5.146669864654541,50926358.0,3.6146624088287354
2010-04-09,5.246669769287109,5.106669902801514,5.13332986831665,5.21999979019165,84222423.0,3.6661643981933594
2010-04-12,5.293330192565918,5.173329830169678,5.226669788360596,5.213329792022705,65777055.0,3.6614797115325928
2010-04-13,5.233329772949219,4.986670017242432,5.206669807434082,5.119999885559082,51811920.0,3.595930814743042
2010-04-14,5.13332986831665,5.073329925537109,5.106669902801514,5.113329887390137,32460426.0,3.5912466049194336
2010-04-15,5.126669883728027,5.006669998168945,5.119999885559082,5.039999961853027,36311493.0,3.5397446155548096
2010-04-16,5.079999923706055,5.013329982757568,5.053329944610596,5.039999961853027,19980010.0,3.5397446155548096
2010-04-19,5.026669979095459,4.760000228881836,5.026669979095459,4.766670227050781,51113432.0,3.3477773666381836
2010-04-20,4.806670188903809,4.679999828338623,4.753330230712891,4.760000228881836,31702180.0,3.343092918395996
2010-04-21,4.833330154418945,4.726669788360596,4.773330211639404,4.820000171661377,37366502.0,3.38523268699646
2010-04-22,4.813330173492432,4.699999809265137,4.813330173492432,4.71999979019165,35144289.0,3.3149993419647217
2010-04-23,4.773330211639404,4.706669807434082,4.746669769287109,4.733329772949219,22340364.0,3.3243613243103027
2010-04-26,4.760000228881836,4.693329811096191,4.71999979019165,4.713329792022705,19288928.0,3.310314893722534
2010-04-27,4.713329792022705,4.486670017242432,4.713329792022705,4.573329925537109,34388972.0,3.2119884490966797
2010-04-28,4.593329906463623,4.486670017242432,4.519999980926514,4.539999961853027,18742269.0,3.188579797744751
2010-04-29,4.586669921875,4.466670036315918,4.566669940948486,4.473330020904541,18191901.0,3.1417555809020996
2010-04-30,4.480000019073486,4.340000152587891,4.473330020904541,4.440000057220459,20366438.0,3.1183464527130127
2010-05-04,4.433330059051514,4.326670169830322,4.36667013168335,4.406670093536377,14767078.0,3.094938278198242
2010-05-05,4.559999942779541,4.360000133514404,4.373330116271973,4.533329963684082,23258658.0,3.1838951110839844
2010-05-06,4.533329963684082,4.360000133514404,4.519999980926514,4.36667013168335,18607209.0,3.066844940185547
2010-05-07,4.413330078125,4.266670227050781,4.266670227050781,4.340000152587891,17405924.0,3.048114061355591
2010-05-10,4.420000076293945,4.286670207977295,4.326670169830322,4.393330097198486,15769398.0,3.085569381713867
2010-05-11,4.486670017242432,4.313330173492432,4.460000038146973,4.320000171661377,18330624.0,3.034067153930664
2010-05-12,4.420000076293945,4.253330230712891,4.286670207977295,4.400000095367432,20228244.0,3.0902535915374756
2010-05-13,4.440000057220459,4.333330154418945,4.400000095367432,4.433330059051514,17590408.0,3.113662004470825
2010-05-14,4.526669979095459,4.386670112609863,4.393330097198486,4.473330020904541,27672606.0,3.1417555809020996
2010-05-17,4.506669998168945,4.260000228881836,4.433330059051514,4.28000020980835,22961580.0,3.005974054336548
2010-05-18,4.326670169830322,4.106669902801514,4.300000190734863,4.28000020980835,22919920.0,3.005974054336548
2010-05-20,4.293330192565918,4.186669826507568,4.253330230712891,4.199999809265137,18625989.0,2.949787139892578
2010-05-21,4.239999771118164,4.066669940948486,4.093329906463623,4.226669788360596,19334421.0,2.9685182571411133
2010-05-24,4.373330116271973,4.213329792022705,4.266670227050781,4.353330135345459,26441619.0,3.057476043701172
2010-05-25,4.333330154418945,4.199999809265137,4.306670188903809,4.226669788360596,22336482.0,2.9685182571411133
2010-05-26,4.286670207977295,4.21999979019165,4.226669788360596,4.246669769287109,10729239.0,2.98256516456604
2010-05-27,4.313330173492432,4.179999828338623,4.246669769287109,4.286670207977295,17350394.0,3.0106589794158936
2010-05-28,4.413330078125,4.306670188903809,4.326670169830322,4.373330116271973,33480606.0,3.0715222358703613
2010-05-31,4.393330097198486,4.199999809265137,4.36667013168335,4.213329792022705,16156900.0,2.9591493606567383
2010-06-01,4.246669769287109,4.113329887390137,4.199999809265137,4.166669845581055,14831758.0,2.9263787269592285
2010-06-02,4.21999979019165,4.13332986831665,4.146669864654541,4.213329792022705,11012870.0,2.9591493606567383
2010-06-03,4.260000228881836,4.153329849243164,4.226669788360596,4.173329830169678,14120826.0,2.931056261062622
2010-06-04,4.206669807434082,4.13332986831665,4.173329830169678,4.199999809265137,8745177.0,2.949787139892578
2010-06-07,4.173329830169678,4.113329887390137,4.13332986831665,4.13332986831665,11162414.0,2.902963161468506
2010-06-08,4.246669769287109,4.186669826507568,4.186669826507568,4.226669788360596,20051104.0,2.9685182571411133
2010-06-09,4.360000133514404,4.253330230712891,4.253330230712891,4.360000133514404,26007165.0,3.0621602535247803
2010-06-10,4.433330059051514,4.326670169830322,4.346670150756836,4.406670093536377,30105152.0,3.094938278198242
2010-06-11,4.440000057220459,4.360000133514404,4.420000076293945,4.373330116271973,32772550.0,3.0715222358703613
2010-06-17,4.340000152587891,4.190000057220459,4.329999923706055,4.210000038146973,8577579.0,2.956810712814331
2010-06-18,4.230000019073486,4.03000020980835,4.210000038146973,4.050000190734863,14449298.0,2.844437837600708
2010-06-21,4.28000020980835,4.050000190734863,4.050000190734863,4.21999979019165,18901750.0,2.963834285736084
2010-06-22,4.230000019073486,4.139999866485596,4.21999979019165,4.179999828338623,13205907.0,2.9357404708862305
2010-06-23,4.21999979019165,4.119999885559082,4.179999828338623,4.150000095367432,10534996.0,2.914670944213867
2010-06-24,4.170000076293945,4.099999904632568,4.150000095367432,4.130000114440918,9539496.0,2.9006245136260986
2010-06-25,4.159999847412109,4.059999942779541,4.119999885559082,4.150000095367432,9608520.0,2.914670944213867
2010-06-28,4.230000019073486,4.079999923706055,4.150000095367432,4.179999828338623,15527581.0,2.9357404708862305
2010-06-29,4.210000038146973,3.890000104904175,4.210000038146973,3.9000000953674316,24951020.0,2.739088296890259
2010-06-30,4.03000020980835,3.869999885559082,3.940000057220459,3.890000104904175,18764084.0,2.732065200805664
2010-07-01,3.9200000762939453,3.7899999618530273,3.890000104904175,3.819999933242798,13701572.0,2.6829018592834473
2010-07-02,3.880000114440918,3.700000047683716,3.8299999237060547,3.8299999237060547,13281562.0,2.6899254322052
2010-07-05,3.7899999618530273,3.7100000381469727,3.7899999618530273,3.75,8647933.0,2.6337389945983887
2010-07-06,3.859999895095825,3.740000009536743,3.75,3.8499999046325684,15719948.0,2.7039716243743896
2010-07-07,3.859999895095825,3.759999990463257,3.819999933242798,3.8399999141693115,14306353.0,2.696948766708374
2010-07-08,3.859999895095825,3.759999990463257,3.8499999046325684,3.7699999809265137,17517272.0,2.647785186767578
2010-07-09,3.859999895095825,3.740000009536743,3.7799999713897705,3.8399999141693115,21160266.0,2.696948766708374
2010-07-12,3.9200000762939453,3.809999942779541,3.8399999141693115,3.9200000762939453,23086880.0,2.7531352043151855
2010-07-13,3.890000104904175,3.809999942779541,3.890000104904175,3.8299999237060547,11526398.0,2.6899254322052
2010-07-14,3.890000104904175,3.819999933242798,3.8499999046325684,3.8399999141693115,12415814.0,2.696948766708374
2010-07-15,3.8499999046325684,3.75,3.8399999141693115,3.75,11092784.0,2.6337389945983887
2010-07-16,3.759999990463257,3.700000047683716,3.75,3.75,9796362.0,2.6337389945983887
2010-07-19,3.799999952316284,3.700000047683716,3.7200000286102295,3.7899999618530273,14186601.0,2.661832094192505
2010-07-20,3.890000104904175,3.7699999809265137,3.7899999618530273,3.869999885559082,24716532.0,2.7180182933807373
2010-07-21,3.950000047683716,3.8399999141693115,3.880000114440918,3.9100000858306885,31373504.0,2.7461118698120117
2010-07-22,3.9800000190734863,3.880000114440918,3.9000000953674316,3.940000057220459,30389266.0,2.767181634902954
2010-07-23,3.9700000286102295,3.880000114440918,3.940000057220459,3.9100000858306885,20337531.0,2.7461118698120117
2010-07-26,3.9600000381469727,3.9100000858306885,3.930000066757202,3.950000047683716,17183937.0,2.774204730987549
2010-07-27,3.990000009536743,3.9100000858306885,3.950000047683716,3.930000066757202,18749243.0,2.7601585388183594
2010-07-28,4.0,3.9000000953674316,3.930000066757202,3.990000009536743,38332562.0,2.8022983074188232
2010-07-29,4.03000020980835,3.950000047683716,4.0,4.010000228881836,36669970.0,2.816344738006592
2010-07-30,4.059999942779541,3.9800000190734863,4.0,4.019999980926514,28966142.0,2.8233683109283447
2010-08-02,4.099999904632568,4.010000228881836,4.019999980926514,4.090000152587891,33191134.0,2.8725311756134033
2010-08-03,4.190000057220459,4.019999980926514,4.090000152587891,4.059999942779541,56571449.0,2.851461410522461
2010-08-04,4.090000152587891,3.9800000190734863,4.059999942779541,4.059999942779541,28925601.0,2.851461410522461
2010-08-05,4.090000152587891,4.019999980926514,4.070000171661377,4.050000190734863,20633191.0,2.844437837600708
2010-08-06,4.079999923706055,3.9600000381469727,4.039999961853027,4.079999923706055,30405677.0,2.8655078411102295
2010-08-09,4.090000152587891,4.050000190734863,4.079999923706055,4.059999942779541,24181132.0,2.851461410522461
2010-08-10,4.079999923706055,3.930000066757202,4.059999942779541,3.940000057220459,29483690.0,2.767181634902954
2010-08-11,3.9700000286102295,3.9200000762939453,3.940000057220459,3.9600000381469727,18164835.0,2.781228542327881
2010-08-12,3.9600000381469727,3.880000114440918,3.9200000762939453,3.890000104904175,19895030.0,2.732065200805664
2010-08-13,3.930000066757202,3.8499999046325684,3.880000114440918,3.930000066757202,16283845.0,2.7601585388183594
2010-08-16,4.0,3.9000000953674316,3.930000066757202,3.990000009536743,26204009.0,2.8022983074188232
2010-08-17,4.289999961853027,3.9700000286102295,3.990000009536743,4.239999771118164,93982062.0,2.9778802394866943
2010-08-18,4.320000171661377,4.139999866485596,4.199999809265137,4.170000076293945,68525710.0,2.928717851638794
2010-08-19,4.190000057220459,4.079999923706055,4.179999828338623,4.119999885559082,31021137.0,2.8936009407043457
2010-08-20,4.159999847412109,4.050000190734863,4.099999904632568,4.070000171661377,23098183.0,2.8584847450256348
2010-08-23,4.090000152587891,4.03000020980835,4.079999923706055,4.039999961853027,16223712.0,2.8374147415161133
2010-08-24,4.130000114440918,4.059999942779541,4.059999942779541,4.079999923706055,20889201.0,2.8655078411102295
2010-08-25,4.059999942779541,3.940000057220459,4.059999942779541,3.9600000381469727,24071320.0,2.781228542327881
2010-08-26,4.0,3.940000057220459,3.9600000381469727,3.9700000286102295,14193818.0,2.7882518768310547
2010-08-27,3.9800000190734863,3.9200000762939453,3.9800000190734863,3.950000047683716,10705048.0,2.774204730987549
2010-08-30,4.010000228881836,3.9600000381469727,3.9700000286102295,3.990000009536743,16813796.0,2.8022983074188232
2010-08-31,4.059999942779541,3.930000066757202,4.059999942779541,3.9800000190734863,20073376.0,2.7952747344970703
2010-09-01,3.990000009536743,3.9000000953674316,3.990000009536743,3.930000066757202,19718762.0,2.7601585388183594
2010-09-02,3.9600000381469727,3.9100000858306885,3.950000047683716,3.950000047683716,19799315.0,2.774204730987549
2010-09-03,3.950000047683716,3.890000104904175,3.950000047683716,3.930000066757202,23168302.0,2.7601585388183594
2010-09-06,4.0,3.9200000762939453,3.930000066757202,4.0,26220834.0,2.809321641921997
2010-09-07,4.03000020980835,3.9700000286102295,4.0,3.990000009536743,20019214.0,2.8022983074188232
2010-09-08,3.9800000190734863,3.9200000762939453,3.9700000286102295,3.9600000381469727,18601294.0,2.781228542327881
2010-09-09,3.9600000381469727,3.880000114440918,3.9600000381469727,3.890000104904175,22939931.0,2.732065200805664
2010-09-10,3.9200000762939453,3.8399999141693115,3.890000104904175,3.880000114440918,15161109.0,2.7250421047210693
2010-09-13,3.9100000858306885,3.880000114440918,3.880000114440918,3.9100000858306885,15190745.0,2.7461118698120117
2010-09-14,3.9200000762939453,3.859999895095825,3.9100000858306885,3.880000114440918,16062983.0,2.7250421047210693
2010-09-15,3.880000114440918,3.809999942779541,3.880000114440918,3.8299999237060547,16548450.0,2.6899254322052
2010-09-16,3.8499999046325684,3.7300000190734863,3.8299999237060547,3.7699999809265137,19119698.0,2.647785186767578
2010-09-17,3.7899999618530273,3.7300000190734863,3.7699999809265137,3.740000009536743,11342581.0,2.6267151832580566
2010-09-20,3.759999990463257,3.7100000381469727,3.740000009536743,3.7200000286102295,10814299.0,2.612668752670288
2010-09-21,3.740000009536743,3.700000047683716,3.7300000190734863,3.7300000190734863,8195657.0,2.619692325592041
2010-09-27,3.7699999809265137,3.740000009536743,3.740000009536743,3.759999990463257,8881549.0,2.6407620906829834
2010-09-28,3.759999990463257,3.7100000381469727,3.759999990463257,3.7200000286102295,9538987.0,2.612668752670288
2010-09-29,3.7300000190734863,3.680000066757202,3.7100000381469727,3.690000057220459,12705525.0,2.591599225997925
2010-09-30,3.75,3.680000066757202,3.690000057220459,3.75,10803974.0,2.6337389945983887
2010-10-08,3.8299999237060547,3.759999990463257,3.7699999809265137,3.8299999237060547,17495414.0,2.6899254322052
2010-10-11,3.9000000953674316,3.819999933242798,3.8299999237060547,3.890000104904175,26317188.0,2.732065200805664
2010-10-12,3.9000000953674316,3.8399999141693115,3.890000104904175,3.869999885559082,20301192.0,2.7180182933807373
2010-10-13,3.940000057220459,3.8499999046325684,3.880000114440918,3.940000057220459,29207982.0,2.767181634902954
2010-10-14,4.019999980926514,3.9100000858306885,3.9600000381469727,3.9700000286102295,51512800.0,2.7882518768310547
2010-10-15,4.050000190734863,3.9700000286102295,4.010000228881836,4.050000190734863,56019237.0,2.844437837600708
2010-10-18,4.25,4.079999923706055,4.090000152587891,4.130000114440918,86597618.0,2.9006245136260986
2010-10-19,4.119999885559082,4.039999961853027,4.110000133514404,4.110000133514404,42000332.0,2.886577844619751
2010-10-20,4.059999942779541,3.9800000190734863,4.039999961853027,4.0,42195158.0,2.809321641921997
2010-10-21,4.03000020980835,3.9600000381469727,4.0,4.0,25161636.0,2.809321641921997
2010-10-22,4.010000228881836,3.950000047683716,4.0,3.9700000286102295,20807652.0,2.7882518768310547
2010-10-25,4.050000190734863,3.9600000381469727,3.9700000286102295,4.039999961853027,31876190.0,2.8374147415161133
2010-10-26,4.050000190734863,3.9800000190734863,4.050000190734863,4.010000228881836,27005234.0,2.816344738006592
2010-10-27,4.010000228881836,4.010000228881836,4.010000228881836,4.010000228881836,0.0,2.816344738006592
2010-10-28,3.990000009536743,3.9200000762939453,3.990000009536743,3.9600000381469727,28424017.0,2.781228542327881
2010-10-29,3.9700000286102295,3.9200000762939453,3.950000047683716,3.950000047683716,28618887.0,2.774204730987549
2010-11-01,3.990000009536743,3.9200000762939453,3.940000057220459,3.990000009536743,30906382.0,2.8022983074188232
2010-11-02,4.0,3.930000066757202,4.0,3.9700000286102295,29639790.0,2.7882518768310547
2010-11-03,4.070000171661377,3.9700000286102295,3.9700000286102295,4.0,36912314.0,2.809321641921997
2010-11-04,4.039999961853027,3.9700000286102295,4.010000228881836,4.03000020980835,31328215.0,2.8303914070129395
2010-11-05,4.059999942779541,4.010000228881836,4.050000190734863,4.050000190734863,34350059.0,2.844437837600708
2010-11-08,4.159999847412109,4.050000190734863,4.059999942779541,4.130000114440918,53158674.0,2.9006245136260986
2010-11-09,4.170000076293945,4.070000171661377,4.119999885559082,4.150000095367432,46341805.0,2.914670944213867
2010-11-10,4.150000095367432,4.059999942779541,4.130000114440918,4.079999923706055,37126567.0,2.8655078411102295
2010-11-11,4.090000152587891,4.03000020980835,4.059999942779541,4.050000190734863,36538933.0,2.844437837600708
2010-11-12,4.090000152587891,3.8499999046325684,4.010000228881836,3.869999885559082,47940574.0,2.7180182933807373
2010-11-15,3.9100000858306885,3.8299999237060547,3.869999885559082,3.9100000858306885,23988129.0,2.7461118698120117
2010-11-16,3.930000066757202,3.799999952316284,3.9200000762939453,3.809999942779541,27577875.0,2.6758787631988525
2010-11-17,3.809999942779541,3.7300000190734863,3.7799999713897705,3.740000009536743,20147843.0,2.6267151832580566
2010-11-18,3.7799999713897705,3.7300000190734863,3.740000009536743,3.759999990463257,11982942.0,2.6407620906829834
2010-11-19,3.7899999618530273,3.7100000381469727,3.759999990463257,3.7799999713897705,18917362.0,2.65480899810791
2010-11-22,3.930000066757202,3.7300000190734863,3.75,3.869999885559082,28846267.0,2.7180182933807373
2010-11-23,3.880000114440918,3.740000009536743,3.880000114440918,3.7699999809265137,20647801.0,2.647785186767578
2010-11-24,3.799999952316284,3.7300000190734863,3.75,3.799999952316284,13581016.0,2.6688554286956787
2010-11-25,3.8299999237060547,3.7799999713897705,3.819999933242798,3.8299999237060547,19732521.0,2.6899254322052
2010-11-26,3.819999933242798,3.759999990463257,3.819999933242798,3.7799999713897705,14467626.0,2.65480899810791
2010-11-29,3.7899999618530273,3.740000009536743,3.7799999713897705,3.7799999713897705,10767047.0,2.65480899810791
2010-11-30,3.7799999713897705,3.6600000858306885,3.7799999713897705,3.690000057220459,24340368.0,2.591599225997925
2010-12-01,3.740000009536743,3.6600000858306885,3.680000066757202,3.7100000381469727,12507225.0,2.6056454181671143
2010-12-02,3.75,3.680000066757202,3.7300000190734863,3.700000047683716,13360184.0,2.5986223220825195
2010-12-03,3.7200000286102295,3.6600000858306885,3.7100000381469727,3.7100000381469727,9969042.0,2.6056454181671143
2010-12-06,3.7200000286102295,3.6600000858306885,3.7100000381469727,3.690000057220459,9832842.0,2.591599225997925
2010-12-07,3.700000047683716,3.640000104904175,3.680000066757202,3.690000057220459,12180339.0,2.591599225997925
2010-12-08,3.700000047683716,3.6500000953674316,3.690000057220459,3.6600000858306885,8798980.0,2.5705294609069824
2010-12-09,3.7200000286102295,3.6500000953674316,3.6600000858306885,3.700000047683716,17637095.0,2.5986223220825195
2010-12-10,3.7300000190734863,3.6700000762939453,3.700000047683716,3.7200000286102295,10399290.0,2.612668752670288
2010-12-13,3.7799999713897705,3.700000047683716,3.7200000286102295,3.7799999713897705,17597274.0,2.65480899810791
2010-12-14,3.7799999713897705,3.740000009536743,3.7799999713897705,3.7699999809265137,14701804.0,2.647785186767578
2010-12-15,3.7799999713897705,3.7200000286102295,3.7699999809265137,3.7300000190734863,12699447.0,2.619692325592041
2010-12-16,3.759999990463257,3.7200000286102295,3.7300000190734863,3.740000009536743,9069246.0,2.6267151832580566
2010-12-17,3.740000009536743,3.700000047683716,3.7300000190734863,3.7100000381469727,8322769.0,2.6056454181671143
2010-12-20,3.7300000190734863,3.5799999237060547,3.7100000381469727,3.640000104904175,16751731.0,2.5564825534820557
2010-12-21,3.690000057220459,3.609999895095825,3.630000114440918,3.680000066757202,13403642.0,2.5845754146575928
2010-12-22,3.690000057220459,3.640000104904175,3.680000066757202,3.6500000953674316,7982754.0,2.5635058879852295
2010-12-23,3.6500000953674316,3.609999895095825,3.6500000953674316,3.609999895095825,10160005.0,2.535412549972534
2010-12-24,3.630000114440918,3.5899999141693115,3.619999885559082,3.630000114440918,9936470.0,2.549459218978882
2010-12-27,3.640000104904175,3.559999942779541,3.619999885559082,3.569999933242798,11971768.0,2.507319211959839
2010-12-28,3.559999942779541,3.4700000286102295,3.549999952316284,3.4700000286102295,13225240.0,2.437086582183838
2010-12-29,3.4800000190734863,3.450000047683716,3.4600000381469727,3.4700000286102295,7405585.0,2.437086582183838
2010-12-30,3.4800000190734863,3.4000000953674316,3.450000047683716,3.440000057220459,9070380.0,2.4160165786743164
2010-12-31,3.559999942779541,3.430000066757202,3.430000066757202,3.549999952316284,12725308.0,2.4932727813720703
2011-01-04,3.569999933242798,3.5,3.549999952316284,3.5399999618530273,10086596.0,2.4862494468688965
2011-01-05,3.5399999618530273,3.5,3.5399999618530273,3.5199999809265137,6603877.0,2.472202777862549
2011-01-06,3.5299999713897705,3.4800000190734863,3.5,3.4800000190734863,6862429.0,2.4441096782684326
2011-01-07,3.5399999618530273,3.4700000286102295,3.490000009536743,3.5,9376826.0,2.458156108856201
2011-01-10,3.5299999713897705,3.4700000286102295,3.509999990463257,3.4800000190734863,7050700.0,2.4441096782684326
2011-01-11,3.5,3.4600000381469727,3.4700000286102295,3.5,5896672.0,2.458156108856201
2011-01-12,3.5299999713897705,3.5,3.509999990463257,3.5299999713897705,7939074.0,2.4792258739471436
2011-01-13,3.5299999713897705,3.4800000190734863,3.509999990463257,3.490000009536743,10423594.0,2.4511327743530273
2011-01-14,3.490000009536743,3.450000047683716,3.490000009536743,3.4600000381469727,7256677.0,2.430063009262085
2011-01-17,3.4600000381469727,3.380000114440918,3.450000047683716,3.390000104904175,11576968.0,2.380899667739868
2011-01-18,3.4100000858306885,3.369999885559082,3.380000114440918,3.390000104904175,5999541.0,2.380899667739868
2011-01-19,3.450000047683716,3.380000114440918,3.4000000953674316,3.440000057220459,7721669.0,2.4160165786743164
2011-01-20,3.450000047683716,3.3499999046325684,3.440000057220459,3.359999895095825,8227777.0,2.359829902648926
2011-01-21,3.4200000762939453,3.3299999237060547,3.3499999046325684,3.380000114440918,7899916.0,2.3738768100738525
2011-01-24,3.430000066757202,3.359999895095825,3.369999885559082,3.4100000858306885,6582220.0,2.394946575164795
2011-01-25,3.4700000286102295,3.390000104904175,3.4100000858306885,3.4700000286102295,10572264.0,2.437086582183838
2011-01-26,3.4700000286102295,3.440000057220459,3.4700000286102295,3.4700000286102295,6075449.0,2.437086582183838
2011-01-27,3.490000009536743,3.430000066757202,3.450000047683716,3.4700000286102295,7803825.0,2.437086582183838
2011-01-28,3.4700000286102295,3.440000057220459,3.4700000286102295,3.450000047683716,5000140.0,2.4230399131774902
2011-01-31,3.4700000286102295,3.430000066757202,3.450000047683716,3.4600000381469727,5767936.0,2.430063009262085
2011-02-01,3.490000009536743,3.4600000381469727,3.4700000286102295,3.4800000190734863,5146042.0,2.4441096782684326
2011-02-09,3.4800000190734863,3.430000066757202,3.4700000286102295,3.440000057220459,5929172.0,2.4160165786743164
2011-02-10,3.4700000286102295,3.4100000858306885,3.430000066757202,3.4700000286102295,7839009.0,2.437086582183838
2011-02-11,3.509999990463257,3.450000047683716,3.4700000286102295,3.5,12467202.0,2.458156108856201
2011-02-14,3.8499999046325684,3.619999885559082,3.619999885559082,3.8399999141693115,97188475.0,2.696948766708374
2011-02-15,3.7899999618530273,3.700000047683716,3.7899999618530273,3.740000009536743,51882425.0,2.6267151832580566
2011-02-16,3.7300000190734863,3.5999999046325684,3.700000047683716,3.7200000286102295,37567790.0,2.612668752670288
2011-02-17,3.690000057220459,3.630000114440918,3.690000057220459,3.6600000858306885,22545883.0,2.5705294609069824
2011-02-18,3.690000057220459,3.619999885559082,3.619999885559082,3.6500000953674316,13649686.0,2.5635058879852295
2011-02-21,3.6600000858306885,3.619999885559082,3.619999885559082,3.6600000858306885,12968533.0,2.5705294609069824
2011-02-22,3.680000066757202,3.5399999618530273,3.6700000762939453,3.549999952316284,20612153.0,2.4932727813720703
2011-02-23,3.5799999237060547,3.5299999713897705,3.5299999713897705,3.569999933242798,10864084.0,2.507319211959839
2011-02-24,3.5999999046325684,3.5399999618530273,3.569999933242798,3.5899999141693115,10662051.0,2.5213656425476074
2011-02-25,3.619999885559082,3.559999942779541,3.5999999046325684,3.609999895095825,9556031.0,2.535412549972534
2011-02-28,3.619999885559082,3.559999942779541,3.5999999046325684,3.619999885559082,11399685.0,2.542436122894287
2011-03-01,3.6500000953674316,3.5899999141693115,3.619999885559082,3.630000114440918,15246423.0,2.549459218978882
2011-03-02,3.619999885559082,3.5799999237060547,3.619999885559082,3.609999895095825,10822900.0,2.535412549972534
2011-03-03,3.6600000858306885,3.5999999046325684,3.609999895095825,3.609999895095825,16113227.0,2.535412549972534
2011-03-04,3.640000104904175,3.5999999046325684,3.609999895095825,3.630000114440918,11785019.0,2.549459218978882
2011-03-07,3.7300000190734863,3.6600000858306885,3.6700000762939453,3.6700000762939453,34241023.0,2.577552318572998
2011-03-08,3.690000057220459,3.6500000953674316,3.680000066757202,3.690000057220459,15351358.0,2.591599225997925
2011-03-09,3.690000057220459,3.6500000953674316,3.690000057220459,3.6600000858306885,12708372.0,2.5705294609069824
2011-03-10,3.6600000858306885,3.5999999046325684,3.6600000858306885,3.609999895095825,15058910.0,2.535412549972534
2011-03-11,3.6500000953674316,3.5999999046325684,3.609999895095825,3.609999895095825,12148229.0,2.535412549972534
2011-03-14,3.609999895095825,3.569999933242798,3.5999999046325684,3.5999999046325684,10924952.0,2.5283894538879395
2011-03-15,3.5899999141693115,3.490000009536743,3.5899999141693115,3.5399999618530273,18077591.0,2.4862494468688965
2011-03-16,3.5999999046325684,3.5199999809265137,3.5399999618530273,3.5999999046325684,12741305.0,2.5283894538879395
2011-03-17,3.5899999141693115,3.5299999713897705,3.5799999237060547,3.5399999618530273,11987032.0,2.4862494468688965
2011-03-18,3.5799999237060547,3.5399999618530273,3.549999952316284,3.549999952316284,6786347.0,2.4932727813720703
2011-03-21,3.559999942779541,3.5299999713897705,3.549999952316284,3.549999952316284,8246196.0,2.4932727813720703
2011-03-22,3.559999942779541,3.5,3.549999952316284,3.5299999713897705,9039991.0,2.4792258739471436
2011-03-23,3.559999942779541,3.509999990463257,3.5199999809265137,3.549999952316284,9822950.0,2.4932727813720703
2011-03-24,3.559999942779541,3.5299999713897705,3.549999952316284,3.5399999618530273,8638444.0,2.4862494468688965
2011-03-25,3.569999933242798,3.5299999713897705,3.549999952316284,3.569999933242798,13486070.0,2.507319211959839
2011-03-28,3.5899999141693115,3.559999942779541,3.569999933242798,3.5899999141693115,15823904.0,2.5213656425476074
2011-03-29,3.630000114440918,3.559999942779541,3.5899999141693115,3.5999999046325684,18881283.0,2.5283894538879395
2011-03-30,3.640000104904175,3.5799999237060547,3.5899999141693115,3.640000104904175,21952654.0,2.5564825534820557
2011-03-31,3.640000104904175,3.559999942779541,3.630000114440918,3.569999933242798,13844698.0,2.507319211959839
2011-04-01,3.5899999141693115,3.549999952316284,3.559999942779541,3.5899999141693115,9959339.0,2.5213656425476074
2011-04-06,3.619999885559082,3.549999952316284,3.5799999237060547,3.609999895095825,13834418.0,2.535412549972534
2011-04-07,3.619999885559082,3.5899999141693115,3.619999885559082,3.5999999046325684,13769199.0,2.5283894538879395
2011-04-08,3.630000114440918,3.5899999141693115,3.609999895095825,3.630000114440918,14904445.0,2.549459218978882
2011-04-11,3.6700000762939453,3.609999895095825,3.630000114440918,3.6600000858306885,32295735.0,2.5705294609069824
2011-04-12,3.8399999141693115,3.619999885559082,3.640000104904175,3.75,75496306.0,2.6337389945983887
2011-04-13,3.7799999713897705,3.7100000381469727,3.7300000190734863,3.759999990463257,37077029.0,2.6407620906829834
2011-04-14,3.7899999618530273,3.700000047683716,3.7799999713897705,3.7300000190734863,25827990.0,2.619692325592041
2011-04-15,3.759999990463257,3.690000057220459,3.7200000286102295,3.759999990463257,19520859.0,2.6407620906829834
2011-04-18,3.7799999713897705,3.7300000190734863,3.75,3.7699999809265137,20579063.0,2.647785186767578
2011-04-19,3.759999990463257,3.700000047683716,3.75,3.7200000286102295,17371894.0,2.612668752670288
2011-04-20,3.7699999809265137,3.7100000381469727,3.7200000286102295,3.740000009536743,16699084.0,2.6267151832580566
2011-04-21,3.740000009536743,3.690000057220459,3.7300000190734863,3.700000047683716,24081813.0,2.5986223220825195
2011-04-22,3.75,3.6600000858306885,3.700000047683716,3.700000047683716,19508958.0,2.5986223220825195
2011-04-25,3.7100000381469727,3.630000114440918,3.700000047683716,3.640000104904175,16028817.0,2.5564825534820557
2011-04-26,3.640000104904175,3.5899999141693115,3.640000104904175,3.5999999046325684,12833409.0,2.5283894538879395
2011-04-27,3.619999885559082,3.5799999237060547,3.5999999046325684,3.5899999141693115,11229621.0,2.5213656425476074
2011-04-28,3.619999885559082,3.5199999809265137,3.5999999046325684,3.5299999713897705,12385341.0,2.4792258739471436
2011-04-29,3.5999999046325684,3.5299999713897705,3.5299999713897705,3.5899999141693115,9263948.0,2.5213656425476074
2011-05-03,3.7699999809265137,3.569999933242798,3.5799999237060547,3.7300000190734863,32011812.0,2.619692325592041
2011-05-04,3.75,3.6500000953674316,3.700000047683716,3.700000047683716,28780489.0,2.5986223220825195
2011-05-05,3.759999990463257,3.6700000762939453,3.690000057220459,3.7300000190734863,27673052.0,2.619692325592041
2011-05-06,3.75,3.680000066757202,3.7100000381469727,3.700000047683716,16538390.0,2.5986223220825195
2011-05-09,3.75,3.680000066757202,3.7200000286102295,3.7200000286102295,13760055.0,2.612668752670288
2011-05-10,3.75,3.690000057220459,3.740000009536743,3.7100000381469727,15202065.0,2.6056454181671143
2011-05-11,3.7100000381469727,3.640000104904175,3.700000047683716,3.6500000953674316,21051666.0,2.5635058879852295
2011-05-12,3.6600000858306885,3.5999999046325684,3.619999885559082,3.5999999046325684,16891463.0,2.5283894538879395
2011-05-13,3.619999885559082,3.569999933242798,3.609999895095825,3.619999885559082,11871932.0,2.542436122894287
2011-05-16,3.619999885559082,3.569999933242798,3.609999895095825,3.5799999237060547,11742554.0,2.5143423080444336
2011-05-17,3.5999999046325684,3.5399999618530273,3.5799999237060547,3.569999933242798,9994162.0,2.507319211959839
2011-05-18,3.609999895095825,3.559999942779541,3.5799999237060547,3.5999999046325684,7837272.0,2.5283894538879395
2011-05-19,3.619999885559082,3.549999952316284,3.609999895095825,3.559999942779541,7559633.0,2.500295639038086
2011-05-20,3.5799999237060547,3.5399999618530273,3.569999933242798,3.559999942779541,6719648.0,2.500295639038086
2011-05-23,3.559999942779541,3.440000057220459,3.549999952316284,3.450000047683716,14101042.0,2.4230399131774902
2011-05-24,3.450000047683716,3.4000000953674316,3.450000047683716,3.440000057220459,8860119.0,2.4160165786743164
2011-05-25,3.450000047683716,3.380000114440918,3.450000047683716,3.390000104904175,8874569.0,2.380899667739868
2011-05-26,3.430000066757202,3.380000114440918,3.4000000953674316,3.390000104904175,7184782.0,2.380899667739868
2011-05-27,3.4100000858306885,3.359999895095825,3.390000104904175,3.390000104904175,7111696.0,2.380899667739868
2011-05-30,3.4100000858306885,3.3499999046325684,3.380000114440918,3.380000114440918,6111118.0,2.3738768100738525
2011-05-31,3.4200000762939453,3.369999885559082,3.390000104904175,3.4200000762939453,5892574.0,2.4019699096679688
2011-06-01,3.4200000762939453,3.390000104904175,3.4200000762939453,3.4100000858306885,5480715.0,2.394946575164795
2011-06-02,3.390000104904175,3.3399999141693115,3.390000104904175,3.359999895095825,6733566.0,2.359829902648926
2011-06-03,3.4100000858306885,3.3399999141693115,3.3499999046325684,3.4000000953674316,4856673.0,2.387923240661621
2011-06-07,3.4100000858306885,3.369999885559082,3.390000104904175,3.4100000858306885,4426676.0,2.394946575164795
2011-06-08,3.4100000858306885,3.359999895095825,3.4000000953674316,3.4100000858306885,5371517.0,2.394946575164795
2011-06-09,3.4000000953674316,3.3499999046325684,3.4000000953674316,3.359999895095825,5585996.0,2.359829902648926
2011-06-10,3.380000114440918,3.3399999141693115,3.359999895095825,3.369999885559082,6302264.0,2.3668529987335205
2011-06-13,3.369999885559082,3.319999933242798,3.369999885559082,3.3299999237060547,7506902.0,2.3387598991394043
2011-06-14,3.369999885559082,3.319999933242798,3.3399999141693115,3.359999895095825,7230230.0,2.359829902648926
2011-06-16,3.3399999141693115,3.259999990463257,3.3399999141693115,3.2699999809265137,11056012.0,2.2966201305389404
2011-06-17,3.319999933242798,3.259999990463257,3.2699999809265137,3.259999990463257,7579653.0,2.2895967960357666
2011-06-20,3.259999990463257,3.1700000762939453,3.25,3.200000047683716,9914368.0,2.247457265853882
2011-06-21,3.2100000381469727,3.1700000762939453,3.200000047683716,3.200000047683716,9049451.0,2.247457265853882
2011-06-22,3.2100000381469727,3.1600000858306885,3.200000047683716,3.180000066757202,5514088.0,2.233410596847534
2011-06-23,3.2200000286102295,3.1500000953674316,3.180000066757202,3.200000047683716,7665961.0,2.247457265853882
2011-06-24,3.259999990463257,3.180000066757202,3.190000057220459,3.259999990463257,14313355.0,2.2895967960357666
2011-06-27,3.2699999809265137,3.2300000190734863,3.25,3.240000009536743,10119706.0,2.275550127029419
2011-06-28,3.259999990463257,3.2300000190734863,3.25,3.25,9415976.0,2.2825732231140137
2011-06-29,3.259999990463257,3.2200000286102295,3.25,3.2300000190734863,8547442.0,2.2685272693634033
2011-06-30,3.259999990463257,3.200000047683716,3.2200000286102295,3.240000009536743,14723014.0,2.275550127029419
2011-07-01,3.5,3.2100000381469727,3.240000009536743,3.4100000858306885,45357142.0,2.394946575164795
2011-07-04,3.4600000381469727,3.359999895095825,3.369999885559082,3.4100000858306885,43843073.0,2.394946575164795
2011-07-05,3.4000000953674316,3.3499999046325684,3.4000000953674316,3.369999885559082,12156286.0,2.3668529987335205
2011-07-06,3.390000104904175,3.319999933242798,3.369999885559082,3.369999885559082,9805927.0,2.3668529987335205
2011-07-07,3.4800000190734863,3.3399999141693115,3.359999895095825,3.4600000381469727,29065706.0,2.430063009262085
2011-07-08,3.4600000381469727,3.390000104904175,3.4200000762939453,3.4600000381469727,28560541.0,2.430063009262085
2011-07-11,3.490000009536743,3.4100000858306885,3.450000047683716,3.440000057220459,39120868.0,2.4160165786743164
2011-07-12,3.4000000953674316,3.309999942779541,3.4000000953674316,3.319999933242798,18504942.0,2.3317370414733887
2011-07-13,3.359999895095825,3.319999933242798,3.319999933242798,3.3499999046325684,8537321.0,2.352806568145752
2011-07-14,3.359999895095825,3.3299999237060547,3.3499999046325684,3.359999895095825,8011716.0,2.359829902648926
2011-07-15,3.359999895095825,3.319999933242798,3.3499999046325684,3.3499999046325684,9183503.0,2.352806568145752
2011-07-18,3.390000104904175,3.3299999237060547,3.3499999046325684,3.369999885559082,10344411.0,2.3668529987335205
2011-07-19,3.359999895095825,3.3299999237060547,3.359999895095825,3.3399999141693115,4638331.0,2.3457834720611572
2011-07-20,3.359999895095825,3.319999933242798,3.3499999046325684,3.3299999237060547,5608388.0,2.3387598991394043
2011-07-21,3.3399999141693115,3.2699999809265137,3.3299999237060547,3.2799999713897705,6726887.0,2.3036434650421143
2011-07-22,3.309999942779541,3.2799999713897705,3.2799999713897705,3.299999952316284,3746116.0,2.317690134048462
2011-07-25,3.319999933242798,3.200000047683716,3.319999933242798,3.2100000381469727,8355825.0,2.2544803619384766
2011-07-26,3.299999952316284,3.190000057220459,3.2100000381469727,3.2699999809265137,11797187.0,2.2966201305389404
2011-07-27,3.2699999809265137,3.2200000286102295,3.259999990463257,3.259999990463257,4638419.0,2.2895967960357666
2011-07-28,3.25,3.2200000286102295,3.25,3.2200000286102295,4792918.0,2.2615034580230713
2011-07-29,3.240000009536743,3.190000057220459,3.2200000286102295,3.2200000286102295,5207508.0,2.2615034580230713
2011-08-01,3.2699999809265137,3.2100000381469727,3.2200000286102295,3.240000009536743,8262417.0,2.275550127029419
2011-08-02,3.25,3.190000057220459,3.2300000190734863,3.2300000190734863,8128829.0,2.2685272693634033
2011-08-03,3.259999990463257,3.200000047683716,3.2200000286102295,3.240000009536743,7967336.0,2.275550127029419
2011-08-04,3.259999990463257,3.2200000286102295,3.25,3.25,5145681.0,2.2825732231140137
2011-08-05,3.2200000286102295,3.1600000858306885,3.190000057220459,3.200000047683716,8857566.0,2.247457265853882
2011-08-08,3.0899999141693115,2.859999895095825,3.0899999141693115,2.930000066757202,9798758.0,2.1242096424102783
2011-08-09,2.9200000762939453,2.809999942779541,2.890000104904175,2.9000000953674316,11201125.0,2.1024599075317383
2011-08-10,2.9600000381469727,2.9100000858306885,2.940000057220459,2.9200000762939453,6656812.0,2.116959571838379
2011-08-11,3.049999952316284,2.859999895095825,2.869999885559082,2.990000009536743,12610724.0,2.1677088737487793
2011-08-12,3.180000066757202,2.9800000190734863,3.0,3.0799999237060547,22817749.0,2.232957601547241
2011-08-15,3.069999933242798,3.009999990463257,3.069999933242798,3.049999952316284,12991606.0,2.211207628250122
2011-08-16,3.049999952316284,3.009999990463257,3.049999952316284,3.0199999809265137,6823731.0,2.189458131790161
2011-08-17,3.0299999713897705,3.0,3.0,3.0,5004331.0,2.1749587059020996
2011-08-18,3.0,2.950000047683716,2.9800000190734863,2.9600000381469727,4704704.0,2.1459591388702393
2011-08-19,2.950000047683716,2.890000104904175,2.930000066757202,2.930000066757202,6615047.0,2.1242096424102783
2011-08-22,2.9600000381469727,2.9200000762939453,2.940000057220459,2.940000057220459,3396936.0,2.1314594745635986
2011-08-23,2.9800000190734863,2.930000066757202,2.940000057220459,2.9700000286102295,3890642.0,2.1532089710235596
2011-08-24,2.990000009536743,2.940000057220459,2.9700000286102295,2.950000047683716,3064721.0,2.138709306716919
2011-08-25,3.0299999713897705,2.950000047683716,2.950000047683716,3.0199999809265137,7000545.0,2.189458131790161
2011-08-26,3.0199999809265137,2.990000009536743,3.009999990463257,3.009999990463257,4017581.0,2.182208299636841
2011-08-29,3.0,2.9600000381469727,3.0,2.9700000286102295,4218282.0,2.1532089710235596
2011-08-30,3.0199999809265137,2.9700000286102295,2.9800000190734863,2.9700000286102295,3183570.0,2.1532089710235596
2011-08-31,3.0,2.940000057220459,2.9700000286102295,2.9600000381469727,4163128.0,2.1459591388702393
2011-09-01,2.9800000190734863,2.940000057220459,2.9600000381469727,2.940000057220459,2991684.0,2.1314594745635986
2011-09-02,2.950000047683716,2.9100000858306885,2.940000057220459,2.9200000762939453,3108030.0,2.116959571838379
2011-09-05,2.9100000858306885,2.859999895095825,2.9100000858306885,2.869999885559082,4249250.0,2.0807104110717773
2011-09-06,2.880000114440918,2.8399999141693115,2.859999895095825,2.859999895095825,3384270.0,2.073460340499878
2011-09-07,2.9100000858306885,2.859999895095825,2.869999885559082,2.9100000858306885,3667266.0,2.1097099781036377
2011-09-08,2.9200000762939453,2.880000114440918,2.9100000858306885,2.880000114440918,2486541.0,2.0879600048065186
2011-09-09,2.9100000858306885,2.880000114440918,2.880000114440918,2.890000104904175,2320330.0,2.095210075378418
2011-09-13,2.869999885559082,2.8399999141693115,2.859999895095825,2.869999885559082,3404622.0,2.0807104110717773
2011-09-14,2.9000000953674316,2.8499999046325684,2.880000114440918,2.880000114440918,3225705.0,2.0879600048065186
2011-09-15,2.9000000953674316,2.869999885559082,2.890000104904175,2.880000114440918,2777920.0,2.0879600048065186
2011-09-16,2.9100000858306885,2.869999885559082,2.890000104904175,2.880000114440918,2471311.0,2.0879600048065186
2011-09-19,2.890000104904175,2.8299999237060547,2.880000114440918,2.8299999237060547,3285540.0,2.051711082458496
2011-09-20,2.859999895095825,2.819999933242798,2.8299999237060547,2.8399999141693115,2224354.0,2.0589609146118164
2011-09-21,2.9200000762939453,2.8299999237060547,2.8399999141693115,2.9000000953674316,5177817.0,2.1024599075317383
2011-09-22,2.890000104904175,2.8299999237060547,2.880000114440918,2.8399999141693115,4077017.0,2.0589609146118164
2011-09-23,2.8299999237060547,2.7899999618530273,2.819999933242798,2.819999933242798,3858852.0,2.0444610118865967
2011-09-26,2.8499999046325684,2.7899999618530273,2.8299999237060547,2.7899999618530273,3146394.0,2.0227112770080566
2011-09-28,2.8299999237060547,2.7699999809265137,2.819999933242798,2.7899999618530273,3608925.0,2.0227112770080566
2011-09-29,2.7899999618530273,2.7300000190734863,2.7899999618530273,2.740000009536743,4378999.0,1.986461877822876
2011-09-30,2.759999990463257,2.6700000762939453,2.75,2.7100000381469727,4106899.0,1.9647125005722046
2011-10-10,2.75,2.680000066757202,2.700000047683716,2.7100000381469727,6396694.0,1.9647125005722046
2011-10-11,2.7699999809265137,2.690000057220459,2.759999990463257,2.7100000381469727,4979648.0,1.9647125005722046
2011-10-12,2.7699999809265137,2.690000057220459,2.700000047683716,2.7699999809265137,6101672.0,2.008211612701416
2011-10-13,2.809999942779541,2.75,2.7699999809265137,2.799999952316284,6824075.0,2.029961109161377
2011-10-14,2.809999942779541,2.759999990463257,2.7899999618530273,2.799999952316284,5438693.0,2.029961109161377
2011-10-17,2.809999942779541,2.759999990463257,2.799999952316284,2.7899999618530273,3437925.0,2.0227112770080566
2011-10-18,2.7799999713897705,2.7200000286102295,2.7699999809265137,2.7300000190734863,4680679.0,1.9792121648788452
2011-10-19,2.759999990463257,2.7200000286102295,2.7200000286102295,2.7300000190734863,3065492.0,1.9792121648788452
2011-10-20,2.7300000190734863,2.6600000858306885,2.7300000190734863,2.690000057220459,4764810.0,1.9502129554748535
2011-10-21,2.700000047683716,2.640000104904175,2.680000066757202,2.6700000762939453,3465133.0,1.9357134103775024
2011-10-24,2.7100000381469727,2.640000104904175,2.6700000762939453,2.7100000381469727,6648605.0,1.9647125005722046
2011-10-25,2.75,2.680000066757202,2.7100000381469727,2.740000009536743,6610895.0,1.986461877822876
2011-10-26,2.7699999809265137,2.7100000381469727,2.7300000190734863,2.740000009536743,8147805.0,1.986461877822876
2011-10-27,2.7899999618530273,2.759999990463257,2.7799999713897705,2.7699999809265137,9831678.0,2.008211612701416
2011-10-28,2.799999952316284,2.759999990463257,2.7899999618530273,2.7799999713897705,9971731.0,2.0154616832733154
2011-10-31,2.7899999618530273,2.759999990463257,2.7899999618530273,2.7899999618530273,5441376.0,2.0227112770080566
2011-11-01,2.799999952316284,2.759999990463257,2.7699999809265137,2.7799999713897705,7297073.0,2.0154616832733154
2011-11-02,2.799999952316284,2.7200000286102295,2.75,2.799999952316284,8731572.0,2.029961109161377
2011-11-03,2.8399999141693115,2.7799999713897705,2.799999952316284,2.809999942779541,10994354.0,2.0372111797332764
2011-11-04,2.8299999237060547,2.7899999618530273,2.819999933242798,2.8299999237060547,8795238.0,2.051711082458496
2011-11-07,2.8399999141693115,2.7899999618530273,2.819999933242798,2.799999952316284,6849346.0,2.029961109161377
2011-11-08,2.8299999237060547,2.7799999713897705,2.799999952316284,2.809999942779541,9696610.0,2.0372111797332764
2011-11-09,2.819999933242798,2.7699999809265137,2.809999942779541,2.809999942779541,7106233.0,2.0372111797332764
2011-11-10,2.799999952316284,2.759999990463257,2.7899999618530273,2.7699999809265137,7388938.0,2.008211612701416
2011-11-11,2.7899999618530273,2.75,2.7699999809265137,2.759999990463257,4808097.0,2.0009615421295166
2011-11-14,2.809999942779541,2.7699999809265137,2.7699999809265137,2.809999942779541,8364507.0,2.0372111797332764
2011-11-15,2.809999942779541,2.7899999618530273,2.799999952316284,2.799999952316284,6018892.0,2.029961109161377
2011-11-16,2.809999942779541,2.75,2.799999952316284,2.759999990463257,9076773.0,2.0009615421295166
2011-11-17,2.759999990463257,2.759999990463257,2.759999990463257,2.759999990463257,0.0,2.0009615421295166
2011-11-18,2.75,2.680000066757202,2.740000009536743,2.700000047683716,7958081.0,1.9574629068374634
2011-11-21,2.7200000286102295,2.690000057220459,2.700000047683716,2.7100000381469727,3275215.0,1.9647125005722046
2011-11-22,2.7200000286102295,2.680000066757202,2.700000047683716,2.7200000286102295,4215013.0,1.971962571144104
2011-11-23,2.7200000286102295,2.680000066757202,2.7200000286102295,2.690000057220459,3708519.0,1.9502129554748535
2011-11-24,2.700000047683716,2.6600000858306885,2.690000057220459,2.680000066757202,3924889.0,1.9429631233215332
2011-11-25,2.690000057220459,2.6600000858306885,2.680000066757202,2.6700000762939453,3242454.0,1.9357134103775024
2011-11-28,2.680000066757202,2.6600000858306885,2.6700000762939453,2.6700000762939453,2030820.0,1.9357134103775024
2011-11-29,2.700000047683716,2.6600000858306885,2.680000066757202,2.690000057220459,3535993.0,1.9502129554748535
2011-11-30,2.690000057220459,2.5799999237060547,2.690000057220459,2.5999999046325684,6013664.0,1.884963870048523
2011-12-01,2.680000066757202,2.630000114440918,2.640000104904175,2.640000104904175,5544253.0,1.9139636754989624
2011-12-02,2.640000104904175,2.5899999141693115,2.630000114440918,2.609999895095825,3170293.0,1.8922139406204224
2011-12-05,2.619999885559082,2.5399999618530273,2.609999895095825,2.549999952316284,4342950.0,1.8487145900726318
2011-12-06,2.569999933242798,2.5199999809265137,2.549999952316284,2.5399999618530273,3498712.0,1.8414649963378906
2011-12-07,2.559999942779541,2.5299999713897705,2.549999952316284,2.549999952316284,2137264.0,1.8487145900726318
2011-12-08,2.559999942779541,2.5199999809265137,2.559999942779541,2.549999952316284,3585676.0,1.8487145900726318
2011-12-09,2.549999952316284,2.5299999713897705,2.5399999618530273,2.5299999713897705,2198907.0,1.834214687347412
2011-12-12,2.549999952316284,2.5299999713897705,2.5299999713897705,2.5399999618530273,2356307.0,1.8414649963378906
2011-12-13,2.5399999618530273,2.4600000381469727,2.5299999713897705,2.4800000190734863,5816864.0,1.797965407371521
2011-12-14,2.490000009536743,2.440000057220459,2.4700000286102295,2.450000047683716,3381648.0,1.7762160301208496
2011-12-15,2.450000047683716,2.390000104904175,2.440000057220459,2.4000000953674316,5086729.0,1.739966869354248
2011-12-16,2.4600000381469727,2.359999895095825,2.4000000953674316,2.450000047683716,4730955.0,1.7762160301208496
2011-12-19,2.450000047683716,2.390000104904175,2.430000066757202,2.430000066757202,3605625.0,1.7617167234420776
2011-12-20,2.4600000381469727,2.4100000858306885,2.430000066757202,2.4100000858306885,2334014.0,1.747217059135437
2011-12-21,2.440000057220459,2.4000000953674316,2.430000066757202,2.4000000953674316,2975407.0,1.739966869354248
2011-12-22,2.4000000953674316,2.3399999141693115,2.390000104904175,2.369999885559082,4656932.0,1.7182170152664185
2011-12-23,2.4200000762939453,2.359999895095825,2.369999885559082,2.4100000858306885,3145330.0,1.747217059135437
2011-12-26,2.430000066757202,2.380000114440918,2.4000000953674316,2.4100000858306885,3306114.0,1.747217059135437
2011-12-27,2.4200000762939453,2.3499999046325684,2.4100000858306885,2.369999885559082,2438064.0,1.7182170152664185
2011-12-28,2.380000114440918,2.3299999237060547,2.369999885559082,2.369999885559082,2856111.0,1.7182170152664185
2011-12-29,2.390000104904175,2.3399999141693115,2.359999895095825,2.359999895095825,2542800.0,1.7109673023223877
2011-12-30,2.390000104904175,2.359999895095825,2.369999885559082,2.380000114440918,3845544.0,1.7254674434661865
2012-01-04,2.4200000762939453,2.369999885559082,2.390000104904175,2.369999885559082,4074708.0,1.7182170152664185
2012-01-05,2.4200000762939453,2.359999895095825,2.380000114440918,2.380000114440918,6432868.0,1.7254674434661865
2012-01-06,2.390000104904175,2.3399999141693115,2.359999895095825,2.390000104904175,4212929.0,1.7327170372009277
2012-01-09,2.4600000381469727,2.380000114440918,2.390000104904175,2.450000047683716,7491758.0,1.7762160301208496
2012-01-10,2.509999990463257,2.440000057220459,2.450000047683716,2.5,12058138.0,1.8124651908874512
2012-01-11,2.509999990463257,2.4700000286102295,2.490000009536743,2.490000009536743,6314295.0,1.8052154779434204
2012-01-12,2.5,2.4700000286102295,2.490000009536743,2.4800000190734863,5155018.0,1.797965407371521
2012-01-13,2.4800000190734863,2.4200000762939453,2.4700000286102295,2.440000057220459,5225541.0,1.7689664363861084
2012-01-16,2.5,2.430000066757202,2.430000066757202,2.440000057220459,8252024.0,1.7689664363861084
2012-01-17,2.5299999713897705,2.4100000858306885,2.430000066757202,2.5299999713897705,11134362.0,1.834214687347412
2012-01-18,2.5299999713897705,2.4700000286102295,2.5199999809265137,2.490000009536743,8100211.0,1.8052154779434204
2012-01-19,2.5199999809265137,2.4700000286102295,2.4800000190734863,2.509999990463257,6585943.0,1.8197152614593506
2012-01-20,2.5199999809265137,2.490000009536743,2.509999990463257,2.509999990463257,4204308.0,1.8197152614593506
2012-01-30,2.5299999713897705,2.490000009536743,2.5199999809265137,2.490000009536743,4626380.0,1.8052154779434204
2012-01-31,2.5,2.4600000381469727,2.490000009536743,2.4700000286102295,3587330.0,1.7907158136367798
2012-02-01,2.490000009536743,2.450000047683716,2.4700000286102295,2.450000047683716,3723782.0,1.7762160301208496
2012-02-02,2.490000009536743,2.450000047683716,2.450000047683716,2.4800000190734863,3623758.0,1.797965407371521
2012-02-03,2.509999990463257,2.4700000286102295,2.4800000190734863,2.5,5804505.0,1.8124651908874512
2012-02-06,2.5199999809265137,2.490000009536743,2.5,2.509999990463257,5032716.0,1.8197152614593506
2012-02-07,2.509999990463257,2.4600000381469727,2.509999990463257,2.4700000286102295,3754636.0,1.7907158136367798
2012-02-08,2.5199999809265137,2.4600000381469727,2.4700000286102295,2.509999990463257,5239181.0,1.8197152614593506
2012-02-09,2.5199999809265137,2.490000009536743,2.509999990463257,2.5199999809265137,7442986.0,1.82696533203125
2012-02-10,2.549999952316284,2.509999990463257,2.509999990463257,2.5299999713897705,9885325.0,1.834214687347412
2012-02-13,2.549999952316284,2.5,2.5199999809265137,2.5299999713897705,5634412.0,1.834214687347412
2012-02-14,2.5399999618530273,2.490000009536743,2.5299999713897705,2.5199999809265137,11888043.0,1.82696533203125
2012-02-15,2.569999933242798,2.5,2.509999990463257,2.559999942779541,15011817.0,1.8559643030166626
2012-02-16,2.569999933242798,2.5399999618530273,2.549999952316284,2.549999952316284,9758089.0,1.8487145900726318
2012-02-17,2.559999942779541,2.5199999809265137,2.559999942779541,2.5299999713897705,7825531.0,1.834214687347412
2012-02-20,2.569999933242798,2.5299999713897705,2.549999952316284,2.549999952316284,10623330.0,1.8487145900726318
2012-02-21,2.559999942779541,2.5199999809265137,2.549999952316284,2.549999952316284,6217028.0,1.8487145900726318
2012-02-22,2.5899999141693115,2.5399999618530273,2.549999952316284,2.5799999237060547,12129151.0,1.8704642057418823
2012-02-23,2.619999885559082,2.569999933242798,2.5799999237060547,2.5899999141693115,13246800.0,1.877713918685913
2012-02-24,2.6500000953674316,2.5799999237060547,2.5899999141693115,2.6500000953674316,19573976.0,1.921213150024414
2012-02-27,2.7300000190734863,2.6500000953674316,2.6600000858306885,2.6700000762939453,25668995.0,1.9357134103775024
2012-02-28,2.700000047683716,2.619999885559082,2.6700000762939453,2.6700000762939453,16514978.0,1.9357134103775024
2012-02-29,2.6600000858306885,2.609999895095825,2.6600000858306885,2.619999885559082,9445375.0,1.899463415145874
2012-03-01,2.640000104904175,2.5899999141693115,2.5899999141693115,2.619999885559082,5915176.0,1.899463415145874
2012-03-02,2.6600000858306885,2.609999895095825,2.619999885559082,2.6600000858306885,12122235.0,1.9284632205963135
2012-03-05,2.680000066757202,2.619999885559082,2.6600000858306885,2.640000104904175,10657288.0,1.9139636754989624
2012-03-06,2.640000104904175,2.5799999237060547,2.630000114440918,2.5899999141693115,9665657.0,1.877713918685913
2012-03-07,2.5999999046325684,2.559999942779541,2.569999933242798,2.569999933242798,6814533.0,1.8632146120071411
2012-03-08,2.609999895095825,2.5799999237060547,2.5799999237060547,2.5999999046325684,5469722.0,1.884963870048523
2012-03-09,2.619999885559082,2.5799999237060547,2.609999895095825,2.619999885559082,8741482.0,1.899463415145874
2012-03-12,2.619999885559082,2.5799999237060547,2.619999885559082,2.609999895095825,5417427.0,1.8922139406204224
2012-03-13,2.630000114440918,2.5799999237060547,2.5999999046325684,2.630000114440918,8898485.0,1.9067137241363525
2012-03-14,2.6500000953674316,2.5399999618530273,2.630000114440918,2.549999952316284,15668744.0,1.8487145900726318
2012-03-15,2.559999942779541,2.5,2.5399999618530273,2.509999990463257,9920020.0,1.8197152614593506
2012-03-16,2.549999952316284,2.5,2.509999990463257,2.549999952316284,6936689.0,1.8487145900726318
2012-03-19,2.549999952316284,2.5199999809265137,2.5399999618530273,2.5399999618530273,4543594.0,1.8414649963378906
2012-03-20,2.5399999618530273,2.5,2.5399999618530273,2.509999990463257,5302434.0,1.8197152614593506
2012-03-21,2.5399999618530273,2.490000009536743,2.5199999809265137,2.5299999713897705,7085346.0,1.834214687347412
2012-03-22,2.5299999713897705,2.509999990463257,2.5199999809265137,2.5199999809265137,4350881.0,1.82696533203125
2012-03-23,2.5199999809265137,2.4800000190734863,2.5199999809265137,2.490000009536743,5134312.0,1.8052154779434204
2012-03-26,2.509999990463257,2.4800000190734863,2.490000009536743,2.5,4100341.0,1.8124651908874512
2012-03-27,2.5199999809265137,2.4800000190734863,2.509999990463257,2.4800000190734863,4599278.0,1.797965407371521
2012-03-28,2.490000009536743,2.4000000953674316,2.4800000190734863,2.4100000858306885,6625409.0,1.747217059135437
2012-03-29,2.4100000858306885,2.369999885559082,2.4100000858306885,2.380000114440918,5567114.0,1.7254674434661865
2012-03-30,2.390000104904175,2.369999885559082,2.380000114440918,2.390000104904175,4246967.0,1.7327170372009277
2012-04-05,2.430000066757202,2.380000114440918,2.4000000953674316,2.430000066757202,5609254.0,1.7617167234420776
2012-04-06,2.430000066757202,2.4000000953674316,2.4200000762939453,2.4200000762939453,4212286.0,1.7544666528701782
2012-04-09,2.509999990463257,2.4100000858306885,2.4200000762939453,2.4600000381469727,13802648.0,1.7834659814834595
2012-04-10,2.4600000381469727,2.4000000953674316,2.440000057220459,2.4600000381469727,6568101.0,1.7834659814834595
2012-04-11,2.4600000381469727,2.4200000762939453,2.4200000762939453,2.4600000381469727,4589724.0,1.7834659814834595
2012-04-12,2.490000009536743,2.440000057220459,2.450000047683716,2.4800000190734863,7960909.0,1.797965407371521
2012-04-13,2.509999990463257,2.4700000286102295,2.4800000190734863,2.490000009536743,5882090.0,1.8052154779434204
2012-04-16,2.569999933242798,2.4800000190734863,2.5,2.5299999713897705,12124262.0,1.834214687347412
2012-04-17,2.5799999237060547,2.509999990463257,2.5199999809265137,2.5199999809265137,11563088.0,1.82696533203125
2012-04-18,2.5799999237060547,2.5,2.5199999809265137,2.569999933242798,9263369.0,1.8632146120071411
2012-04-19,2.569999933242798,2.509999990463257,2.549999952316284,2.5299999713897705,7677178.0,1.834214687347412
2012-04-20,2.559999942779541,2.509999990463257,2.5199999809265137,2.549999952316284,6296991.0,1.8487145900726318
2012-04-23,2.559999942779541,2.5199999809265137,2.559999942779541,2.5199999809265137,5366790.0,1.82696533203125
2012-04-24,2.5799999237060547,2.509999990463257,2.5199999809265137,2.5799999237060547,19481813.0,1.8704642057418823
2012-04-25,2.5999999046325684,2.549999952316284,2.559999942779541,2.5999999046325684,14748770.0,1.884963870048523
2012-04-26,2.5999999046325684,2.559999942779541,2.5899999141693115,2.5799999237060547,8182154.0,1.8704642057418823
2012-04-27,2.5899999141693115,2.549999952316284,2.5799999237060547,2.559999942779541,5030222.0,1.8559643030166626
2012-05-02,2.609999895095825,2.569999933242798,2.5799999237060547,2.5899999141693115,9765263.0,1.877713918685913
2012-05-03,2.609999895095825,2.569999933242798,2.5899999141693115,2.5799999237060547,7451965.0,1.8704642057418823
2012-05-04,2.5999999046325684,2.559999942779541,2.5799999237060547,2.5899999141693115,6140157.0,1.877713918685913
2012-05-07,2.5799999237060547,2.549999952316284,2.5799999237060547,2.569999933242798,7694208.0,1.8632146120071411
2012-05-08,2.569999933242798,2.5399999618530273,2.569999933242798,2.559999942779541,5486872.0,1.8559643030166626
2012-05-09,2.549999952316284,2.5,2.5399999618530273,2.509999990463257,8382444.0,1.8197152614593506
2012-05-10,2.5199999809265137,2.5,2.5,2.509999990463257,3382146.0,1.8197152614593506
2012-05-11,2.509999990463257,2.490000009536743,2.509999990463257,2.490000009536743,4352496.0,1.8052154779434204
2012-05-14,2.5199999809265137,2.490000009536743,2.509999990463257,2.5,3597343.0,1.8124651908874512
2012-05-15,2.490000009536743,2.4600000381469727,2.490000009536743,2.4800000190734863,4355831.0,1.797965407371521
2012-05-16,2.509999990463257,2.4600000381469727,2.4700000286102295,2.4800000190734863,4896342.0,1.797965407371521
2012-05-17,2.5899999141693115,2.4700000286102295,2.4800000190734863,2.569999933242798,15893457.0,1.8632146120071411
2012-05-18,2.6700000762939453,2.5299999713897705,2.5399999618530273,2.609999895095825,37422233.0,1.8922139406204224
2012-05-21,2.619999885559082,2.549999952316284,2.5899999141693115,2.569999933242798,12167412.0,1.8632146120071411
2012-05-22,2.569999933242798,2.569999933242798,2.569999933242798,2.569999933242798,0.0,1.8632146120071411
2012-05-23,2.569999933242798,2.5299999713897705,2.569999933242798,2.549999952316284,7483836.0,1.8487145900726318
2012-05-24,2.569999933242798,2.5299999713897705,2.5399999618530273,2.5399999618530273,5293122.0,1.8414649963378906
2012-05-25,2.549999952316284,2.490000009536743,2.5399999618530273,2.5,8110750.0,1.8124651908874512
2012-05-28,2.5399999618530273,2.4700000286102295,2.5,2.5299999713897705,5877740.0,1.834214687347412
2012-05-29,2.569999933242798,2.5199999809265137,2.5299999713897705,2.569999933242798,9821084.0,1.8632146120071411
2012-05-30,2.569999933242798,2.5399999618530273,2.559999942779541,2.549999952316284,6036810.0,1.8487145900726318
2012-05-31,2.549999952316284,2.509999990463257,2.549999952316284,2.5199999809265137,4566370.0,1.82696533203125
2012-06-01,2.549999952316284,2.5199999809265137,2.5299999713897705,2.5299999713897705,3848994.0,1.834214687347412
2012-06-04,2.5199999809265137,2.4600000381469727,2.5199999809265137,2.4600000381469727,7955984.0,1.7834659814834595
2012-06-05,2.5199999809265137,2.4600000381469727,2.4600000381469727,2.5,8082358.0,1.8124651908874512
2012-06-06,2.5299999713897705,2.5,2.5,2.509999990463257,5086579.0,1.8197152614593506
2012-06-07,2.5399999618530273,2.509999990463257,2.5199999809265137,2.5299999713897705,4984595.0,1.834214687347412
2012-06-08,2.549999952316284,2.509999990463257,2.549999952316284,2.5299999713897705,6960699.0,1.834214687347412
2012-06-11,2.450000047683716,2.4100000858306885,2.430000066757202,2.440000057220459,4323137.0,1.8417633771896362
2012-06-12,2.440000057220459,2.4000000953674316,2.440000057220459,2.4100000858306885,2673950.0,1.8191184997558594
2012-06-13,2.430000066757202,2.4100000858306885,2.4200000762939453,2.430000066757202,3359842.0,1.8342149257659912
2012-06-14,2.440000057220459,2.4100000858306885,2.430000066757202,2.4200000762939453,3448565.0,1.8266671895980835
2012-06-15,2.440000057220459,2.4100000858306885,2.430000066757202,2.4200000762939453,3698067.0,1.8266671895980835
2012-06-18,2.440000057220459,2.4200000762939453,2.430000066757202,2.430000066757202,3480183.0,1.8342149257659912
2012-06-19,2.430000066757202,2.4100000858306885,2.430000066757202,2.4100000858306885,2389360.0,1.8191184997558594
2012-06-20,2.430000066757202,2.4000000953674316,2.4100000858306885,2.4100000858306885,4142316.0,1.8191184997558594
2012-06-21,2.4100000858306885,2.390000104904175,2.4100000858306885,2.390000104904175,3220559.0,1.804022192955017
2012-06-25,2.4000000953674316,2.359999895095825,2.4000000953674316,2.359999895095825,3456450.0,1.7813775539398193
2012-06-26,2.369999885559082,2.3399999141693115,2.359999895095825,2.359999895095825,4453822.0,1.7813775539398193
2012-06-27,2.380000114440918,2.3399999141693115,2.359999895095825,2.359999895095825,3696998.0,1.7813775539398193
2012-06-28,2.380000114440918,2.3299999237060547,2.359999895095825,2.3399999141693115,3173885.0,1.766281008720398
2012-06-29,2.359999895095825,2.309999942779541,2.3399999141693115,2.359999895095825,3422200.0,1.7813775539398193
2012-07-02,2.369999885559082,2.3399999141693115,2.359999895095825,2.359999895095825,2309662.0,1.7813775539398193
2012-07-03,2.369999885559082,2.3399999141693115,2.359999895095825,2.359999895095825,3084507.0,1.7813775539398193
2012-07-04,2.369999885559082,2.3399999141693115,2.359999895095825,2.3499999046325684,1705306.0,1.773829460144043
2012-07-05,2.3499999046325684,2.309999942779541,2.3499999046325684,2.319999933242798,2921194.0,1.7511847019195557
2012-07-06,2.3499999046325684,2.309999942779541,2.3399999141693115,2.3499999046325684,2739656.0,1.773829460144043
2012-07-09,2.3399999141693115,2.309999942779541,2.3399999141693115,2.309999942779541,3082417.0,1.7436362504959106
2012-07-10,2.319999933242798,2.2899999618530273,2.299999952316284,2.299999952316284,2605463.0,1.7360881567001343
2012-07-11,2.309999942779541,2.2899999618530273,2.299999952316284,2.309999942779541,2066094.0,1.7436362504959106
2012-07-12,2.319999933242798,2.2799999713897705,2.309999942779541,2.319999933242798,3207328.0,1.7511847019195557
2012-07-13,2.319999933242798,2.2899999618530273,2.309999942779541,2.299999952316284,2895569.0,1.7360881567001343
2012-07-16,2.299999952316284,2.240000009536743,2.299999952316284,2.25,4013500.0,1.6983474493026733
2012-07-17,2.2899999618530273,2.240000009536743,2.25,2.2799999713897705,3762498.0,1.720991611480713
2012-07-18,2.2899999618530273,2.259999990463257,2.2799999713897705,2.2799999713897705,2608450.0,1.720991611480713
2012-07-19,2.309999942779541,2.2699999809265137,2.2699999809265137,2.2899999618530273,4767742.0,1.7285401821136475
2012-07-20,2.299999952316284,2.2799999713897705,2.299999952316284,2.2899999618530273,1789174.0,1.7285401821136475
2012-07-23,2.319999933242798,2.259999990463257,2.2899999618530273,2.299999952316284,3604980.0,1.7360881567001343
2012-07-24,2.299999952316284,2.259999990463257,2.2799999713897705,2.2799999713897705,6301918.0,1.720991611480713
2012-07-25,2.2899999618530273,2.259999990463257,2.2799999713897705,2.2799999713897705,4281990.0,1.720991611480713
2012-07-26,2.2899999618530273,2.259999990463257,2.2799999713897705,2.2699999809265137,2706486.0,1.7134435176849365
2012-07-27,2.2799999713897705,2.259999990463257,2.2699999809265137,2.259999990463257,2077180.0,1.7058954238891602
2012-07-30,2.2699999809265137,2.240000009536743,2.259999990463257,2.259999990463257,3353717.0,1.7058954238891602
2012-07-31,2.25,2.2300000190734863,2.25,2.240000009536743,3384436.0,1.6907989978790283
2012-08-01,2.2699999809265137,2.2300000190734863,2.240000009536743,2.259999990463257,2681276.0,1.7058954238891602
2012-08-02,2.2699999809265137,2.240000009536743,2.25,2.259999990463257,3308400.0,1.7058954238891602
2012-08-03,2.2699999809265137,2.240000009536743,2.25,2.2699999809265137,3090427.0,1.7134435176849365
2012-08-06,2.2899999618530273,2.25,2.2699999809265137,2.2899999618530273,3581579.0,1.7285401821136475
2012-08-07,2.299999952316284,2.2699999809265137,2.2899999618530273,2.299999952316284,3961879.0,1.7360881567001343
2012-08-08,2.3299999237060547,2.2699999809265137,2.299999952316284,2.319999933242798,8524723.0,1.7511847019195557
2012-08-09,2.319999933242798,2.2699999809265137,2.309999942779541,2.309999942779541,7381676.0,1.7436362504959106
2012-08-10,2.3399999141693115,2.2899999618530273,2.299999952316284,2.319999933242798,8888703.0,1.7511847019195557
2012-08-13,2.319999933242798,2.2699999809265137,2.309999942779541,2.2699999809265137,4675181.0,1.7134435176849365
2012-08-14,2.2799999713897705,2.25,2.2699999809265137,2.259999990463257,7613978.0,1.7058954238891602
2012-08-15,2.2799999713897705,2.25,2.259999990463257,2.259999990463257,5697240.0,1.7058954238891602
2012-08-16,2.2699999809265137,2.25,2.259999990463257,2.25,3216636.0,1.6983474493026733
2012-08-17,2.2799999713897705,2.25,2.25,2.2699999809265137,4105021.0,1.7134435176849365
2012-08-20,2.259999990463257,2.240000009536743,2.259999990463257,2.259999990463257,3078214.0,1.7058954238891602
2012-08-21,2.2799999713897705,2.25,2.25,2.259999990463257,2703678.0,1.7058954238891602
2012-08-22,2.2699999809265137,2.240000009536743,2.259999990463257,2.25,3057024.0,1.6983474493026733
2012-08-23,2.259999990463257,2.240000009536743,2.25,2.25,3710759.0,1.6983474493026733
2012-08-24,2.259999990463257,2.2300000190734863,2.25,2.240000009536743,3639967.0,1.6907989978790283
2012-08-27,2.240000009536743,2.200000047683716,2.240000009536743,2.2100000381469727,4095740.0,1.6681543588638306
2012-08-28,2.2300000190734863,2.190000057220459,2.2100000381469727,2.2100000381469727,4586202.0,1.6681543588638306
2012-08-29,2.2300000190734863,2.200000047683716,2.2200000286102295,2.2200000286102295,4386975.0,1.675702691078186
2012-08-30,2.2200000286102295,2.180000066757202,2.2100000381469727,2.190000057220459,3693332.0,1.6530579328536987
2012-08-31,2.200000047683716,2.180000066757202,2.190000057220459,2.190000057220459,1607900.0,1.6530579328536987
2012-09-03,2.2100000381469727,2.180000066757202,2.200000047683716,2.2100000381469727,2096685.0,1.6681543588638306
2012-09-04,2.2100000381469727,2.180000066757202,2.2100000381469727,2.180000066757202,3242114.0,1.645509958267212
2012-09-05,2.180000066757202,2.1600000858306885,2.180000066757202,2.1700000762939453,2860227.0,1.6379616260528564
2012-09-06,2.190000057220459,2.1700000762939453,2.1700000762939453,2.190000057220459,4002767.0,1.6530579328536987
2012-09-07,2.259999990463257,2.190000057220459,2.200000047683716,2.25,13872019.0,1.6983474493026733
2012-09-10,2.25,2.2200000286102295,2.25,2.2300000190734863,8022455.0,1.6832510232925415
2012-09-11,2.2300000190734863,2.200000047683716,2.2200000286102295,2.2200000286102295,4726509.0,1.675702691078186
2012-09-12,2.240000009536743,2.2100000381469727,2.2100000381469727,2.2200000286102295,4722439.0,1.675702691078186
2012-09-13,2.240000009536743,2.200000047683716,2.2200000286102295,2.2100000381469727,7473911.0,1.6681543588638306
2012-09-14,2.2300000190734863,2.200000047683716,2.2100000381469727,2.2300000190734863,4509470.0,1.6832510232925415
2012-09-17,2.2200000286102295,2.1700000762939453,2.2200000286102295,2.190000057220459,3548775.0,1.6530579328536987
2012-09-18,2.190000057220459,2.1600000858306885,2.190000057220459,2.1700000762939453,3362175.0,1.6379616260528564
2012-09-19,2.180000066757202,2.1600000858306885,2.1600000858306885,2.1700000762939453,2377724.0,1.6379616260528564
2012-09-20,2.1700000762939453,2.130000114440918,2.1700000762939453,2.130000114440918,2536218.0,1.6077685356140137
2012-09-21,2.140000104904175,2.109999895095825,2.130000114440918,2.109999895095825,3089670.0,1.592672348022461
2012-09-24,2.109999895095825,2.0799999237060547,2.0999999046325684,2.0899999141693115,3075178.0,1.577575922012329
2012-09-25,2.109999895095825,2.0799999237060547,2.0899999141693115,2.0899999141693115,3992481.0,1.577575922012329
2012-09-26,2.0999999046325684,2.049999952316284,2.0899999141693115,2.059999942779541,3550190.0,1.5549311637878418
2012-09-27,2.0999999046325684,2.049999952316284,2.049999952316284,2.0899999141693115,5951739.0,1.577575922012329
2012-09-28,2.109999895095825,2.069999933242798,2.0799999237060547,2.0999999046325684,5407992.0,1.585123896598816
2012-10-08,2.0999999046325684,2.0799999237060547,2.0999999046325684,2.0799999237060547,3362186.0,1.5700275897979736
2012-10-09,2.130000114440918,2.0799999237060547,2.0799999237060547,2.130000114440918,5278476.0,1.6077685356140137
2012-10-10,2.180000066757202,2.109999895095825,2.109999895095825,2.1700000762939453,9730351.0,1.6379616260528564
2012-10-11,2.180000066757202,2.130000114440918,2.1600000858306885,2.140000104904175,6203550.0,1.6153169870376587
2012-10-12,2.1600000858306885,2.119999885559082,2.140000104904175,2.140000104904175,3743342.0,1.6153169870376587
2012-10-15,2.140000104904175,2.109999895095825,2.130000114440918,2.119999885559082,2390230.0,1.6002204418182373
2012-10-16,2.140000104904175,2.109999895095825,2.119999885559082,2.119999885559082,2448292.0,1.6002204418182373
2012-10-17,2.130000114440918,2.0999999046325684,2.130000114440918,2.130000114440918,3830090.0,1.6077685356140137
2012-10-18,2.200000047683716,2.109999895095825,2.109999895095825,2.1600000858306885,11323980.0,1.6304134130477905
2012-10-19,2.1700000762939453,2.1500000953674316,2.1500000953674316,2.1600000858306885,6676460.0,1.6304134130477905
2012-10-22,2.1700000762939453,2.140000104904175,2.1500000953674316,2.1700000762939453,3320256.0,1.6379616260528564
2012-10-23,2.180000066757202,2.1500000953674316,2.1700000762939453,2.1700000762939453,5548633.0,1.6379616260528564
2012-10-24,2.2300000190734863,2.1500000953674316,2.1600000858306885,2.2300000190734863,19066995.0,1.6832510232925415
2012-10-25,2.2899999618530273,2.2100000381469727,2.2200000286102295,2.2200000286102295,20189512.0,1.675702691078186
2012-10-26,2.2200000286102295,2.130000114440918,2.2100000381469727,2.1600000858306885,11442811.0,1.6304134130477905
2012-10-29,2.2200000286102295,2.140000104904175,2.1500000953674316,2.190000057220459,8523648.0,1.6530579328536987
2012-10-30,2.200000047683716,2.1500000953674316,2.180000066757202,2.1700000762939453,4115849.0,1.6379616260528564
2012-10-31,2.180000066757202,2.1500000953674316,2.1700000762939453,2.1700000762939453,4791500.0,1.6379616260528564
2012-11-01,2.2100000381469727,2.1700000762939453,2.1700000762939453,2.190000057220459,7535700.0,1.6530579328536987
2012-11-02,2.2100000381469727,2.180000066757202,2.200000047683716,2.2100000381469727,7151028.0,1.6681543588638306
2012-11-05,2.2100000381469727,2.180000066757202,2.200000047683716,2.190000057220459,4589135.0,1.6530579328536987
2012-11-06,2.190000057220459,2.1500000953674316,2.190000057220459,2.1700000762939453,4564185.0,1.6379616260528564
2012-11-07,2.180000066757202,2.1600000858306885,2.1600000858306885,2.1600000858306885,3199844.0,1.6304134130477905
2012-11-08,2.1600000858306885,2.109999895095825,2.1500000953674316,2.109999895095825,7427259.0,1.592672348022461
2012-11-09,2.130000114440918,2.109999895095825,2.109999895095825,2.119999885559082,2812849.0,1.6002204418182373
2012-11-12,2.140000104904175,2.119999885559082,2.130000114440918,2.140000104904175,2441536.0,1.6153169870376587
2012-11-13,2.1600000858306885,2.109999895095825,2.140000104904175,2.119999885559082,4203284.0,1.6002204418182373
2012-11-14,2.130000114440918,2.109999895095825,2.109999895095825,2.119999885559082,1829054.0,1.6002204418182373
2012-11-15,2.130000114440918,2.0899999141693115,2.119999885559082,2.0899999141693115,2520893.0,1.577575922012329
2012-11-16,2.0999999046325684,2.069999933242798,2.0899999141693115,2.0899999141693115,3474521.0,1.577575922012329
2012-11-19,2.109999895095825,2.069999933242798,2.0799999237060547,2.109999895095825,2263408.0,1.592672348022461
2012-11-20,2.119999885559082,2.0999999046325684,2.109999895095825,2.0999999046325684,2826612.0,1.585123896598816
2012-11-21,2.140000104904175,2.0899999141693115,2.0999999046325684,2.130000114440918,3767717.0,1.6077685356140137
2012-11-22,2.130000114440918,2.109999895095825,2.119999885559082,2.119999885559082,1709837.0,1.6002204418182373
2012-11-23,2.130000114440918,2.0999999046325684,2.119999885559082,2.109999895095825,2917027.0,1.592672348022461
2012-11-26,2.119999885559082,2.0899999141693115,2.109999895095825,2.0899999141693115,1805511.0,1.577575922012329
2012-11-27,2.0999999046325684,2.059999942779541,2.0899999141693115,2.059999942779541,2948797.0,1.5549311637878418
2012-11-28,2.059999942779541,2.0299999713897705,2.059999942779541,2.049999952316284,3388594.0,1.5473830699920654
2012-11-29,2.109999895095825,2.0399999618530273,2.049999952316284,2.059999942779541,4697657.0,1.5549311637878418
2012-11-30,2.0899999141693115,2.049999952316284,2.059999942779541,2.0899999141693115,3448419.0,1.577575922012329
2012-12-03,2.0999999046325684,2.059999942779541,2.0899999141693115,2.069999933242798,3676400.0,1.5624794960021973
2012-12-04,2.0899999141693115,2.049999952316284,2.0799999237060547,2.0799999237060547,3202619.0,1.5700275897979736
2012-12-05,2.140000104904175,2.069999933242798,2.0799999237060547,2.130000114440918,8575477.0,1.6077685356140137
2012-12-06,2.130000114440918,2.109999895095825,2.130000114440918,2.109999895095825,3487328.0,1.592672348022461
2012-12-07,2.1500000953674316,2.109999895095825,2.109999895095825,2.130000114440918,5489607.0,1.6077685356140137
2012-12-10,2.1600000858306885,2.130000114440918,2.140000104904175,2.1500000953674316,8719375.0,1.6228652000427246
2012-12-11,2.1600000858306885,2.130000114440918,2.1600000858306885,2.130000114440918,4648890.0,1.6077685356140137
2012-12-12,2.1500000953674316,2.119999885559082,2.140000104904175,2.140000104904175,3426983.0,1.6153169870376587
2012-12-13,2.180000066757202,2.140000104904175,2.1500000953674316,2.1500000953674316,10198477.0,1.6228652000427246
2012-12-14,2.2300000190734863,2.130000114440918,2.130000114440918,2.200000047683716,19492176.0,1.6606062650680542
2012-12-17,2.2300000190734863,2.190000057220459,2.2100000381469727,2.200000047683716,12235501.0,1.6606062650680542
2012-12-18,2.2200000286102295,2.180000066757202,2.190000057220459,2.200000047683716,7726472.0,1.6606062650680542
2012-12-19,2.200000047683716,2.1700000762939453,2.200000047683716,2.180000066757202,6145654.0,1.645509958267212
2012-12-20,2.190000057220459,2.1600000858306885,2.180000066757202,2.180000066757202,5708374.0,1.645509958267212
2012-12-21,2.200000047683716,2.1700000762939453,2.190000057220459,2.180000066757202,6408166.0,1.645509958267212
2012-12-24,2.190000057220459,2.1600000858306885,2.180000066757202,2.180000066757202,6298545.0,1.645509958267212
2012-12-25,2.2300000190734863,2.1600000858306885,2.1700000762939453,2.2200000286102295,26314259.0,1.675702691078186
2012-12-26,2.2200000286102295,2.200000047683716,2.2200000286102295,2.2200000286102295,11521055.0,1.675702691078186
2012-12-27,2.2300000190734863,2.200000047683716,2.2200000286102295,2.2100000381469727,16085306.0,1.6681543588638306
2012-12-28,2.2200000286102295,2.190000057220459,2.200000047683716,2.2200000286102295,7176397.0,1.675702691078186
2012-12-31,2.240000009536743,2.200000047683716,2.2200000286102295,2.2300000190734863,18728742.0,1.6832510232925415
2013-01-04,2.25,2.2100000381469727,2.240000009536743,2.2300000190734863,10522346.0,1.6832510232925415
2013-01-07,2.240000009536743,2.2100000381469727,2.2200000286102295,2.240000009536743,9978991.0,1.6907989978790283
2013-01-08,2.240000009536743,2.2100000381469727,2.2300000190734863,2.2200000286102295,8903292.0,1.675702691078186
2013-01-09,2.2300000190734863,2.2100000381469727,2.2200000286102295,2.2200000286102295,8280034.0,1.675702691078186
2013-01-10,2.2300000190734863,2.2100000381469727,2.2200000286102295,2.2300000190734863,9435124.0,1.6832510232925415
2013-01-11,2.2300000190734863,2.180000066757202,2.2300000190734863,2.190000057220459,10117682.0,1.6530579328536987
2013-01-14,2.240000009536743,2.180000066757202,2.190000057220459,2.2300000190734863,14818475.0,1.6832510232925415
2013-01-15,2.259999990463257,2.2200000286102295,2.2300000190734863,2.259999990463257,22610915.0,1.7058954238891602
2013-01-16,2.259999990463257,2.2200000286102295,2.259999990463257,2.240000009536743,14110333.0,1.6907989978790283
2013-01-17,2.240000009536743,2.2100000381469727,2.2300000190734863,2.2200000286102295,9436652.0,1.675702691078186
2013-01-18,2.240000009536743,2.2200000286102295,2.2300000190734863,2.240000009536743,8311955.0,1.6907989978790283
2013-01-21,2.2799999713897705,2.2300000190734863,2.240000009536743,2.2699999809265137,24288442.0,1.7134435176849365
2013-01-22,2.2799999713897705,2.240000009536743,2.2699999809265137,2.25,13958289.0,1.6983474493026733
2013-01-23,2.2699999809265137,2.2300000190734863,2.25,2.25,9797082.0,1.6983474493026733
2013-01-24,2.2699999809265137,2.2100000381469727,2.240000009536743,2.2200000286102295,14044841.0,1.675702691078186
2013-01-25,2.240000009536743,2.2100000381469727,2.2200000286102295,2.2300000190734863,6974738.0,1.6832510232925415
2013-01-28,2.25,2.2200000286102295,2.2200000286102295,2.25,10600305.0,1.6983474493026733
2013-01-29,2.2699999809265137,2.2300000190734863,2.25,2.25,12071583.0,1.6983474493026733
2013-01-30,2.4100000858306885,2.240000009536743,2.259999990463257,2.369999885559082,61197887.0,1.788925290107727
2013-01-31,2.390000104904175,2.309999942779541,2.3499999046325684,2.3299999237060547,27961172.0,1.7587330341339111
2013-02-01,2.3399999141693115,2.2899999618530273,2.319999933242798,2.3299999237060547,25560982.0,1.7587330341339111
2013-02-04,2.3499999046325684,2.309999942779541,2.3299999237060547,2.3499999046325684,22755632.0,1.773829460144043
2013-02-05,2.3399999141693115,2.299999952316284,2.3399999141693115,2.3399999141693115,15435781.0,1.766281008720398
2013-02-06,2.3499999046325684,2.319999933242798,2.3399999141693115,2.3299999237060547,10011011.0,1.7587330341339111
2013-02-07,2.3499999046325684,2.319999933242798,2.3399999141693115,2.3399999141693115,11333806.0,1.766281008720398
2013-02-08,2.369999885559082,2.3299999237060547,2.3299999237060547,2.359999895095825,11463998.0,1.7813775539398193
2013-02-18,2.369999885559082,2.3399999141693115,2.359999895095825,2.3499999046325684,9651718.0,1.773829460144043
2013-02-19,2.359999895095825,2.309999942779541,2.3499999046325684,2.3299999237060547,10034256.0,1.7587330341339111
2013-02-20,2.3399999141693115,2.309999942779541,2.319999933242798,2.3399999141693115,7164294.0,1.766281008720398
2013-02-21,2.3299999237060547,2.2799999713897705,2.3299999237060547,2.2899999618530273,11245823.0,1.7285401821136475
2013-02-22,2.2899999618530273,2.259999990463257,2.2899999618530273,2.2699999809265137,6684577.0,1.7134435176849365
2013-02-25,2.2899999618530273,2.2699999809265137,2.2699999809265137,2.2799999713897705,4193571.0,1.720991611480713
2013-02-26,2.2699999809265137,2.2200000286102295,2.2699999809265137,2.2300000190734863,7647199.0,1.6832510232925415
2013-02-27,2.25,2.2200000286102295,2.2200000286102295,2.25,4500795.0,1.6983474493026733
2013-02-28,2.2799999713897705,2.240000009536743,2.25,2.2799999713897705,4767413.0,1.720991611480713
2013-03-01,2.309999942779541,2.2699999809265137,2.2799999713897705,2.2899999618530273,8248907.0,1.7285401821136475
2013-03-04,2.2899999618530273,2.2200000286102295,2.2799999713897705,2.240000009536743,8578618.0,1.6907989978790283
2013-03-05,2.2699999809265137,2.240000009536743,2.240000009536743,2.259999990463257,6995675.0,1.7058954238891602
2013-03-06,2.299999952316284,2.259999990463257,2.259999990463257,2.2899999618530273,9135977.0,1.7285401821136475
2013-03-07,2.299999952316284,2.259999990463257,2.2799999713897705,2.2799999713897705,6938455.0,1.720991611480713
2013-03-08,2.2899999618530273,2.2699999809265137,2.2799999713897705,2.2699999809265137,3489676.0,1.7134435176849365
2013-03-11,2.2899999618530273,2.2699999809265137,2.2699999809265137,2.2799999713897705,5609276.0,1.720991611480713
2013-03-12,2.2899999618530273,2.2300000190734863,2.2699999809265137,2.25,8611591.0,1.6983474493026733
2013-03-13,2.25,2.2200000286102295,2.25,2.2300000190734863,4563238.0,1.6832510232925415
2013-03-14,2.25,2.2200000286102295,2.2300000190734863,2.240000009536743,4170584.0,1.6907989978790283
2013-03-15,2.25,2.2200000286102295,2.240000009536743,2.240000009536743,7225422.0,1.6907989978790283
2013-03-18,2.2300000190734863,2.200000047683716,2.2300000190734863,2.2100000381469727,4664097.0,1.6681543588638306
2013-03-19,2.2200000286102295,2.200000047683716,2.2100000381469727,2.2100000381469727,3898752.0,1.6681543588638306
2013-03-20,2.240000009536743,2.2100000381469727,2.2100000381469727,2.240000009536743,4880238.0,1.6907989978790283
2013-03-21,2.240000009536743,2.2200000286102295,2.240000009536743,2.240000009536743,6414000.0,1.6907989978790283
2013-03-22,2.240000009536743,2.2200000286102295,2.240000009536743,2.240000009536743,5274323.0,1.6907989978790283
2013-03-25,2.25,2.2300000190734863,2.240000009536743,2.240000009536743,4116284.0,1.6907989978790283
2013-03-26,2.240000009536743,2.2100000381469727,2.2300000190734863,2.2200000286102295,4576652.0,1.675702691078186
2013-03-27,2.240000009536743,2.2100000381469727,2.2200000286102295,2.2300000190734863,3932118.0,1.6832510232925415
2013-03-28,2.2300000190734863,2.180000066757202,2.2300000190734863,2.180000066757202,6772172.0,1.645509958267212
2013-03-29,2.190000057220459,2.1700000762939453,2.180000066757202,2.1700000762939453,2803000.0,1.6379616260528564
2013-04-01,2.190000057220459,2.1700000762939453,2.1700000762939453,2.1700000762939453,3185364.0,1.6379616260528564
2013-04-02,2.190000057220459,2.1700000762939453,2.180000066757202,2.180000066757202,3237690.0,1.645509958267212
2013-04-03,2.190000057220459,2.1700000762939453,2.180000066757202,2.180000066757202,3363355.0,1.645509958267212
2013-04-08,2.180000066757202,2.1500000953674316,2.180000066757202,2.1700000762939453,3594534.0,1.6379616260528564
2013-04-09,2.180000066757202,2.1600000858306885,2.1700000762939453,2.180000066757202,2508234.0,1.645509958267212
2013-04-10,2.200000047683716,2.1700000762939453,2.180000066757202,2.200000047683716,3499567.0,1.6606062650680542
2013-04-11,2.2100000381469727,2.190000057220459,2.190000057220459,2.200000047683716,3177975.0,1.6606062650680542
2013-04-12,2.2100000381469727,2.180000066757202,2.200000047683716,2.180000066757202,3096835.0,1.645509958267212
2013-04-15,2.190000057220459,2.1500000953674316,2.180000066757202,2.1600000858306885,3426881.0,1.6304134130477905
2013-04-16,2.180000066757202,2.1500000953674316,2.1500000953674316,2.180000066757202,3131646.0,1.645509958267212
2013-04-17,2.180000066757202,2.1600000858306885,2.180000066757202,2.1700000762939453,2253689.0,1.6379616260528564
2013-04-18,2.180000066757202,2.1600000858306885,2.1700000762939453,2.180000066757202,1815243.0,1.645509958267212
2013-04-19,2.2100000381469727,2.1700000762939453,2.180000066757202,2.2100000381469727,7944782.0,1.6681543588638306
2013-04-22,2.2100000381469727,2.190000057220459,2.200000047683716,2.200000047683716,4471605.0,1.6606062650680542
2013-04-23,2.2100000381469727,2.1600000858306885,2.200000047683716,2.1700000762939453,4960987.0,1.6379616260528564
2013-04-24,2.190000057220459,2.1600000858306885,2.1700000762939453,2.180000066757202,4000842.0,1.645509958267212
2013-04-25,2.200000047683716,2.1700000762939453,2.180000066757202,2.1700000762939453,5917300.0,1.6379616260528564
2013-04-26,2.190000057220459,2.1700000762939453,2.180000066757202,2.1700000762939453,3332919.0,1.6379616260528564
2013-05-02,2.180000066757202,2.1600000858306885,2.1700000762939453,2.180000066757202,3454700.0,1.645509958267212
2013-05-03,2.2100000381469727,2.1700000762939453,2.180000066757202,2.200000047683716,5499444.0,1.6606062650680542
2013-05-06,2.2100000381469727,2.180000066757202,2.200000047683716,2.2100000381469727,5319401.0,1.6681543588638306
2013-05-07,2.2200000286102295,2.190000057220459,2.2100000381469727,2.2100000381469727,6003937.0,1.6681543588638306
2013-05-08,2.2200000286102295,2.200000047683716,2.2100000381469727,2.2200000286102295,5062058.0,1.675702691078186
2013-05-09,2.2200000286102295,2.190000057220459,2.2200000286102295,2.190000057220459,4381402.0,1.6530579328536987
2013-05-10,2.2100000381469727,2.180000066757202,2.190000057220459,2.2100000381469727,3957308.0,1.6681543588638306
2013-05-13,2.2300000190734863,2.200000047683716,2.200000047683716,2.2300000190734863,8034657.0,1.6832510232925415
2013-05-14,2.2300000190734863,2.200000047683716,2.2200000286102295,2.2100000381469727,4887950.0,1.6681543588638306
2013-05-15,2.2100000381469727,2.200000047683716,2.2100000381469727,2.2100000381469727,2281217.0,1.6681543588638306
2013-05-16,2.2300000190734863,2.200000047683716,2.2100000381469727,2.2200000286102295,7244376.0,1.675702691078186
2013-05-17,2.240000009536743,2.2100000381469727,2.2200000286102295,2.240000009536743,6649292.0,1.6907989978790283
2013-05-20,2.259999990463257,2.2300000190734863,2.240000009536743,2.25,10810209.0,1.6983474493026733
2013-05-21,2.2899999618530273,2.240000009536743,2.25,2.2799999713897705,16093378.0,1.720991611480713
2013-05-22,2.2799999713897705,2.25,2.2799999713897705,2.259999990463257,9438985.0,1.7058954238891602
2013-05-23,2.2699999809265137,2.240000009536743,2.25,2.25,9117412.0,1.6983474493026733
2013-05-24,2.259999990463257,2.240000009536743,2.240000009536743,2.259999990463257,4067683.0,1.7058954238891602
2013-05-27,2.2699999809265137,2.240000009536743,2.2699999809265137,2.25,4245172.0,1.6983474493026733
2013-05-28,2.2699999809265137,2.240000009536743,2.25,2.259999990463257,6795989.0,1.7058954238891602
2013-05-29,2.2699999809265137,2.25,2.259999990463257,2.2699999809265137,4836237.0,1.7134435176849365
2013-05-30,2.2699999809265137,2.25,2.2699999809265137,2.25,4366579.0,1.6983474493026733
2013-05-31,2.2699999809265137,2.240000009536743,2.25,2.240000009536743,6234683.0,1.6907989978790283
2013-06-03,2.2699999809265137,2.240000009536743,2.240000009536743,2.259999990463257,5917078.0,1.7058954238891602
2013-06-04,2.2699999809265137,2.240000009536743,2.259999990463257,2.259999990463257,7733286.0,1.7058954238891602
2013-06-05,2.259999990463257,2.25,2.259999990463257,2.25,4052428.0,1.6983474493026733
2013-06-06,2.259999990463257,2.240000009536743,2.259999990463257,2.240000009536743,4275257.0,1.6907989978790283
2013-06-07,2.25,2.2100000381469727,2.240000009536743,2.240000009536743,6583176.0,1.6907989978790283
2013-06-13,2.2300000190734863,2.1700000762939453,2.2300000190734863,2.200000047683716,9338325.0,1.6606062650680542
2013-06-14,2.0999999046325684,2.069999933242798,2.0999999046325684,2.0899999141693115,5391368.0,1.6526985168457031
2013-06-17,2.0899999141693115,2.049999952316284,2.0899999141693115,2.069999933242798,6145313.0,1.6368831396102905
2013-06-18,2.069999933242798,2.0399999618530273,2.069999933242798,2.059999942779541,3527715.0,1.6289756298065186
2013-06-19,2.0799999237060547,2.0399999618530273,2.059999942779541,2.069999933242798,6908522.0,1.6368831396102905
2013-06-20,2.069999933242798,2.0,2.069999933242798,2.0199999809265137,5638200.0,1.5973448753356934
2013-06-21,2.0199999809265137,1.9900000095367432,2.0199999809265137,2.0199999809265137,6758179.0,1.5973448753356934
2013-06-24,2.0199999809265137,1.9199999570846558,2.0199999809265137,1.9299999475479126,8585961.0,1.52617609500885
2013-06-25,1.940000057220459,1.809999942779541,1.9199999570846558,1.899999976158142,10241205.0,1.502453327178955
2013-06-26,1.899999976158142,1.8700000047683716,1.8899999856948853,1.8899999856948853,5055466.0,1.4945456981658936
2013-06-27,1.9199999570846558,1.8799999952316284,1.899999976158142,1.8899999856948853,5815781.0,1.4945456981658936
2013-06-28,1.9199999570846558,1.8600000143051147,1.8700000047683716,1.899999976158142,4979857.0,1.502453327178955
2013-07-01,1.9199999570846558,1.8799999952316284,1.899999976158142,1.909999966621399,3863952.0,1.510360836982727
2013-07-02,1.909999966621399,1.8799999952316284,1.909999966621399,1.899999976158142,4683726.0,1.502453327178955
2013-07-03,1.909999966621399,1.8700000047683716,1.8899999856948853,1.8899999856948853,5280180.0,1.4945456981658936
2013-07-04,1.9199999570846558,1.8799999952316284,1.899999976158142,1.909999966621399,5080189.0,1.510360836982727
2013-07-05,1.9299999475479126,1.899999976158142,1.909999966621399,1.9199999570846558,5426684.0,1.5182684659957886
2013-07-08,1.909999966621399,1.8700000047683716,1.8899999856948853,1.8799999952316284,4510979.0,1.486637830734253
2013-07-09,1.8899999856948853,1.8700000047683716,1.8799999952316284,1.8899999856948853,2386368.0,1.4945456981658936
2013-07-10,1.9199999570846558,1.8700000047683716,1.8899999856948853,1.909999966621399,4466592.0,1.510360836982727
2013-07-11,1.9700000286102295,1.909999966621399,1.9199999570846558,1.9600000381469727,9960052.0,1.5498992204666138
2013-07-12,1.9600000381469727,1.9199999570846558,1.9500000476837158,1.9199999570846558,5953199.0,1.5182684659957886
2013-07-15,1.940000057220459,1.909999966621399,1.9199999570846558,1.9299999475479126,5095331.0,1.52617609500885
2013-07-16,1.940000057220459,1.909999966621399,1.9299999475479126,1.940000057220459,4349774.0,1.5340839624404907
2013-07-17,1.9500000476837158,1.9199999570846558,1.9299999475479126,1.9199999570846558,3728860.0,1.5182684659957886
2013-07-18,1.9299999475479126,1.899999976158142,1.9199999570846558,1.909999966621399,4562793.0,1.510360836982727
2013-07-19,1.909999966621399,1.8799999952316284,1.899999976158142,1.8799999952316284,5670699.0,1.486637830734253
2013-07-22,1.8799999952316284,1.8600000143051147,1.8700000047683716,1.8799999952316284,5790801.0,1.486637830734253
2013-07-23,1.9199999570846558,1.8700000047683716,1.8799999952316284,1.909999966621399,6973492.0,1.510360836982727
2013-07-24,1.9199999570846558,1.8899999856948853,1.909999966621399,1.899999976158142,3386641.0,1.502453327178955
2013-07-25,1.909999966621399,1.8899999856948853,1.899999976158142,1.8899999856948853,3296194.0,1.4945456981658936
2013-07-26,1.899999976158142,1.8700000047683716,1.8899999856948853,1.8899999856948853,2946448.0,1.4945456981658936
2013-07-29,1.8899999856948853,1.8600000143051147,1.8899999856948853,1.8700000047683716,3055750.0,1.4787302017211914
2013-07-30,1.8899999856948853,1.8600000143051147,1.8700000047683716,1.8799999952316284,2378881.0,1.486637830734253
2013-07-31,1.8899999856948853,1.8700000047683716,1.8700000047683716,1.8700000047683716,2994136.0,1.4787302017211914
2013-08-01,1.899999976158142,1.8700000047683716,1.8700000047683716,1.899999976158142,4792378.0,1.502453327178955
2013-08-02,1.909999966621399,1.8899999856948853,1.899999976158142,1.899999976158142,4617949.0,1.502453327178955
2013-08-05,1.909999966621399,1.8899999856948853,1.899999976158142,1.909999966621399,3648039.0,1.510360836982727
2013-08-06,1.9299999475479126,1.8899999856948853,1.909999966621399,1.9199999570846558,6821517.0,1.5182684659957886
2013-08-07,1.9199999570846558,1.899999976158142,1.9199999570846558,1.909999966621399,5025250.0,1.510360836982727
2013-08-08,1.9199999570846558,1.899999976158142,1.909999966621399,1.9199999570846558,4039509.0,1.5182684659957886
2013-08-09,1.9199999570846558,1.899999976158142,1.909999966621399,1.909999966621399,4539171.0,1.510360836982727
2013-08-12,1.9500000476837158,1.899999976158142,1.909999966621399,1.940000057220459,9215203.0,1.5340839624404907
2013-08-13,1.9600000381469727,1.9299999475479126,1.940000057220459,1.9600000381469727,8619899.0,1.5498992204666138
2013-08-14,1.9700000286102295,1.9299999475479126,1.9600000381469727,1.9500000476837158,8468045.0,1.5419915914535522
2013-08-15,1.9600000381469727,1.9299999475479126,1.940000057220459,1.9299999475479126,5170655.0,1.52617609500885
2013-08-16,2.0,1.909999966621399,1.9299999475479126,1.940000057220459,9802537.0,1.5340839624404907
2013-08-19,1.9500000476837158,1.909999966621399,1.9299999475479126,1.940000057220459,6776978.0,1.5340839624404907
2013-08-20,1.9500000476837158,1.9199999570846558,1.940000057220459,1.940000057220459,6133097.0,1.5340839624404907
2013-08-21,1.940000057220459,1.909999966621399,1.9299999475479126,1.9299999475479126,3768053.0,1.52617609500885
2013-08-22,1.940000057220459,1.9199999570846558,1.9299999475479126,1.9299999475479126,4652867.0,1.52617609500885
2013-08-23,1.9500000476837158,1.909999966621399,1.9299999475479126,1.9299999475479126,6078891.0,1.52617609500885
2013-08-26,1.9700000286102295,1.9199999570846558,1.9299999475479126,1.9600000381469727,10130148.0,1.5498992204666138
2013-08-27,2.0299999713897705,1.9500000476837158,1.9600000381469727,2.0199999809265137,22076814.0,1.5973448753356934
2013-08-28,2.0399999618530273,1.9900000095367432,2.0,2.0,13970341.0,1.5815298557281494
2013-08-29,2.0999999046325684,1.9900000095367432,2.0,2.059999942779541,24270885.0,1.6289756298065186
2013-08-30,2.1600000858306885,2.0399999618530273,2.0399999618530273,2.140000104904175,45142671.0,1.6922367811203003
2013-09-02,2.1600000858306885,2.059999942779541,2.1500000953674316,2.059999942779541,24661736.0,1.6289756298065186
2013-09-03,2.0899999141693115,2.049999952316284,2.059999942779541,2.0899999141693115,16684279.0,1.6526985168457031
2013-09-04,2.119999885559082,2.0799999237060547,2.0799999237060547,2.0999999046325684,13529111.0,1.6606061458587646
2013-09-05,2.109999895095825,2.059999942779541,2.0999999046325684,2.059999942779541,8126365.0,1.6289756298065186
2013-09-06,2.0799999237060547,2.049999952316284,2.059999942779541,2.069999933242798,8324213.0,1.6368831396102905
2013-09-09,2.119999885559082,2.059999942779541,2.069999933242798,2.109999895095825,13878908.0,1.6685137748718262
2013-09-10,2.180000066757202,2.0899999141693115,2.109999895095825,2.1600000858306885,20655265.0,1.708052158355713
2013-09-11,2.2100000381469727,2.1600000858306885,2.1600000858306885,2.190000057220459,33383579.0,1.731775164604187
2013-09-12,2.319999933242798,2.130000114440918,2.180000066757202,2.259999990463257,57311489.0,1.7871288061141968
2013-09-13,2.25,2.190000057220459,2.2300000190734863,2.200000047683716,28168063.0,1.7396827936172485
2013-09-16,2.2200000286102295,2.1700000762939453,2.200000047683716,2.180000066757202,11877935.0,1.7238675355911255
2013-09-17,2.2100000381469727,2.140000104904175,2.180000066757202,2.140000104904175,13736611.0,1.6922367811203003
2013-09-18,2.180000066757202,2.119999885559082,2.140000104904175,2.1500000953674316,10543399.0,1.7001444101333618
2013-09-23,2.1700000762939453,2.140000104904175,2.1600000858306885,2.1700000762939453,9032545.0,1.715959906578064
2013-09-24,2.1700000762939453,2.119999885559082,2.1700000762939453,2.1500000953674316,11762272.0,1.7001444101333618
2013-09-25,2.1500000953674316,2.109999895095825,2.140000104904175,2.109999895095825,15838801.0,1.6685137748718262
2013-09-26,2.109999895095825,2.059999942779541,2.109999895095825,2.069999933242798,8006761.0,1.6368831396102905
2013-09-27,2.0799999237060547,2.059999942779541,2.059999942779541,2.069999933242798,5906117.0,1.6368831396102905
2013-09-30,2.0899999141693115,2.059999942779541,2.0799999237060547,2.0899999141693115,4112542.0,1.6526985168457031
2013-10-08,2.109999895095825,2.069999933242798,2.0899999141693115,2.109999895095825,4823526.0,1.6685137748718262
2013-10-09,2.1600000858306885,2.0899999141693115,2.0999999046325684,2.1600000858306885,13657290.0,1.708052158355713
2013-10-10,2.1600000858306885,2.0999999046325684,2.1600000858306885,2.130000114440918,10097775.0,1.6843292713165283
2013-10-11,2.1500000953674316,2.119999885559082,2.130000114440918,2.140000104904175,6751888.0,1.6922367811203003
2013-10-14,2.1700000762939453,2.130000114440918,2.140000104904175,2.1600000858306885,9750306.0,1.708052158355713
2013-10-15,2.1700000762939453,2.130000114440918,2.1600000858306885,2.1500000953674316,5859883.0,1.7001444101333618
2013-10-16,2.140000104904175,2.0999999046325684,2.140000104904175,2.109999895095825,6981719.0,1.6685137748718262
2013-10-17,2.140000104904175,2.109999895095825,2.109999895095825,2.130000114440918,5892159.0,1.6843292713165283
2013-10-18,2.130000114440918,2.109999895095825,2.130000114440918,2.119999885559082,3606296.0,1.6764215230941772
2013-10-21,2.140000104904175,2.109999895095825,2.119999885559082,2.140000104904175,6475559.0,1.6922367811203003
2013-10-22,2.140000104904175,2.109999895095825,2.140000104904175,2.119999885559082,4366317.0,1.6764215230941772
2013-10-23,2.1500000953674316,2.109999895095825,2.130000114440918,2.1500000953674316,11181947.0,1.7001444101333618
2013-10-24,2.1600000858306885,2.0999999046325684,2.1500000953674316,2.119999885559082,11109355.0,1.6764215230941772
2013-10-25,2.119999885559082,2.069999933242798,2.0999999046325684,2.0899999141693115,8297217.0,1.6526985168457031
2013-10-28,2.0899999141693115,2.069999933242798,2.0899999141693115,2.0799999237060547,3617456.0,1.6447908878326416
2013-10-29,2.109999895095825,2.0299999713897705,2.0899999141693115,2.059999942779541,9465591.0,1.6289756298065186
2013-10-30,2.0899999141693115,2.0399999618530273,2.059999942779541,2.0899999141693115,5447812.0,1.6526985168457031
2013-10-31,2.0899999141693115,2.069999933242798,2.0899999141693115,2.0799999237060547,4398558.0,1.6447908878326416
2013-11-01,2.0899999141693115,2.059999942779541,2.0799999237060547,2.0799999237060547,3105008.0,1.6447908878326416
2013-11-04,2.109999895095825,2.0799999237060547,2.0799999237060547,2.0999999046325684,3471040.0,1.6606061458587646
2013-11-05,2.0999999046325684,2.069999933242798,2.0899999141693115,2.0999999046325684,3979570.0,1.6606061458587646
2013-11-06,2.0999999046325684,2.069999933242798,2.0999999046325684,2.0799999237060547,3856273.0,1.6447908878326416
2013-11-07,2.0799999237060547,2.069999933242798,2.069999933242798,2.069999933242798,2743000.0,1.6368831396102905
2013-11-08,2.0799999237060547,2.049999952316284,2.069999933242798,2.049999952316284,2777811.0,1.621068000793457
2013-11-11,2.059999942779541,2.0399999618530273,2.049999952316284,2.049999952316284,2502802.0,1.621068000793457
2013-11-12,2.069999933242798,2.049999952316284,2.049999952316284,2.059999942779541,2364705.0,1.6289756298065186
2013-11-13,2.069999933242798,2.0299999713897705,2.059999942779541,2.0399999618530273,4311003.0,1.6131601333618164
2013-11-14,2.0399999618530273,2.0199999809265137,2.0399999618530273,2.0299999713897705,4113546.0,1.605252742767334
2013-11-15,2.069999933242798,2.0199999809265137,2.0299999713897705,2.049999952316284,6291432.0,1.621068000793457
2013-11-18,2.0899999141693115,2.049999952316284,2.059999942779541,2.0899999141693115,6293159.0,1.6526985168457031
2013-11-19,2.0899999141693115,2.069999933242798,2.0799999237060547,2.0899999141693115,4253515.0,1.6526985168457031
2013-11-20,2.0999999046325684,2.069999933242798,2.0799999237060547,2.0899999141693115,5117211.0,1.6526985168457031
2013-11-21,2.140000104904175,2.069999933242798,2.0899999141693115,2.130000114440918,15828109.0,1.6843292713165283
2013-11-22,2.140000104904175,2.0999999046325684,2.130000114440918,2.109999895095825,7665852.0,1.6685137748718262
2013-11-25,2.1500000953674316,2.0999999046325684,2.119999885559082,2.140000104904175,11157860.0,1.6922367811203003
2013-11-26,2.1600000858306885,2.119999885559082,2.140000104904175,2.140000104904175,10848303.0,1.6922367811203003
2013-11-27,2.1500000953674316,2.119999885559082,2.140000104904175,2.1500000953674316,5474108.0,1.7001444101333618
2013-11-28,2.1700000762939453,2.1500000953674316,2.1500000953674316,2.1600000858306885,11303689.0,1.708052158355713
2013-11-29,2.1700000762939453,2.1500000953674316,2.1600000858306885,2.1600000858306885,7689956.0,1.708052158355713
2013-12-02,2.1600000858306885,2.130000114440918,2.1500000953674316,2.140000104904175,19707291.0,1.6922367811203003
2013-12-03,2.1600000858306885,2.119999885559082,2.130000114440918,2.1500000953674316,6574657.0,1.7001444101333618
2013-12-04,2.190000057220459,2.1500000953674316,2.1500000953674316,2.180000066757202,15450726.0,1.7238675355911255
2013-12-05,2.190000057220459,2.1600000858306885,2.1700000762939453,2.180000066757202,9102527.0,1.7238675355911255
2013-12-06,2.190000057220459,2.1700000762939453,2.180000066757202,2.180000066757202,7755690.0,1.7238675355911255
2013-12-09,2.200000047683716,2.180000066757202,2.180000066757202,2.190000057220459,11209959.0,1.731775164604187
2013-12-10,2.190000057220459,2.1700000762939453,2.190000057220459,2.180000066757202,5137799.0,1.7238675355911255
2013-12-11,2.190000057220459,2.1500000953674316,2.180000066757202,2.1500000953674316,7818750.0,1.7001444101333618
2013-12-12,2.1700000762939453,2.140000104904175,2.1500000953674316,2.1600000858306885,3836859.0,1.708052158355713
2013-12-13,2.1700000762939453,2.1500000953674316,2.1600000858306885,2.1700000762939453,4162711.0,1.715959906578064
2013-12-16,2.1700000762939453,2.130000114440918,2.1700000762939453,2.140000104904175,6667721.0,1.6922367811203003
2013-12-17,2.1600000858306885,2.130000114440918,2.130000114440918,2.1500000953674316,5230318.0,1.7001444101333618
2013-12-18,2.1600000858306885,2.140000104904175,2.1500000953674316,2.140000104904175,3404975.0,1.6922367811203003
2013-12-19,2.1600000858306885,2.140000104904175,2.140000104904175,2.1500000953674316,4902981.0,1.7001444101333618
2013-12-20,2.1500000953674316,2.119999885559082,2.140000104904175,2.130000114440918,5340620.0,1.6843292713165283
2013-12-23,2.130000114440918,2.0899999141693115,2.130000114440918,2.0999999046325684,3461230.0,1.6606061458587646
2013-12-24,2.119999885559082,2.0999999046325684,2.0999999046325684,2.0999999046325684,2177900.0,1.6606061458587646
2013-12-25,2.119999885559082,2.0899999141693115,2.0999999046325684,2.119999885559082,2423918.0,1.6764215230941772
2013-12-26,2.109999895095825,2.069999933242798,2.109999895095825,2.0999999046325684,4669830.0,1.6606061458587646
2013-12-27,2.119999885559082,2.0899999141693115,2.0899999141693115,2.0999999046325684,3470448.0,1.6606061458587646
2013-12-30,2.119999885559082,2.0999999046325684,2.109999895095825,2.0999999046325684,4063472.0,1.6606061458587646
2013-12-31,2.1500000953674316,2.0799999237060547,2.0999999046325684,2.140000104904175,8199986.0,1.6922367811203003
2014-01-02,2.1500000953674316,2.109999895095825,2.130000114440918,2.140000104904175,4835438.0,1.6922367811203003
2014-01-03,2.1500000953674316,2.119999885559082,2.140000104904175,2.1500000953674316,10474269.0,1.7001444101333618
2014-01-06,2.1500000953674316,2.0999999046325684,2.140000104904175,2.0999999046325684,3293999.0,1.6606061458587646
2014-01-07,2.119999885559082,2.0899999141693115,2.0999999046325684,2.109999895095825,2799445.0,1.6685137748718262
2014-01-08,2.119999885559082,2.0799999237060547,2.109999895095825,2.0799999237060547,2800150.0,1.6447908878326416
2014-01-09,2.109999895095825,2.069999933242798,2.0799999237060547,2.0999999046325684,5491394.0,1.6606061458587646
2014-01-10,2.0999999046325684,2.049999952316284,2.0899999141693115,2.059999942779541,2917394.0,1.6289756298065186
2014-01-13,2.0799999237060547,2.0399999618530273,2.049999952316284,2.059999942779541,2092290.0,1.6289756298065186
2014-01-14,2.069999933242798,2.0399999618530273,2.059999942779541,2.069999933242798,1974714.0,1.6368831396102905
2014-01-15,2.0799999237060547,2.059999942779541,2.069999933242798,2.069999933242798,1408930.0,1.6368831396102905
2014-01-16,2.0799999237060547,2.059999942779541,2.069999933242798,2.059999942779541,1556151.0,1.6289756298065186
2014-01-17,2.069999933242798,2.0399999618530273,2.069999933242798,2.049999952316284,1942253.0,1.621068000793457
2014-01-20,2.049999952316284,2.0199999809265137,2.0399999618530273,2.0399999618530273,1585061.0,1.6131601333618164
2014-01-21,2.059999942779541,2.0399999618530273,2.0399999618530273,2.0399999618530273,1508330.0,1.6131601333618164
2014-01-22,2.0899999141693115,2.0399999618530273,2.0399999618530273,2.0799999237060547,3123826.0,1.6447908878326416
2014-01-23,2.0999999046325684,2.069999933242798,2.0799999237060547,2.0799999237060547,2777655.0,1.6447908878326416
2014-01-24,2.109999895095825,2.069999933242798,2.069999933242798,2.0899999141693115,3100156.0,1.6526985168457031
2014-01-27,2.0899999141693115,2.059999942779541,2.0899999141693115,2.069999933242798,2553906.0,1.6368831396102905
2014-01-28,2.0799999237060547,2.049999952316284,2.069999933242798,2.059999942779541,3897611.0,1.6289756298065186
2014-01-29,2.0799999237060547,2.059999942779541,2.059999942779541,2.069999933242798,1901351.0,1.6368831396102905
2014-01-30,2.069999933242798,2.059999942779541,2.069999933242798,2.059999942779541,1055736.0,1.6289756298065186
2014-02-07,2.069999933242798,2.0399999618530273,2.059999942779541,2.069999933242798,2131030.0,1.6368831396102905
2014-02-10,2.109999895095825,2.059999942779541,2.059999942779541,2.109999895095825,5683390.0,1.6685137748718262
2014-02-11,2.119999885559082,2.0899999141693115,2.0999999046325684,2.109999895095825,4555655.0,1.6685137748718262
2014-02-12,2.119999885559082,2.0999999046325684,2.119999885559082,2.119999885559082,4032799.0,1.6764215230941772
2014-02-13,2.119999885559082,2.0899999141693115,2.109999895095825,2.109999895095825,5202767.0,1.6685137748718262
2014-02-14,2.119999885559082,2.0899999141693115,2.0999999046325684,2.109999895095825,3735635.0,1.6685137748718262
2014-02-17,2.140000104904175,2.109999895095825,2.119999885559082,2.140000104904175,7361156.0,1.6922367811203003
2014-02-18,2.140000104904175,2.0999999046325684,2.140000104904175,2.109999895095825,5960907.0,1.6685137748718262
2014-02-19,2.130000114440918,2.0899999141693115,2.109999895095825,2.119999885559082,5697243.0,1.6764215230941772
2014-02-20,2.1700000762939453,2.119999885559082,2.130000114440918,2.1500000953674316,15179957.0,1.7001444101333618
2014-02-21,2.1500000953674316,2.109999895095825,2.1500000953674316,2.109999895095825,7379999.0,1.6685137748718262
2014-02-24,2.109999895095825,2.0799999237060547,2.109999895095825,2.0799999237060547,7726093.0,1.6447908878326416
2014-02-25,2.0899999141693115,2.0399999618530273,2.0799999237060547,2.049999952316284,6143504.0,1.621068000793457
2014-02-26,2.069999933242798,2.0299999713897705,2.0399999618530273,2.069999933242798,4925752.0,1.6368831396102905
2014-02-27,2.069999933242798,2.049999952316284,2.059999942779541,2.059999942779541,2464246.0,1.6289756298065186
2014-02-28,2.0799999237060547,2.049999952316284,2.059999942779541,2.0799999237060547,3710183.0,1.6447908878326416
2014-03-03,2.0999999046325684,2.059999942779541,2.069999933242798,2.0799999237060547,5284058.0,1.6447908878326416
2014-03-04,2.0799999237060547,2.059999942779541,2.0799999237060547,2.069999933242798,3766061.0,1.6368831396102905
2014-03-05,2.0799999237060547,2.049999952316284,2.069999933242798,2.059999942779541,3349650.0,1.6289756298065186
2014-03-06,2.0799999237060547,2.0399999618530273,2.049999952316284,2.059999942779541,5301739.0,1.6289756298065186
2014-03-07,2.0799999237060547,2.049999952316284,2.059999942779541,2.069999933242798,3815689.0,1.6368831396102905
2014-03-10,2.069999933242798,2.0199999809265137,2.059999942779541,2.0299999713897705,5680562.0,1.605252742767334
2014-03-11,2.0399999618530273,2.009999990463257,2.0199999809265137,2.0399999618530273,4164044.0,1.6131601333618164
2014-03-12,2.0399999618530273,1.9900000095367432,2.0399999618530273,2.0299999713897705,4029328.0,1.605252742767334
2014-03-13,2.049999952316284,2.0199999809265137,2.0299999713897705,2.0399999618530273,3538835.0,1.6131601333618164
2014-03-14,2.0399999618530273,2.0199999809265137,2.0399999618530273,2.0399999618530273,3207426.0,1.6131601333618164
2014-03-17,2.059999942779541,2.0299999713897705,2.0299999713897705,2.049999952316284,3117006.0,1.621068000793457
2014-03-18,2.059999942779541,2.0399999618530273,2.049999952316284,2.049999952316284,3373950.0,1.621068000793457
2014-03-19,2.059999942779541,2.0299999713897705,2.0399999618530273,2.049999952316284,5566138.0,1.621068000793457
2014-03-20,2.069999933242798,2.0399999618530273,2.049999952316284,2.0399999618530273,4693783.0,1.6131601333618164
2014-03-21,2.0799999237060547,2.0399999618530273,2.0399999618530273,2.069999933242798,5834804.0,1.6368831396102905
2014-03-24,2.119999885559082,2.059999942779541,2.069999933242798,2.109999895095825,10352463.0,1.6685137748718262
2014-03-25,2.109999895095825,2.0899999141693115,2.0999999046325684,2.0999999046325684,4108354.0,1.6606061458587646
2014-03-26,2.109999895095825,2.0899999141693115,2.0999999046325684,2.0899999141693115,3381503.0,1.6526985168457031
2014-03-27,2.109999895095825,2.0799999237060547,2.0899999141693115,2.0899999141693115,4714398.0,1.6526985168457031
2014-03-28,2.109999895095825,2.069999933242798,2.0899999141693115,2.0899999141693115,5911342.0,1.6526985168457031
2014-03-31,2.0999999046325684,2.069999933242798,2.0799999237060547,2.0799999237060547,4705832.0,1.6447908878326416
2014-04-01,2.0999999046325684,2.0799999237060547,2.0799999237060547,2.0999999046325684,4426300.0,1.6606061458587646
2014-04-02,2.109999895095825,2.0899999141693115,2.0999999046325684,2.0999999046325684,4815660.0,1.6606061458587646
2014-04-03,2.119999885559082,2.0899999141693115,2.0999999046325684,2.0999999046325684,5457900.0,1.6606061458587646
2014-04-04,2.109999895095825,2.0799999237060547,2.0899999141693115,2.109999895095825,3348404.0,1.6685137748718262
2014-04-08,2.119999885559082,2.0999999046325684,2.109999895095825,2.119999885559082,5199310.0,1.6764215230941772
2014-04-09,2.1600000858306885,2.109999895095825,2.109999895095825,2.1500000953674316,18527114.0,1.7001444101333618
2014-04-10,2.180000066757202,2.130000114440918,2.140000104904175,2.180000066757202,13613465.0,1.7238675355911255
2014-04-11,2.240000009536743,2.1600000858306885,2.1700000762939453,2.2100000381469727,30964288.0,1.7475903034210205
2014-04-14,2.2100000381469727,2.1700000762939453,2.200000047683716,2.180000066757202,7992264.0,1.7238675355911255
2014-04-15,2.190000057220459,2.1500000953674316,2.180000066757202,2.1600000858306885,7574206.0,1.708052158355713
2014-04-16,2.180000066757202,2.1600000858306885,2.1700000762939453,2.1700000762939453,3882279.0,1.715959906578064
2014-04-17,2.180000066757202,2.1500000953674316,2.180000066757202,2.1600000858306885,4921710.0,1.708052158355713
2014-04-18,2.180000066757202,2.140000104904175,2.1500000953674316,2.1700000762939453,4960756.0,1.715959906578064
2014-04-21,2.1700000762939453,2.130000114440918,2.1600000858306885,2.130000114440918,4230730.0,1.6843292713165283
2014-04-22,2.1500000953674316,2.109999895095825,2.130000114440918,2.140000104904175,4189714.0,1.6922367811203003
2014-04-23,2.140000104904175,2.119999885559082,2.140000104904175,2.130000114440918,2325891.0,1.6843292713165283
2014-04-24,2.140000104904175,2.109999895095825,2.130000114440918,2.130000114440918,3115955.0,1.6843292713165283
2014-04-25,2.140000104904175,2.119999885559082,2.119999885559082,2.119999885559082,3897867.0,1.6764215230941772
2014-04-28,2.119999885559082,2.0999999046325684,2.119999885559082,2.0999999046325684,5458373.0,1.6606061458587646
2014-04-29,2.130000114440918,2.0999999046325684,2.109999895095825,2.119999885559082,4903642.0,1.6764215230941772
2014-04-30,2.140000104904175,2.109999895095825,2.119999885559082,2.130000114440918,4113544.0,1.6843292713165283
2014-05-05,2.140000104904175,2.119999885559082,2.130000114440918,2.140000104904175,5453900.0,1.6922367811203003
2014-05-06,2.1500000953674316,2.130000114440918,2.140000104904175,2.140000104904175,3403212.0,1.6922367811203003
2014-05-07,2.140000104904175,2.0999999046325684,2.130000114440918,2.119999885559082,4166254.0,1.6764215230941772
2014-05-08,2.1600000858306885,2.109999895095825,2.119999885559082,2.1500000953674316,6091917.0,1.7001444101333618
2014-05-09,2.1500000953674316,2.119999885559082,2.140000104904175,2.119999885559082,3161649.0,1.6764215230941772
2014-05-12,2.180000066757202,2.130000114440918,2.130000114440918,2.180000066757202,8045286.0,1.7238675355911255
2014-05-13,2.180000066757202,2.1600000858306885,2.1700000762939453,2.180000066757202,6536157.0,1.7238675355911255
2014-05-14,2.180000066757202,2.1600000858306885,2.180000066757202,2.1700000762939453,3723295.0,1.715959906578064
2014-05-15,2.190000057220459,2.1600000858306885,2.1700000762939453,2.1700000762939453,10214327.0,1.715959906578064
2014-05-16,2.200000047683716,2.1600000858306885,2.1700000762939453,2.200000047683716,10710560.0,1.7396827936172485
2014-05-19,2.200000047683716,2.1600000858306885,2.190000057220459,2.180000066757202,4874655.0,1.7238675355911255
2014-05-20,2.200000047683716,2.1700000762939453,2.190000057220459,2.180000066757202,5835202.0,1.7238675355911255
2014-05-21,2.180000066757202,2.1500000953674316,2.180000066757202,2.1700000762939453,5009409.0,1.715959906578064
2014-05-22,2.180000066757202,2.1500000953674316,2.1600000858306885,2.1700000762939453,4599691.0,1.715959906578064
2014-05-23,2.180000066757202,2.1600000858306885,2.1600000858306885,2.1700000762939453,3807755.0,1.715959906578064
2014-05-26,2.190000057220459,2.1600000858306885,2.1700000762939453,2.190000057220459,3561492.0,1.731775164604187
2014-05-27,2.2100000381469727,2.180000066757202,2.190000057220459,2.2100000381469727,10308699.0,1.7475903034210205
2014-05-28,2.2300000190734863,2.190000057220459,2.2100000381469727,2.2200000286102295,8389029.0,1.755497932434082
2014-05-29,2.2200000286102295,2.190000057220459,2.2200000286102295,2.2100000381469727,6170300.0,1.7475903034210205
2014-05-30,2.2200000286102295,2.190000057220459,2.2100000381469727,2.2100000381469727,4506982.0,1.7475903034210205
2014-06-03,2.2200000286102295,2.200000047683716,2.2200000286102295,2.200000047683716,2686100.0,1.7396827936172485
2014-06-04,2.200000047683716,2.1700000762939453,2.190000057220459,2.180000066757202,5040468.0,1.7238675355911255
2014-06-05,2.190000057220459,2.1700000762939453,2.180000066757202,2.190000057220459,2873844.0,1.731775164604187
2014-06-06,2.200000047683716,2.1500000953674316,2.180000066757202,2.1700000762939453,5748690.0,1.715959906578064
2014-06-09,2.180000066757202,2.1600000858306885,2.1600000858306885,2.180000066757202,1648396.0,1.7238675355911255
2014-06-10,2.190000057220459,2.1600000858306885,2.1700000762939453,2.190000057220459,2578207.0,1.731775164604187
2014-06-11,2.200000047683716,2.180000066757202,2.180000066757202,2.200000047683716,2396793.0,1.7396827936172485
2014-06-12,2.2100000381469727,2.180000066757202,2.200000047683716,2.190000057220459,4434124.0,1.731775164604187
2014-06-13,2.2200000286102295,2.190000057220459,2.200000047683716,2.2200000286102295,5153004.0,1.755497932434082
2014-06-16,2.240000009536743,2.2100000381469727,2.2200000286102295,2.240000009536743,7507226.0,1.7713134288787842
2014-06-17,2.25,2.2300000190734863,2.2300000190734863,2.240000009536743,8945264.0,1.7713134288787842
2014-06-18,2.299999952316284,2.2300000190734863,2.2300000190734863,2.259999990463257,17999019.0,1.7871288061141968
2014-06-19,2.2899999618530273,2.2200000286102295,2.259999990463257,2.2300000190734863,14933713.0,1.763405680656433
2014-06-20,2.130000114440918,2.0999999046325684,2.130000114440918,2.109999895095825,8043026.0,1.7468478679656982
2014-06-23,2.1700000762939453,2.109999895095825,2.109999895095825,2.1500000953674316,6914634.0,1.779963493347168
2014-06-24,2.1500000953674316,2.130000114440918,2.1500000953674316,2.1500000953674316,3656472.0,1.779963493347168
2014-06-25,2.1600000858306885,2.130000114440918,2.1500000953674316,2.1600000858306885,5069235.0,1.7882423400878906
2014-06-26,2.180000066757202,2.1500000953674316,2.1500000953674316,2.1600000858306885,6367378.0,1.7882423400878906
2014-06-27,2.190000057220459,2.1500000953674316,2.1700000762939453,2.190000057220459,11178371.0,1.8130792379379272
2014-06-30,2.2100000381469727,2.180000066757202,2.190000057220459,2.190000057220459,5775345.0,1.8130792379379272
2014-07-01,2.200000047683716,2.1600000858306885,2.190000057220459,2.1600000858306885,5613094.0,1.7882423400878906
2014-07-02,2.180000066757202,2.140000104904175,2.1600000858306885,2.180000066757202,6260783.0,1.8048003911972046
2014-07-03,2.200000047683716,2.1600000858306885,2.1700000762939453,2.190000057220459,7301810.0,1.8130792379379272
2014-07-04,2.200000047683716,2.1600000858306885,2.190000057220459,2.1700000762939453,3847979.0,1.7965214252471924
2014-07-07,2.1700000762939453,2.140000104904175,2.1700000762939453,2.1500000953674316,6265853.0,1.779963493347168
2014-07-08,2.1700000762939453,2.140000104904175,2.1500000953674316,2.1700000762939453,4948663.0,1.7965214252471924
2014-07-09,2.1600000858306885,2.130000114440918,2.1500000953674316,2.130000114440918,6232839.0,1.7634057998657227
2014-07-10,2.1600000858306885,2.130000114440918,2.140000104904175,2.1500000953674316,4028631.0,1.779963493347168
2014-07-11,2.1700000762939453,2.140000104904175,2.1500000953674316,2.1600000858306885,4546892.0,1.7882423400878906
2014-07-14,2.1700000762939453,2.140000104904175,2.1500000953674316,2.1700000762939453,5877375.0,1.7965214252471924
2014-07-15,2.180000066757202,2.1600000858306885,2.1600000858306885,2.180000066757202,4624520.0,1.8048003911972046
2014-07-16,2.2200000286102295,2.1700000762939453,2.1700000762939453,2.2100000381469727,12560583.0,1.829636812210083
2014-07-17,2.2100000381469727,2.180000066757202,2.200000047683716,2.180000066757202,6254736.0,1.8048003911972046
2014-07-18,2.2699999809265137,2.180000066757202,2.180000066757202,2.25,24112496.0,1.8627524375915527
2014-07-21,2.2699999809265137,2.2100000381469727,2.25,2.2300000190734863,9793113.0,1.8461947441101074
2014-07-22,2.3399999141693115,2.200000047683716,2.2300000190734863,2.2899999618530273,25193313.0,1.8958680629730225
2014-07-23,2.5199999809265137,2.259999990463257,2.2899999618530273,2.4100000858306885,104568990.0,1.995214819908142
2014-07-24,2.4000000953674316,2.2799999713897705,2.3399999141693115,2.369999885559082,65602124.0,1.962099313735962
2014-07-25,2.369999885559082,2.2899999618530273,2.3499999046325684,2.3399999141693115,30719805.0,1.9372625350952148
2014-07-28,2.369999885559082,2.319999933242798,2.3499999046325684,2.359999895095825,35666280.0,1.9538202285766602
2014-07-29,2.4100000858306885,2.3299999237060547,2.3499999046325684,2.369999885559082,31469300.0,1.962099313735962
2014-07-30,2.5,2.3299999237060547,2.3499999046325684,2.4600000381469727,68131988.0,2.036609411239624
2014-07-31,2.450000047683716,2.380000114440918,2.440000057220459,2.440000057220459,29565786.0,2.020051956176758
2014-08-01,2.430000066757202,2.3299999237060547,2.430000066757202,2.359999895095825,28508865.0,1.9538202285766602
2014-08-04,2.390000104904175,2.3399999141693115,2.359999895095825,2.390000104904175,16757114.0,1.9786572456359863
2014-08-05,2.390000104904175,2.3299999237060547,2.380000114440918,2.359999895095825,25087032.0,1.9538202285766602
2014-08-06,2.369999885559082,2.3299999237060547,2.3499999046325684,2.359999895095825,27073187.0,1.9538202285766602
2014-08-07,2.359999895095825,2.319999933242798,2.359999895095825,2.319999933242798,16515701.0,1.9207050800323486
2014-08-08,2.3499999046325684,2.319999933242798,2.319999933242798,2.3399999141693115,10146214.0,1.9372625350952148
2014-08-11,2.369999885559082,2.3299999237060547,2.3399999141693115,2.369999885559082,16565134.0,1.962099313735962
2014-08-12,2.369999885559082,2.3399999141693115,2.359999895095825,2.3499999046325684,13785954.0,1.9455413818359375
2014-08-13,2.3499999046325684,2.309999942779541,2.3399999141693115,2.3299999237060547,14414065.0,1.9289836883544922
2014-08-14,2.369999885559082,2.319999933242798,2.3299999237060547,2.3499999046325684,18140108.0,1.9455413818359375
2014-08-15,2.359999895095825,2.3399999141693115,2.3499999046325684,2.359999895095825,11530296.0,1.9538202285766602
2014-08-18,2.369999885559082,2.3499999046325684,2.3499999046325684,2.369999885559082,16017699.0,1.962099313735962
2014-08-19,2.369999885559082,2.3399999141693115,2.369999885559082,2.369999885559082,12448548.0,1.962099313735962
2014-08-20,2.4200000762939453,2.3499999046325684,2.359999895095825,2.4000000953674316,34083595.0,1.9869358539581299
2014-08-21,2.4000000953674316,2.3399999141693115,2.390000104904175,2.359999895095825,20619455.0,1.9538202285766602
2014-08-22,2.369999885559082,2.3399999141693115,2.359999895095825,2.359999895095825,9607860.0,1.9538202285766602
2014-08-25,2.380000114440918,2.3299999237060547,2.359999895095825,2.369999885559082,17475590.0,1.962099313735962
2014-08-26,2.369999885559082,2.319999933242798,2.359999895095825,2.3299999237060547,17110937.0,1.9289836883544922
2014-08-27,2.3399999141693115,2.319999933242798,2.3299999237060547,2.3299999237060547,7728527.0,1.9289836883544922
2014-08-28,2.3399999141693115,2.2899999618530273,2.3299999237060547,2.309999942779541,11293488.0,1.9124259948730469
2014-08-29,2.3299999237060547,2.2899999618530273,2.299999952316284,2.3299999237060547,6474081.0,1.9289836883544922
2014-09-01,2.3499999046325684,2.319999933242798,2.3299999237060547,2.3499999046325684,10456478.0,1.9455413818359375
2014-09-02,2.380000114440918,2.3399999141693115,2.3499999046325684,2.380000114440918,14559670.0,1.9703785181045532
2014-09-03,2.390000104904175,2.359999895095825,2.380000114440918,2.380000114440918,27488099.0,1.9703785181045532
2014-09-04,2.430000066757202,2.369999885559082,2.380000114440918,2.430000066757202,40653384.0,2.011772632598877
2014-09-05,2.450000047683716,2.4000000953674316,2.4200000762939453,2.450000047683716,28486927.0,2.0283308029174805
2014-09-09,2.4700000286102295,2.4200000762939453,2.450000047683716,2.440000057220459,28376747.0,2.020051956176758
2014-09-10,2.4700000286102295,2.4200000762939453,2.430000066757202,2.4600000381469727,29944604.0,2.036609411239624
2014-09-11,2.549999952316284,2.440000057220459,2.4600000381469727,2.490000009536743,53584943.0,2.061445951461792
2014-09-12,2.5399999618530273,2.450000047683716,2.4700000286102295,2.5299999713897705,34887099.0,2.094561815261841
2014-09-15,2.619999885559082,2.509999990463257,2.5199999809265137,2.5799999237060547,38133825.0,2.135956287384033
2014-09-16,2.7300000190734863,2.549999952316284,2.5799999237060547,2.5899999141693115,80916103.0,2.1442348957061768
2014-09-17,2.640000104904175,2.549999952316284,2.569999933242798,2.630000114440918,46950429.0,2.1773507595062256
2014-09-18,2.759999990463257,2.630000114440918,2.630000114440918,2.7200000286102295,68113830.0,2.2518608570098877
2014-09-19,2.7300000190734863,2.6600000858306885,2.7200000286102295,2.680000066757202,30462794.0,2.218745231628418
2014-09-22,2.680000066757202,2.569999933242798,2.680000066757202,2.5899999141693115,34356360.0,2.1442348957061768
2014-09-23,2.619999885559082,2.5799999237060547,2.5899999141693115,2.619999885559082,17591006.0,2.1690714359283447
2014-09-24,2.6500000953674316,2.5899999141693115,2.619999885559082,2.640000104904175,23546864.0,2.1856298446655273
2014-09-25,2.6700000762939453,2.619999885559082,2.640000104904175,2.6500000953674316,30781150.0,2.19390869140625
2014-09-26,2.700000047683716,2.619999885559082,2.619999885559082,2.680000066757202,22395352.0,2.218745231628418
2014-09-29,2.7100000381469727,2.6700000762939453,2.680000066757202,2.680000066757202,18445791.0,2.218745231628418
2014-09-30,2.75,2.680000066757202,2.690000057220459,2.740000009536743,32947792.0,2.268418312072754
2014-10-08,2.799999952316284,2.690000057220459,2.7300000190734863,2.7899999618530273,47296014.0,2.3098127841949463
2014-10-09,2.8499999046325684,2.759999990463257,2.7799999713897705,2.799999952316284,38660473.0,2.318091869354248
2014-10-10,2.799999952316284,2.75,2.7899999618530273,2.7699999809265137,23402139.0,2.29325532913208
2014-10-13,2.759999990463257,2.700000047683716,2.759999990463257,2.75,22290926.0,2.2766976356506348
2014-10-14,2.799999952316284,2.7200000286102295,2.7300000190734863,2.75,21648952.0,2.2766976356506348
2014-10-15,2.7799999713897705,2.740000009536743,2.740000009536743,2.7799999713897705,23348084.0,2.301534414291382
2014-10-16,2.880000114440918,2.740000009536743,2.759999990463257,2.7699999809265137,40815089.0,2.29325532913208
2014-10-17,2.7699999809265137,2.6500000953674316,2.75,2.700000047683716,27471254.0,2.2353029251098633
2014-10-20,2.9700000286102295,2.680000066757202,2.690000057220459,2.9700000286102295,121991918.0,2.4588332176208496
2014-10-21,3.0799999237060547,2.880000114440918,2.990000009536743,2.9200000762939453,143007371.0,2.4174387454986572
2014-10-22,2.9600000381469727,2.809999942779541,2.930000066757202,2.819999933242798,62396288.0,2.3346495628356934
2014-10-23,2.8399999141693115,2.740000009536743,2.799999952316284,2.7699999809265137,36414762.0,2.29325532913208
2014-10-24,2.9800000190734863,2.75,2.759999990463257,2.859999895095825,78773566.0,2.367765426635742
2014-10-27,2.9200000762939453,2.809999942779541,2.8499999046325684,2.8399999141693115,37264141.0,2.3512074947357178
2014-10-28,2.9200000762939453,2.819999933242798,2.859999895095825,2.9100000858306885,58184712.0,2.4091601371765137
2014-10-29,3.200000047683716,2.880000114440918,2.9100000858306885,3.200000047683716,219080924.0,2.6492481231689453
2014-10-30,3.2100000381469727,3.0999999046325684,3.190000057220459,3.1500000953674316,172149010.0,2.607853651046753
2014-10-31,3.2200000286102295,3.119999885559082,3.1500000953674316,3.1500000953674316,97472389.0,2.607853651046753
2014-11-03,3.4200000762939453,3.200000047683716,3.2799999713897705,3.319999933242798,231435786.0,2.7485949993133545
2014-11-04,3.2899999618530273,3.2100000381469727,3.2899999618530273,3.25,89812883.0,2.6906425952911377
2014-11-05,3.240000009536743,3.1500000953674316,3.240000009536743,3.1600000858306885,58174602.0,2.6161322593688965
2014-11-06,3.190000057220459,3.130000114440918,3.130000114440918,3.180000066757202,34008550.0,2.632690191268921
2014-11-07,3.2100000381469727,3.0999999046325684,3.200000047683716,3.130000114440918,60226662.0,2.5912957191467285
2014-11-10,3.2200000286102295,3.130000114440918,3.130000114440918,3.2200000286102295,62834991.0,2.6658058166503906
2014-11-11,3.319999933242798,3.069999933242798,3.240000009536743,3.140000104904175,77804706.0,2.5995748043060303
2014-11-12,3.1600000858306885,3.069999933242798,3.109999895095825,3.1500000953674316,36594853.0,2.607853651046753
2014-11-13,3.259999990463257,3.0999999046325684,3.140000104904175,3.190000057220459,69090094.0,2.6409690380096436
2014-11-14,3.1500000953674316,3.0799999237060547,3.1500000953674316,3.130000114440918,38153492.0,2.5912957191467285
2014-11-17,3.200000047683716,3.130000114440918,3.140000104904175,3.1500000953674316,34195018.0,2.607853651046753
2014-11-18,3.240000009536743,3.109999895095825,3.119999885559082,3.2100000381469727,57075836.0,2.657526969909668
2014-11-19,3.190000057220459,3.130000114440918,3.180000066757202,3.1500000953674316,34789751.0,2.607853651046753
2014-11-20,3.140000104904175,3.0799999237060547,3.140000104904175,3.119999885559082,35786624.0,2.583016872406006
2014-11-21,3.130000114440918,3.0899999141693115,3.0999999046325684,3.130000114440918,27128336.0,2.5912957191467285
2014-11-24,3.200000047683716,3.109999895095825,3.1600000858306885,3.1700000762939453,55881156.0,2.6244113445281982
2014-11-25,3.180000066757202,3.140000104904175,3.1500000953674316,3.1700000762939453,41967530.0,2.6244113445281982
2014-11-26,3.200000047683716,3.1500000953674316,3.1700000762939453,3.180000066757202,41521922.0,2.632690191268921
2014-11-27,3.25,3.180000066757202,3.190000057220459,3.240000009536743,87973053.0,2.682363748550415
2014-11-28,3.390000104904175,3.2200000286102295,3.240000009536743,3.2799999713897705,92923864.0,2.7154791355133057
2014-12-01,3.359999895095825,3.2799999713897705,3.2899999618530273,3.309999942779541,88068132.0,2.7403159141540527
2014-12-02,3.309999942779541,3.25,3.299999952316284,3.299999952316284,63084366.0,2.732036590576172
2014-12-03,3.359999895095825,3.2699999809265137,3.309999942779541,3.3299999237060547,77555021.0,2.756873846054077
2014-12-04,3.4700000286102295,3.299999952316284,3.3299999237060547,3.4100000858306885,100173386.0,2.8231050968170166
2014-12-05,3.4000000953674316,3.130000114440918,3.4000000953674316,3.240000009536743,97332929.0,2.682363748550415
2014-12-08,3.440000057220459,3.2699999809265137,3.2699999809265137,3.440000057220459,137169701.0,2.8479418754577637
2014-12-09,3.7799999713897705,3.4000000953674316,3.4700000286102295,3.4600000381469727,194123936.0,2.864499568939209
2014-12-10,3.809999942779541,3.369999885559082,3.490000009536743,3.809999942779541,180351368.0,3.1542606353759766
2014-12-11,4.099999904632568,3.859999895095825,3.9800000190734863,4.019999980926514,197765834.0,3.328117847442627
2014-12-12,4.28000020980835,3.9200000762939453,4.019999980926514,4.079999923706055,160971131.0,3.377790927886963
2014-12-15,4.320000171661377,4.099999904632568,4.25,4.179999828338623,149599137.0,3.4605801105499268
2014-12-16,4.090000152587891,4.0,4.039999961853027,4.079999923706055,106026638.0,3.377790927886963
2014-12-17,4.170000076293945,4.0,4.079999923706055,4.070000171661377,90031433.0,3.3695123195648193
2014-12-18,4.050000190734863,3.9700000286102295,4.039999961853027,4.019999980926514,65567171.0,3.328117847442627
2014-12-19,4.099999904632568,3.930000066757202,4.0,4.079999923706055,87922583.0,3.377790927886963
2014-12-22,4.119999885559082,3.940000057220459,4.090000152587891,3.9700000286102295,87898107.0,3.2867231369018555
2014-12-23,3.940000057220459,3.740000009536743,3.940000057220459,3.7699999809265137,58942335.0,3.121145248413086
2014-12-24,3.809999942779541,3.700000047683716,3.75,3.7899999618530273,44780601.0,3.1377031803131104
2014-12-25,3.859999895095825,3.7699999809265137,3.7899999618530273,3.8499999046325684,33736832.0,3.1873764991760254
2014-12-26,3.990000009536743,3.859999895095825,3.859999895095825,3.950000047683716,51365620.0,3.27016544342041
2014-12-29,4.019999980926514,3.9100000858306885,3.990000009536743,3.9700000286102295,50400013.0,3.2867231369018555
2014-12-30,3.9600000381469727,3.799999952316284,3.9600000381469727,3.809999942779541,39347016.0,3.1542606353759766
2014-12-31,3.859999895095825,3.75,3.799999952316284,3.809999942779541,44445778.0,3.1542606353759766
2015-01-05,3.9100000858306885,3.75,3.7799999713897705,3.890000104904175,68198620.0,3.220492124557495
2015-01-06,4.110000133514404,3.819999933242798,3.859999895095825,4.019999980926514,91514718.0,3.328117847442627
2015-01-07,4.0,3.930000066757202,4.0,3.950000047683716,53177576.0,3.27016544342041
2015-01-08,3.950000047683716,3.809999942779541,3.950000047683716,3.8299999237060547,39723653.0,3.170818328857422
2015-01-09,3.890000104904175,3.7899999618530273,3.7899999618530273,3.809999942779541,30799022.0,3.1542606353759766
2015-01-12,3.799999952316284,3.5999999046325684,3.799999952316284,3.619999885559082,40258088.0,2.9969615936279297
2015-01-13,3.6500000953674316,3.5899999141693115,3.5999999046325684,3.619999885559082,22719833.0,2.9969615936279297
2015-01-14,3.640000104904175,3.5199999809265137,3.619999885559082,3.549999952316284,26347352.0,2.939009428024292
2015-01-15,3.6600000858306885,3.5299999713897705,3.559999942779541,3.6600000858306885,24737797.0,3.0300776958465576
2015-01-16,3.680000066757202,3.619999885559082,3.6700000762939453,3.6700000762939453,27564002.0,3.0383565425872803
2015-01-19,3.5899999141693115,3.309999942779541,3.5799999237060547,3.390000104904175,45007432.0,2.806547164916992
2015-01-20,3.4800000190734863,3.390000104904175,3.390000104904175,3.4700000286102295,27726320.0,2.8727784156799316
2015-01-21,3.5899999141693115,3.450000047683716,3.4800000190734863,3.5899999141693115,30729649.0,2.9721250534057617
2015-01-22,3.680000066757202,3.569999933242798,3.5899999141693115,3.6500000953674316,31024473.0,3.021798610687256
2015-01-23,3.680000066757202,3.5799999237060547,3.6600000858306885,3.609999895095825,28701998.0,2.988682746887207
2015-01-26,3.680000066757202,3.5799999237060547,3.609999895095825,3.680000066757202,25967675.0,3.046635150909424
2015-01-27,3.700000047683716,3.569999933242798,3.680000066757202,3.700000047683716,39150641.0,3.063192844390869
2015-01-28,3.759999990463257,3.630000114440918,3.6700000762939453,3.7200000286102295,41069445.0,3.0797510147094727
2015-01-29,3.75,3.6500000953674316,3.690000057220459,3.700000047683716,31785650.0,3.063192844390869
2015-01-30,3.799999952316284,3.680000066757202,3.690000057220459,3.700000047683716,33135308.0,3.063192844390869
2015-02-02,3.6700000762939453,3.569999933242798,3.6600000858306885,3.5799999237060547,22147449.0,2.96384596824646
2015-02-03,3.630000114440918,3.549999952316284,3.569999933242798,3.619999885559082,16570343.0,2.9969615936279297
2015-02-04,3.640000104904175,3.559999942779541,3.640000104904175,3.5799999237060547,14066321.0,2.96384596824646
2015-02-05,3.6500000953674316,3.490000009536743,3.630000114440918,3.5,18831845.0,2.8976149559020996
2015-02-06,3.5,3.359999895095825,3.5,3.390000104904175,22764889.0,2.806547164916992
2015-02-09,3.430000066757202,3.369999885559082,3.4000000953674316,3.4000000953674316,12766459.0,2.814826011657715
2015-02-10,3.430000066757202,3.390000104904175,3.4000000953674316,3.4200000762939453,9587004.0,2.83138370513916
2015-02-11,3.490000009536743,3.4200000762939453,3.430000066757202,3.490000009536743,13039148.0,2.889336109161377
2015-02-12,3.5,3.440000057220459,3.4800000190734863,3.5,10402818.0,2.8976149559020996
2015-02-13,3.5799999237060547,3.509999990463257,3.5199999809265137,3.549999952316284,16265542.0,2.939009428024292
2015-02-16,3.5899999141693115,3.5299999713897705,3.5399999618530273,3.5799999237060547,12638185.0,2.96384596824646
2015-02-17,3.640000104904175,3.5799999237060547,3.5799999237060547,3.619999885559082,15306739.0,2.9969615936279297
2015-02-25,3.640000104904175,3.5799999237060547,3.619999885559082,3.5899999141693115,14307929.0,2.9721250534057617
2015-02-26,3.7200000286102295,3.5799999237060547,3.5799999237060547,3.7100000381469727,39685864.0,3.071471929550171
2015-02-27,3.7300000190734863,3.680000066757202,3.7200000286102295,3.7100000381469727,22198074.0,3.071471929550171
2015-03-02,3.75,3.700000047683716,3.7300000190734863,3.740000009536743,24438778.0,3.096308469772339
2015-03-03,3.7300000190734863,3.640000104904175,3.7300000190734863,3.6500000953674316,30007928.0,3.021798610687256
2015-03-04,3.6600000858306885,3.609999895095825,3.640000104904175,3.640000104904175,24888381.0,3.013519763946533
2015-03-05,3.6600000858306885,3.609999895095825,3.6500000953674316,3.630000114440918,19218003.0,3.0052406787872314
2015-03-06,3.6600000858306885,3.619999885559082,3.630000114440918,3.630000114440918,18877222.0,3.0052406787872314
2015-03-09,3.6700000762939453,3.5799999237060547,3.630000114440918,3.6700000762939453,22335354.0,3.0383565425872803
2015-03-10,3.7200000286102295,3.640000104904175,3.6700000762939453,3.690000057220459,25725727.0,3.0549142360687256
2015-03-11,3.7200000286102295,3.6500000953674316,3.700000047683716,3.6700000762939453,24628879.0,3.0383565425872803
2015-03-12,3.700000047683716,3.6500000953674316,3.6700000762939453,3.700000047683716,27515168.0,3.063192844390869
2015-03-13,3.7200000286102295,3.680000066757202,3.700000047683716,3.7100000381469727,25612161.0,3.071471929550171
2015-03-16,3.7899999618530273,3.7200000286102295,3.7300000190734863,3.7799999713897705,51596874.0,3.1294243335723877
2015-03-17,3.950000047683716,3.799999952316284,3.809999942779541,3.940000057220459,99092973.0,3.2618865966796875
2015-03-18,4.239999771118164,3.9200000762939453,3.950000047683716,4.139999866485596,125179267.0,3.427464246749878
2015-03-19,4.199999809265137,4.019999980926514,4.139999866485596,4.110000133514404,111800871.0,3.4026284217834473
2015-03-20,4.519999980926514,4.349999904632568,4.349999904632568,4.519999980926514,102875486.0,3.742063045501709
2015-03-23,4.730000019073486,4.46999979019165,4.650000095367432,4.619999885559082,235369511.0,3.8248519897460938
2015-03-24,4.800000190734863,4.46999979019165,4.570000171661377,4.800000190734863,201440076.0,3.9738717079162598
2015-03-25,5.25,4.840000152587891,4.940000057220459,4.860000133514404,208096207.0,4.023545265197754
2015-03-26,4.809999942779541,4.650000095367432,4.800000190734863,4.699999809265137,95777368.0,3.891082763671875
2015-03-27,4.730000019073486,4.630000114440918,4.699999809265137,4.699999809265137,54779254.0,3.891082763671875
2015-03-30,5.010000228881836,4.820000171661377,5.010000228881836,4.880000114440918,112025884.0,4.040103912353516
2015-03-31,4.929999828338623,4.760000228881836,4.889999866485596,4.78000020980835,80526832.0,3.9573144912719727
2015-04-01,4.920000076293945,4.75,4.78000020980835,4.849999904632568,63712397.0,4.015266418457031
2015-04-02,4.909999847412109,4.800000190734863,4.829999923706055,4.860000133514404,67647949.0,4.023545265197754
2015-04-03,4.869999885559082,4.78000020980835,4.820000171661377,4.869999885559082,68624759.0,4.031824588775635
2015-04-07,5.260000228881836,4.949999809265137,4.949999809265137,5.190000057220459,158760237.0,4.296749591827393
2015-04-08,5.230000019073486,5.010000228881836,5.199999809265137,5.090000152587891,106189854.0,4.213960647583008
2015-04-09,5.090000152587891,4.829999923706055,5.079999923706055,4.940000057220459,81227567.0,4.089776992797852
2015-04-10,5.070000171661377,4.880000114440918,4.929999828338623,5.039999961853027,73323100.0,4.172565460205078
2015-04-13,5.53000020980835,5.059999942779541,5.059999942779541,5.429999828338623,172636777.0,4.495442867279053
2015-04-14,5.96999979019165,5.510000228881836,5.510000228881836,5.96999979019165,210884014.0,4.942503452301025
2015-04-15,6.570000171661377,6.139999866485596,6.380000114440918,6.570000171661377,173804555.0,5.439237117767334
2015-04-16,7.03000020980835,6.0,7.03000020980835,6.559999942779541,331746858.0,5.430958271026611
2015-04-17,6.78000020980835,6.199999809265137,6.420000076293945,6.599999904632568,212222311.0,5.464073181152344
2015-04-20,6.599999904632568,6.25,6.579999923706055,6.420000076293945,163638253.0,5.315053939819336
2015-04-21,6.650000095367432,6.309999942779541,6.420000076293945,6.480000019073486,97034961.0,5.36472749710083
2015-04-22,6.690000057220459,6.400000095367432,6.480000019073486,6.639999866485596,156356223.0,5.497189998626709
2015-04-23,6.650000095367432,6.5,6.650000095367432,6.539999961853027,115624190.0,5.414400577545166
2015-04-24,6.46999979019165,6.309999942779541,6.46999979019165,6.369999885559082,86432233.0,5.273658752441406
2015-04-27,6.570000171661377,6.380000114440918,6.380000114440918,6.5,102829354.0,5.381285190582275
2015-04-28,6.53000020980835,6.300000190734863,6.5,6.519999980926514,110077680.0,5.397842884063721
2015-04-29,6.880000114440918,6.550000190734863,6.550000190734863,6.690000057220459,161880696.0,5.538583755493164
2015-04-30,6.679999828338623,6.489999771118164,6.679999828338623,6.53000020980835,88878463.0,5.406121730804443
2015-05-04,6.789999961853027,6.510000228881836,6.53000020980835,6.699999809265137,123006997.0,5.546862602233887
2015-05-05,6.949999809265137,6.300000190734863,6.71999979019165,6.360000133514404,126979698.0,5.265380382537842
2015-05-06,6.429999828338623,5.820000171661377,6.289999961853027,5.96999979019165,103836813.0,4.942503452301025
2015-05-07,5.900000095367432,5.409999847412109,5.900000095367432,5.420000076293945,94799871.0,4.48716402053833
2015-05-08,5.639999866485596,5.429999828338623,5.429999828338623,5.619999885559082,71655006.0,4.6527419090271
2015-05-11,5.829999923706055,5.590000152587891,5.690000057220459,5.809999942779541,75929184.0,4.8100409507751465
2015-05-12,5.860000133514404,5.75,5.829999923706055,5.829999923706055,75450588.0,4.826598644256592
2015-05-13,6.139999866485596,5.760000228881836,5.820000171661377,5.949999809265137,92429647.0,4.92594575881958
2015-05-14,6.050000190734863,5.769999980926514,5.96999979019165,5.840000152587891,62826943.0,4.8348774909973145
2015-05-15,5.829999923706055,5.579999923706055,5.829999923706055,5.619999885559082,55853952.0,4.6527419090271
2015-05-18,5.619999885559082,5.489999771118164,5.550000190734863,5.53000020980835,37671502.0,4.578231334686279
2015-05-19,5.78000020980835,5.5,5.510000228881836,5.760000228881836,55138488.0,4.768646717071533
2015-05-20,5.840000152587891,5.710000038146973,5.78000020980835,5.760000228881836,66876075.0,4.768646717071533
2015-05-21,5.829999923706055,5.639999866485596,5.760000228881836,5.829999923706055,66155796.0,4.826598644256592
2015-05-22,6.28000020980835,5.860000133514404,5.860000133514404,6.269999980926514,161160959.0,5.1908698081970215
2015-05-25,6.690000057220459,6.25,6.269999980926514,6.630000114440918,175015719.0,5.488910675048828
2015-05-26,6.820000171661377,6.420000076293945,6.679999828338623,6.650000095367432,179264168.0,5.505468845367432
2015-05-27,6.690000057220459,6.389999866485596,6.650000095367432,6.5,132870386.0,5.381285190582275
2015-05-28,7.0,6.400000095367432,6.489999771118164,6.650000095367432,290412316.0,5.505468845367432
2015-05-29,6.639999866485596,5.989999771118164,6.610000133514404,6.289999961853027,172495616.0,5.207427978515625
2015-06-01,6.679999828338623,6.210000038146973,6.230000019073486,6.630000114440918,138837374.0,5.488910675048828
2015-06-02,6.800000190734863,6.53000020980835,6.639999866485596,6.710000038146973,157577216.0,5.555142402648926
2015-06-03,7.380000114440918,6.590000152587891,6.699999809265137,7.380000114440918,297303333.0,6.109828472137451
2015-06-04,7.46999979019165,6.639999866485596,7.46999979019165,7.090000152587891,229168321.0,5.869740009307861
2015-06-05,7.25,6.809999942779541,7.150000095367432,7.099999904632568,199951227.0,5.878018856048584
2015-06-08,7.5,7.019999980926514,7.110000133514404,7.369999885559082,218326541.0,6.1015496253967285
2015-06-09,7.329999923706055,7.03000020980835,7.300000190734863,7.239999771118164,129794236.0,5.993923187255859
2015-06-10,7.389999866485596,7.010000228881836,7.099999904632568,7.179999828338623,121170540.0,5.944250106811523
2015-06-11,7.190000057220459,7.059999942779541,7.130000114440918,7.139999866485596,97510205.0,5.911134719848633
2015-06-12,7.630000114440918,7.159999847412109,7.179999828338623,7.489999771118164,215271548.0,6.2008957862854
2015-06-15,7.960000038146973,7.400000095367432,7.46999979019165,7.760000228881836,191423182.0,6.424426555633545
2015-06-16,7.679999828338623,7.059999942779541,7.679999828338623,7.230000019073486,131671604.0,5.985644817352295
2015-06-17,7.489999771118164,6.920000076293945,7.25,7.409999847412109,117903112.0,6.134664535522461
2015-06-18,7.820000171661377,7.320000171661377,7.429999828338623,7.400000095367432,166368851.0,6.126385688781738
2015-06-19,7.25,6.659999847412109,7.019999980926514,6.670000076293945,115244608.0,5.522026538848877
2015-06-23,6.789999961853027,6.0,6.650000095367432,6.610000133514404,102032216.0,5.472352981567383
2015-06-24,6.900000095367432,6.590000152587891,6.659999847412109,6.860000133514404,106701514.0,5.679325580596924
2015-06-25,6.880000114440918,6.28000020980835,6.860000133514404,6.440000057220459,93924058.0,5.331611633300781
2015-06-26,6.300000190734863,5.800000190734863,6.190000057220459,5.800000190734863,104460854.0,4.801762104034424
2015-06-29,6.059999942779541,5.21999979019165,6.010000228881836,5.400000095367432,108135489.0,4.470605850219727
2015-06-30,5.880000114440918,4.949999809265137,5.409999847412109,5.860000133514404,113007403.0,4.851435661315918
2015-07-01,6.050000190734863,5.5,5.789999961853027,5.519999980926514,95759975.0,4.569952964782715
2015-07-02,5.659999847412109,5.010000228881836,5.610000133514404,5.079999923706055,76191107.0,4.205681324005127
2015-07-03,5.139999866485596,4.570000171661377,5.0,4.579999923706055,83462390.0,3.791736125946045
2015-07-06,5.039999961853027,4.360000133514404,5.039999961853027,4.630000114440918,90008488.0,3.8331310749053955
2015-07-07,4.570000171661377,4.170000076293945,4.5,4.170000076293945,76259514.0,3.452301263809204
2015-07-08,3.9000000953674316,3.75,3.75,3.75,80319137.0,3.1045873165130615
2015-07-09,4.130000114440918,3.5,3.5,4.130000114440918,104238336.0,3.4191858768463135
2015-07-10,4.539999961853027,4.25,4.340000152587891,4.539999961853027,87877027.0,3.7586207389831543
2015-07-13,4.989999771118164,4.710000038146973,4.869999885559082,4.989999771118164,104777482.0,4.131170749664307
2015-07-14,5.380000114440918,4.860000133514404,5.090000152587891,5.010000228881836,142677058.0,4.14772891998291
2015-07-15,4.949999809265137,4.510000228881836,4.849999904632568,4.510000228881836,88970540.0,3.7337839603424072
2015-07-16,4.800000190734863,4.210000038146973,4.269999980926514,4.71999979019165,71409815.0,3.9076404571533203
2015-07-17,4.949999809265137,4.570000171661377,4.610000133514404,4.880000114440918,76586378.0,4.127552032470703
2015-07-20,5.019999980926514,4.78000020980835,4.829999923706055,4.869999885559082,81039823.0,4.119093418121338
2015-07-21,5.360000133514404,4.710000038146973,4.829999923706055,5.360000133514404,123518805.0,4.53354024887085
2015-07-22,5.730000019073486,5.170000076293945,5.570000171661377,5.340000152587891,210799133.0,4.5166239738464355
2015-07-23,5.489999771118164,5.130000114440918,5.210000038146973,5.389999866485596,129332281.0,4.5589141845703125
2015-07-24,5.539999961853027,5.21999979019165,5.349999904632568,5.329999923706055,142256872.0,4.5081658363342285
2015-07-27,5.369999885559082,4.800000190734863,5.199999809265137,4.800000190734863,91965480.0,4.059886455535889
2015-07-28,4.889999866485596,4.380000114440918,4.53000020980835,4.579999923706055,78948134.0,3.8738083839416504
2015-07-29,4.900000095367432,4.53000020980835,4.659999847412109,4.880000114440918,56587591.0,4.127552032470703
2015-07-30,5.139999866485596,4.809999942779541,4.900000095367432,4.869999885559082,84491601.0,4.119093418121338
2015-07-31,4.889999866485596,4.610000133514404,4.760000228881836,4.71999979019165,44603125.0,3.9922215938568115
2015-08-03,4.699999809265137,4.28000020980835,4.679999828338623,4.480000019073486,53806381.0,3.7892279624938965
2015-08-04,4.75,4.480000019073486,4.489999771118164,4.739999771118164,50793499.0,4.009138107299805
2015-08-05,4.989999771118164,4.570000171661377,4.710000038146973,4.769999980926514,70792164.0,4.034512519836426
2015-08-06,4.739999771118164,4.570000171661377,4.619999885559082,4.630000114440918,35097583.0,3.9160993099212646
2015-08-07,4.860000133514404,4.670000076293945,4.71999979019165,4.840000152587891,63590333.0,4.093719482421875
2015-08-10,5.110000133514404,4.829999923706055,4.829999923706055,5.059999942779541,78578644.0,4.279797554016113
2015-08-11,5.130000114440918,5.010000228881836,5.059999942779541,5.070000171661377,77584568.0,4.28825569152832
2015-08-12,5.190000057220459,4.949999809265137,5.0,4.989999771118164,99904709.0,4.220590114593506
2015-08-13,5.070000171661377,4.900000095367432,4.920000076293945,5.059999942779541,59375348.0,4.279797554016113
2015-08-14,5.429999828338623,5.050000190734863,5.090000152587891,5.170000076293945,145391896.0,4.372836112976074
2015-08-17,5.300000190734863,5.079999923706055,5.159999847412109,5.269999980926514,100485249.0,4.457417011260986
2015-08-18,5.269999980926514,4.739999771118164,5.230000019073486,4.739999771118164,101470907.0,4.009138107299805
2015-08-19,4.929999828338623,4.489999771118164,4.599999904632568,4.889999866485596,70784069.0,4.136009693145752
2015-08-20,5.130000114440918,4.820000171661377,4.880000114440918,4.900000095367432,85632707.0,4.144468307495117
2015-08-21,5.050000190734863,4.619999885559082,4.940000057220459,4.710000038146973,63215066.0,3.9837636947631836
2015-08-24,4.599999904632568,4.239999771118164,4.539999961853027,4.239999771118164,51217296.0,3.586233139038086
2015-08-25,4.039999961853027,3.819999933242798,3.8399999141693115,3.819999933242798,52503129.0,3.2309930324554443
2015-08-26,4.050000190734863,3.5799999237060547,3.930000066757202,3.7899999618530273,65851526.0,3.2056188583374023
2015-08-27,4.0,3.75,3.799999952316284,4.0,49297345.0,3.3832390308380127
2015-08-28,4.28000020980835,4.0,4.050000190734863,4.269999980926514,62676689.0,3.611607313156128
2015-08-31,4.210000038146973,4.010000228881836,4.199999809265137,4.090000152587891,47358837.0,3.4593615531921387
2015-09-01,4.090000152587891,3.799999952316284,4.050000190734863,3.9100000858306885,38990340.0,3.3071160316467285
2015-09-02,3.9800000190734863,3.700000047683716,3.759999990463257,3.7799999713897705,35814298.0,3.1971609592437744
2015-09-07,3.990000009536743,3.799999952316284,3.880000114440918,3.8499999046325684,32614831.0,3.2563674449920654
2015-09-08,3.990000009536743,3.7799999713897705,3.8499999046325684,3.9800000190734863,30011643.0,3.3663227558135986
2015-09-09,4.190000057220459,3.9600000381469727,4.0,4.170000076293945,62464545.0,3.527026414871216
2015-09-10,4.210000038146973,4.03000020980835,4.079999923706055,4.050000190734863,48066328.0,3.425529718399048
2015-09-11,4.090000152587891,3.9800000190734863,4.010000228881836,4.039999961853027,26575310.0,3.4170711040496826
2015-09-14,4.079999923706055,3.6700000762939453,4.050000190734863,3.7699999809265137,38674800.0,3.1887025833129883
2015-09-15,3.7899999618530273,3.5999999046325684,3.7300000190734863,3.630000114440918,27366816.0,3.070289373397827
2015-09-16,3.9800000190734863,3.640000104904175,3.6600000858306885,3.9200000762939453,38786347.0,3.3155741691589355
2015-09-17,3.9600000381469727,3.7699999809265137,3.880000114440918,3.7799999713897705,38242304.0,3.1971609592437744
2015-09-18,3.8499999046325684,3.740000009536743,3.7899999618530273,3.809999942779541,20225644.0,3.2225348949432373
2015-09-21,3.9000000953674316,3.759999990463257,3.759999990463257,3.890000104904175,22785037.0,3.2901997566223145
2015-09-22,3.930000066757202,3.869999885559082,3.930000066757202,3.9000000953674316,27616063.0,3.2986581325531006
2015-09-23,3.8499999046325684,3.7699999809265137,3.8499999046325684,3.809999942779541,21880415.0,3.2225348949432373
2015-09-24,3.890000104904175,3.809999942779541,3.809999942779541,3.8399999141693115,18996117.0,3.2479093074798584
2015-09-25,3.8399999141693115,3.7100000381469727,3.809999942779541,3.75,17969707.0,3.171786308288574
2015-09-28,3.7699999809265137,3.680000066757202,3.75,3.7699999809265137,11052992.0,3.1887025833129883
2015-09-29,3.8399999141693115,3.700000047683716,3.7200000286102295,3.75,20023003.0,3.171786308288574
2015-09-30,3.799999952316284,3.740000009536743,3.759999990463257,3.75,10552413.0,3.171786308288574
2015-10-08,3.890000104904175,3.819999933242798,3.8499999046325684,3.859999895095825,25027342.0,3.2648253440856934
2015-10-09,3.9000000953674316,3.819999933242798,3.859999895095825,3.890000104904175,23932704.0,3.2901997566223145
2015-10-12,4.070000171661377,3.880000114440918,3.890000104904175,4.039999961853027,48091610.0,3.4170711040496826
2015-10-13,4.070000171661377,3.950000047683716,4.019999980926514,4.050000190734863,56949319.0,3.425529718399048
2015-10-14,4.03000020980835,3.950000047683716,4.010000228881836,3.950000047683716,33772980.0,3.3409483432769775
2015-10-15,4.039999961853027,3.9100000858306885,3.940000057220459,4.039999961853027,40626598.0,3.4170711040496826
2015-10-16,4.110000133514404,4.03000020980835,4.059999942779541,4.079999923706055,53426653.0,3.4509034156799316
2015-10-19,4.099999904632568,3.990000009536743,4.090000152587891,4.03000020980835,41838071.0,3.408613443374634
2015-10-20,4.059999942779541,3.9700000286102295,4.019999980926514,4.059999942779541,36334903.0,3.433987617492676
2015-10-21,4.079999923706055,3.809999942779541,4.059999942779541,3.869999885559082,55911280.0,3.2732837200164795
2015-10-22,3.950000047683716,3.8299999237060547,3.869999885559082,3.940000057220459,31499187.0,3.3324902057647705
2015-10-23,4.019999980926514,3.930000066757202,3.950000047683716,4.0,38100570.0,3.3832390308380127
2015-10-26,4.070000171661377,3.990000009536743,4.050000190734863,4.03000020980835,34016833.0,3.408613443374634
2015-10-27,4.010000228881836,3.859999895095825,4.0,4.0,30306604.0,3.3832390308380127
2015-10-28,4.019999980926514,3.9100000858306885,3.9700000286102295,3.930000066757202,28061282.0,3.3240325450897217
2015-10-29,3.990000009536743,3.9200000762939453,3.940000057220459,3.9600000381469727,18912568.0,3.3494064807891846
2015-10-30,3.9700000286102295,3.9000000953674316,3.9600000381469727,3.940000057220459,19296253.0,3.3324902057647705
2015-11-02,3.9600000381469727,3.859999895095825,3.890000104904175,3.890000104904175,20194028.0,3.2901997566223145
2015-11-03,3.9200000762939453,3.859999895095825,3.890000104904175,3.9000000953674316,16437683.0,3.2986581325531006
2015-11-04,4.289999961853027,4.199999809265137,4.199999809265137,4.289999961853027,61630449.0,3.628523588180542
2015-11-05,4.71999979019165,4.369999885559082,4.71999979019165,4.400000095367432,209231334.0,3.7215628623962402
2015-11-06,4.630000114440918,4.260000228881836,4.340000152587891,4.53000020980835,170275527.0,3.8315184116363525
2015-11-09,4.460000038146973,4.340000152587891,4.389999866485596,4.420000076293945,100471304.0,3.738478899002075
2015-11-10,4.420000076293945,4.320000171661377,4.420000076293945,4.369999885559082,61546343.0,3.696188449859619
2015-11-11,4.380000114440918,4.329999923706055,4.329999923706055,4.360000133514404,38239937.0,3.6877307891845703
2015-11-12,4.429999828338623,4.349999904632568,4.360000133514404,4.369999885559082,54203670.0,3.696188449859619
2015-11-13,4.349999904632568,4.230000019073486,4.349999904632568,4.239999771118164,40524845.0,3.586233139038086
2015-11-16,4.300000190734863,4.139999866485596,4.170000076293945,4.28000020980835,30739522.0,3.620065689086914
2015-11-17,4.349999904632568,4.25,4.289999961853027,4.260000228881836,38163548.0,3.603149652481079
2015-11-18,4.28000020980835,4.210000038146973,4.260000228881836,4.210000038146973,19776046.0,3.560858964920044
2015-11-19,4.269999980926514,4.210000038146973,4.21999979019165,4.269999980926514,18332459.0,3.611607313156128
2015-11-20,4.300000190734863,4.239999771118164,4.269999980926514,4.289999961853027,27843766.0,3.628523588180542
2015-11-23,4.340000152587891,4.25,4.28000020980835,4.28000020980835,34945034.0,3.620065689086914
2015-11-24,4.269999980926514,4.199999809265137,4.260000228881836,4.260000228881836,22616462.0,3.603149652481079
2015-11-25,4.28000020980835,4.230000019073486,4.260000228881836,4.28000020980835,20487399.0,3.620065689086914
2015-11-26,4.300000190734863,4.239999771118164,4.28000020980835,4.239999771118164,24120348.0,3.586233139038086
2015-11-27,4.25,3.930000066757202,4.239999771118164,3.9800000190734863,39320432.0,3.3663227558135986
2015-11-30,4.019999980926514,3.859999895095825,3.950000047683716,3.9700000286102295,30366246.0,3.3578643798828125
2015-12-01,4.139999866485596,3.930000066757202,3.9700000286102295,4.070000171661377,23357529.0,3.4424455165863037
2015-12-02,4.119999885559082,4.0,4.059999942779541,4.110000133514404,24665063.0,3.47627854347229
2015-12-03,4.130000114440918,4.079999923706055,4.099999904632568,4.119999885559082,20643573.0,3.4847359657287598
2015-12-04,4.130000114440918,4.050000190734863,4.099999904632568,4.079999923706055,22033982.0,3.4509034156799316
2015-12-07,4.119999885559082,4.050000190734863,4.079999923706055,4.110000133514404,15782716.0,3.47627854347229
2015-12-08,4.099999904632568,3.9700000286102295,4.099999904632568,3.990000009536743,22142057.0,3.3747808933258057
2015-12-09,4.019999980926514,3.9600000381469727,3.9700000286102295,3.9800000190734863,13180991.0,3.3663227558135986
2015-12-10,4.019999980926514,3.950000047683716,3.9800000190734863,3.9800000190734863,12217572.0,3.3663227558135986
2015-12-11,3.9800000190734863,3.9200000762939453,3.9800000190734863,3.930000066757202,12803303.0,3.3240325450897217
2015-12-14,4.0,3.890000104904175,3.9000000953674316,3.990000009536743,15509880.0,3.3747808933258057
2015-12-15,4.010000228881836,3.9700000286102295,3.990000009536743,3.9800000190734863,13866654.0,3.3663227558135986
2015-12-16,4.03000020980835,3.9800000190734863,3.990000009536743,3.990000009536743,15291437.0,3.3747808933258057
2015-12-17,4.070000171661377,4.0,4.010000228881836,4.070000171661377,23921018.0,3.4424455165863037
2015-12-18,4.090000152587891,4.039999961853027,4.059999942779541,4.070000171661377,18723289.0,3.4424455165863037
2015-12-21,4.230000019073486,4.039999961853027,4.050000190734863,4.179999828338623,46775763.0,3.535484552383423
2015-12-22,4.179999828338623,4.119999885559082,4.150000095367432,4.150000095367432,21453753.0,3.5101101398468018
2015-12-23,4.360000133514404,4.139999866485596,4.150000095367432,4.21999979019165,57289191.0,3.569316864013672
2015-12-24,4.190000057220459,4.090000152587891,4.179999828338623,4.139999866485596,26780164.0,3.5016520023345947
2015-12-25,4.289999961853027,4.119999885559082,4.130000114440918,4.269999980926514,47310450.0,3.611607313156128
2015-12-28,4.429999828338623,4.210000038146973,4.28000020980835,4.230000019073486,74308851.0,3.577775001525879
2015-12-29,4.260000228881836,4.159999847412109,4.190000057220459,4.260000228881836,32173042.0,3.603149652481079
2015-12-30,4.309999942779541,4.230000019073486,4.260000228881836,4.269999980926514,28781603.0,3.611607313156128
2015-12-31,4.349999904632568,4.25,4.25,4.260000228881836,32774666.0,3.603149652481079
2016-01-04,4.269999980926514,3.859999895095825,4.260000228881836,3.869999885559082,31691655.0,3.2732837200164795
2016-01-05,3.9800000190734863,3.7200000286102295,3.799999952316284,3.950000047683716,41881844.0,3.3409483432769775
2016-01-06,4.090000152587891,3.9200000762939453,3.930000066757202,4.090000152587891,34150468.0,3.4593615531921387
2016-01-07,4.03000020980835,3.7300000190734863,4.03000020980835,3.75,8571343.0,3.171786308288574
2016-01-08,3.9800000190734863,3.75,3.9000000953674316,3.9200000762939453,34245599.0,3.3155741691589355
2016-01-11,3.950000047683716,3.75,3.8499999046325684,3.7799999713897705,29384165.0,3.1971609592437744
2016-01-12,3.8299999237060547,3.7300000190734863,3.7799999713897705,3.7699999809265137,18244554.0,3.1887025833129883
2016-01-13,3.819999933242798,3.690000057220459,3.7899999618530273,3.700000047683716,17558040.0,3.129495859146118
2016-01-14,3.75,3.569999933242798,3.5999999046325684,3.7300000190734863,25296313.0,3.1548702716827393
2016-01-15,3.7200000286102295,3.509999990463257,3.7200000286102295,3.559999942779541,22448501.0,3.011082410812378
2016-01-18,3.5899999141693115,3.4700000286102295,3.5,3.5399999618530273,15522510.0,2.994166612625122
2016-01-19,3.6600000858306885,3.5399999618530273,3.559999942779541,3.6600000858306885,18256306.0,3.0956637859344482
2016-01-20,3.690000057220459,3.5799999237060547,3.630000114440918,3.619999885559082,17024240.0,3.061830997467041
2016-01-21,3.640000104904175,3.509999990463257,3.569999933242798,3.5199999809265137,14484521.0,2.977250099182129
2016-01-22,3.569999933242798,3.4700000286102295,3.5399999618530273,3.549999952316284,11707287.0,3.00262451171875
2016-01-25,3.5999999046325684,3.5399999618530273,3.569999933242798,3.5799999237060547,10353651.0,3.027998685836792
2016-01-26,3.549999952316284,3.2899999618530273,3.549999952316284,3.3299999237060547,17970402.0,2.8165464401245117
2016-01-27,3.369999885559082,3.0999999046325684,3.369999885559082,3.259999990463257,18377954.0,2.7573397159576416
2016-01-28,3.2899999618530273,3.130000114440918,3.2300000190734863,3.140000104904175,12174976.0,2.6558427810668945
2016-01-29,3.25,3.130000114440918,3.140000104904175,3.2200000286102295,13920717.0,2.7235074043273926
2016-02-01,3.25,3.1500000953674316,3.2200000286102295,3.180000066757202,9459239.0,2.6896748542785645
2016-02-02,3.2699999809265137,3.180000066757202,3.180000066757202,3.25,11218760.0,2.7488815784454346
2016-02-03,3.259999990463257,3.180000066757202,3.2300000190734863,3.25,9362558.0,2.7488815784454346
2016-02-04,3.299999952316284,3.25,3.25,3.2899999618530273,13950415.0,2.7827138900756836
2016-02-05,3.299999952316284,3.259999990463257,3.2799999713897705,3.2699999809265137,10146267.0,2.7657978534698486
2016-02-15,3.2699999809265137,3.140000104904175,3.1700000762939453,3.240000009536743,9528547.0,2.7404236793518066
2016-02-16,3.359999895095825,3.25,3.259999990463257,3.3499999046325684,16304753.0,2.8334624767303467
2016-02-17,3.380000114440918,3.319999933242798,3.3399999141693115,3.369999885559082,14593684.0,2.8503787517547607
2016-02-18,3.430000066757202,3.3499999046325684,3.390000104904175,3.359999895095825,14799606.0,2.8419206142425537
2016-02-19,3.369999885559082,3.3299999237060547,3.359999895095825,3.359999895095825,8511755.0,2.8419206142425537
2016-02-22,3.450000047683716,3.380000114440918,3.390000104904175,3.440000057220459,15740555.0,2.90958571434021
2016-02-23,3.440000057220459,3.3399999141693115,3.430000066757202,3.390000104904175,13136895.0,2.867295026779175
2016-02-24,3.440000057220459,3.3499999046325684,3.380000114440918,3.440000057220459,17122248.0,2.90958571434021
2016-02-25,3.440000057220459,3.180000066757202,3.440000057220459,3.200000047683716,24124591.0,2.7065911293029785
2016-02-26,3.2699999809265137,3.1700000762939453,3.2300000190734863,3.25,16143988.0,2.7488815784454346
2016-02-29,3.240000009536743,3.109999895095825,3.240000009536743,3.1500000953674316,15242620.0,2.6643006801605225
2016-03-01,3.25,3.140000104904175,3.1700000762939453,3.2200000286102295,12568135.0,2.7235074043273926
2016-03-02,3.4700000286102295,3.200000047683716,3.2100000381469727,3.450000047683716,27113028.0,2.918043851852417
2016-03-03,3.440000057220459,3.369999885559082,3.390000104904175,3.390000104904175,25045084.0,2.867295026779175
2016-03-04,3.4000000953674316,3.299999952316284,3.369999885559082,3.3499999046325684,18558657.0,2.8334624767303467
2016-03-07,3.450000047683716,3.390000104904175,3.430000066757202,3.4200000762939453,19398007.0,2.892669200897217
2016-03-08,3.4100000858306885,3.319999933242798,3.4100000858306885,3.4000000953674316,18818813.0,2.875753164291382
2016-03-09,3.369999885559082,3.319999933242798,3.3399999141693115,3.3499999046325684,10380919.0,2.8334624767303467
2016-03-10,3.359999895095825,3.299999952316284,3.3399999141693115,3.299999952316284,8182593.0,2.7911717891693115
2016-03-11,3.309999942779541,3.259999990463257,3.2899999618530273,3.299999952316284,8106085.0,2.7911717891693115
2016-03-14,3.4100000858306885,3.299999952316284,3.3299999237060547,3.369999885559082,18280286.0,2.8503787517547607
2016-03-15,3.369999885559082,3.319999933242798,3.369999885559082,3.3499999046325684,11764887.0,2.8334624767303467
2016-03-16,3.369999885559082,3.319999933242798,3.3499999046325684,3.3299999237060547,10337482.0,2.8165464401245117
2016-03-17,3.4000000953674316,3.3299999237060547,3.3399999141693115,3.380000114440918,17516614.0,2.858837127685547
2016-03-18,3.450000047683716,3.369999885559082,3.390000104904175,3.440000057220459,27759409.0,2.90958571434021
2016-03-21,3.5,3.440000057220459,3.4800000190734863,3.4800000190734863,26845565.0,2.94341778755188
2016-03-22,3.4800000190734863,3.430000066757202,3.4600000381469727,3.450000047683716,16859586.0,2.918043851852417
2016-03-23,3.4600000381469727,3.430000066757202,3.440000057220459,3.440000057220459,11227039.0,2.90958571434021
2016-03-24,3.440000057220459,3.4000000953674316,3.430000066757202,3.4100000858306885,13257465.0,2.884211301803589
2016-03-25,3.440000057220459,3.390000104904175,3.4100000858306885,3.430000066757202,10433290.0,2.901127338409424
2016-03-28,3.4700000286102295,3.4000000953674316,3.440000057220459,3.4200000762939453,12268102.0,2.892669200897217
2016-03-29,3.4200000762939453,3.3399999141693115,3.4100000858306885,3.369999885559082,12614771.0,2.8503787517547607
2016-03-30,3.450000047683716,3.380000114440918,3.380000114440918,3.440000057220459,14139173.0,2.90958571434021
2016-03-31,3.490000009536743,3.430000066757202,3.450000047683716,3.4700000286102295,21577082.0,2.934959888458252
2016-04-01,3.509999990463257,3.4100000858306885,3.440000057220459,3.4800000190734863,18995640.0,2.94341778755188
2016-04-05,3.5399999618530273,3.440000057220459,3.4700000286102295,3.5299999713897705,23830054.0,2.985707998275757
2016-04-06,3.6600000858306885,3.4800000190734863,3.509999990463257,3.5799999237060547,41244163.0,3.027998685836792
2016-04-07,3.569999933242798,3.4800000190734863,3.569999933242798,3.490000009536743,25992613.0,2.951875925064087
2016-04-08,3.490000009536743,3.4200000762939453,3.490000009536743,3.450000047683716,12162141.0,2.918043851852417
2016-04-11,3.5299999713897705,3.4800000190734863,3.490000009536743,3.5199999809265137,15878680.0,2.977250099182129
2016-04-12,3.569999933242798,3.4800000190734863,3.5199999809265137,3.5399999618530273,17228069.0,2.994166612625122
2016-04-13,3.609999895095825,3.5299999713897705,3.5399999618530273,3.5799999237060547,26621215.0,3.027998685836792
2016-04-14,3.5899999141693115,3.549999952316284,3.5799999237060547,3.5899999141693115,12965630.0,3.036456823348999
2016-04-15,3.5899999141693115,3.549999952316284,3.569999933242798,3.569999933242798,13004090.0,3.019540786743164
2016-04-18,3.559999942779541,3.509999990463257,3.549999952316284,3.5199999809265137,10149780.0,2.977250099182129
2016-04-19,3.549999952316284,3.5,3.5399999618530273,3.5299999713897705,9229937.0,2.985707998275757
2016-04-20,3.5399999618530273,3.359999895095825,3.5399999618530273,3.390000104904175,18991946.0,2.867295026779175
2016-04-21,3.440000057220459,3.369999885559082,3.4000000953674316,3.4000000953674316,9420694.0,2.875753164291382
2016-04-22,3.4100000858306885,3.359999895095825,3.380000114440918,3.4100000858306885,7526090.0,2.884211301803589
2016-04-25,3.4000000953674316,3.309999942779541,3.4000000953674316,3.359999895095825,11610999.0,2.8419206142425537
2016-04-26,3.390000104904175,3.3399999141693115,3.369999885559082,3.380000114440918,6005097.0,2.858837127685547
2016-04-27,3.4000000953674316,3.359999895095825,3.390000104904175,3.369999885559082,6881380.0,2.8503787517547607
2016-04-28,3.380000114440918,3.319999933242798,3.369999885559082,3.3499999046325684,8778682.0,2.8334624767303467
2016-04-29,3.369999885559082,3.3299999237060547,3.3399999141693115,3.3499999046325684,4068053.0,2.8334624767303467
2016-05-03,3.4200000762939453,3.3499999046325684,3.369999885559082,3.4200000762939453,11823035.0,2.892669200897217
2016-05-04,3.430000066757202,3.390000104904175,3.4100000858306885,3.4200000762939453,9690827.0,2.892669200897217
2016-05-05,3.4200000762939453,3.390000104904175,3.4100000858306885,3.4200000762939453,8451337.0,2.892669200897217
2016-05-06,3.430000066757202,3.3299999237060547,3.4100000858306885,3.3399999141693115,13869614.0,2.8250043392181396
2016-05-09,3.3499999046325684,3.2300000190734863,3.3499999046325684,3.2300000190734863,11713628.0,2.7319655418395996
2016-05-10,3.2699999809265137,3.2300000190734863,3.25,3.25,6910552.0,2.7488815784454346
2016-05-11,3.2799999713897705,3.2300000190734863,3.25,3.25,9001333.0,2.7488815784454346
2016-05-12,3.240000009536743,3.180000066757202,3.2300000190734863,3.240000009536743,10595242.0,2.7404236793518066
2016-05-13,3.25,3.2100000381469727,3.2200000286102295,3.2300000190734863,8464350.0,2.7319655418395996
2016-05-16,3.240000009536743,3.190000057220459,3.2100000381469727,3.240000009536743,7949442.0,2.7404236793518066
2016-05-17,3.240000009536743,3.200000047683716,3.2300000190734863,3.2200000286102295,5714940.0,2.7235074043273926
2016-05-18,3.2100000381469727,3.119999885559082,3.2100000381469727,3.1600000858306885,11067550.0,2.6727585792541504
2016-05-19,3.190000057220459,3.1500000953674316,3.1600000858306885,3.180000066757202,5658940.0,2.6896748542785645
2016-05-20,3.200000047683716,3.1500000953674316,3.1700000762939453,3.190000057220459,6249239.0,2.6981329917907715
2016-05-23,3.2100000381469727,3.1700000762939453,3.190000057220459,3.200000047683716,5351274.0,2.7065911293029785
2016-05-24,3.2100000381469727,3.1600000858306885,3.200000047683716,3.1700000762939453,4423881.0,2.6812169551849365
2016-05-25,3.190000057220459,3.1600000858306885,3.180000066757202,3.1700000762939453,4204286.0,2.6812169551849365
2016-05-26,3.180000066757202,3.130000114440918,3.1600000858306885,3.1700000762939453,6606087.0,2.6812169551849365
2016-05-27,3.180000066757202,3.140000104904175,3.1600000858306885,3.1600000858306885,6764290.0,2.6727585792541504
2016-05-30,3.190000057220459,3.140000104904175,3.1500000953674316,3.1600000858306885,7137758.0,2.6727585792541504
2016-05-31,3.2699999809265137,3.1500000953674316,3.1600000858306885,3.259999990463257,18344336.0,2.7573397159576416
2016-06-01,3.2699999809265137,3.25,3.25,3.259999990463257,12996187.0,2.7573397159576416
2016-06-02,3.2699999809265137,3.240000009536743,3.25,3.2699999809265137,8000678.0,2.7657978534698486
2016-06-03,3.2899999618530273,3.25,3.259999990463257,3.2899999618530273,8957098.0,2.7827138900756836
2016-06-06,3.440000057220459,3.2799999713897705,3.299999952316284,3.3499999046325684,26416115.0,2.8334624767303467
2016-06-07,3.3499999046325684,3.2899999618530273,3.3399999141693115,3.3399999141693115,14147121.0,2.8250043392181396
2016-06-08,3.240000009536743,3.190000057220459,3.2300000190734863,3.200000047683716,9119640.0,2.790128231048584
2016-06-13,3.180000066757202,3.109999895095825,3.180000066757202,3.119999885559082,12000257.0,2.720374584197998
2016-06-14,3.140000104904175,3.109999895095825,3.119999885559082,3.130000114440918,6716669.0,2.7290937900543213
2016-06-15,3.190000057220459,3.0999999046325684,3.109999895095825,3.1700000762939453,8692745.0,2.7639706134796143
2016-06-16,3.1700000762939453,3.130000114440918,3.1600000858306885,3.140000104904175,7792680.0,2.7378132343292236
2016-06-17,3.190000057220459,3.140000104904175,3.140000104904175,3.1600000858306885,7576809.0,2.755251169204712
2016-06-20,3.180000066757202,3.140000104904175,3.1600000858306885,3.1700000762939453,5798450.0,2.7639706134796143
2016-06-21,3.200000047683716,3.1500000953674316,3.1700000762939453,3.1600000858306885,10003498.0,2.755251169204712
2016-06-22,3.190000057220459,3.1500000953674316,3.1700000762939453,3.190000057220459,7190040.0,2.7814087867736816
2016-06-23,3.190000057220459,3.1500000953674316,3.190000057220459,3.1700000762939453,5915792.0,2.7639706134796143
2016-06-24,3.180000066757202,3.119999885559082,3.1700000762939453,3.140000104904175,9746522.0,2.7378132343292236
2016-06-27,3.1700000762939453,3.119999885559082,3.130000114440918,3.1600000858306885,8626599.0,2.755251169204712
2016-06-28,3.180000066757202,3.140000104904175,3.1500000953674316,3.180000066757202,8382790.0,2.7726895809173584
2016-06-29,3.200000047683716,3.1700000762939453,3.190000057220459,3.190000057220459,11136425.0,2.7814087867736816
2016-06-30,3.190000057220459,3.1600000858306885,3.180000066757202,3.1700000762939453,8271554.0,2.7639706134796143
2016-07-01,3.190000057220459,3.1700000762939453,3.1700000762939453,3.180000066757202,8043013.0,2.7726895809173584
2016-07-04,3.2300000190734863,3.1600000858306885,3.1700000762939453,3.2200000286102295,18565872.0,2.8075661659240723
2016-07-05,3.25,3.200000047683716,3.2100000381469727,3.25,15284285.0,2.833723783493042
2016-07-06,3.25,3.2200000286102295,3.2300000190734863,3.240000009536743,11042111.0,2.8250045776367188
2016-07-07,3.2799999713897705,3.2300000190734863,3.240000009536743,3.2799999713897705,17269276.0,2.8598811626434326
2016-07-08,3.2799999713897705,3.240000009536743,3.2699999809265137,3.259999990463257,10545523.0,2.842442750930786
2016-07-11,3.2899999618530273,3.240000009536743,3.25,3.259999990463257,12739318.0,2.842442750930786
2016-07-12,3.319999933242798,3.25,3.25,3.319999933242798,21680418.0,2.8947577476501465
2016-07-13,3.359999895095825,3.319999933242798,3.319999933242798,3.3399999141693115,23261799.0,2.9121956825256348
2016-07-14,3.380000114440918,3.319999933242798,3.3299999237060547,3.369999885559082,13963992.0,2.9383533000946045
2016-07-15,3.390000104904175,3.319999933242798,3.390000104904175,3.3399999141693115,11638481.0,2.9121956825256348
2016-07-18,3.3399999141693115,3.2899999618530273,3.3299999237060547,3.309999942779541,12483771.0,2.886038303375244
2016-07-19,3.3299999237060547,3.2799999713897705,3.299999952316284,3.309999942779541,10226377.0,2.886038303375244
2016-07-20,3.319999933242798,3.2799999713897705,3.309999942779541,3.299999952316284,6894791.0,2.8773193359375
2016-07-21,3.3499999046325684,3.2899999618530273,3.2899999618530273,3.3299999237060547,12246573.0,2.9034767150878906
2016-07-22,3.3299999237060547,3.2699999809265137,3.319999933242798,3.2799999713897705,8103205.0,2.8598811626434326
2016-07-25,3.309999942779541,3.2699999809265137,3.2699999809265137,3.2899999618530273,5289954.0,2.868600368499756
2016-07-26,3.319999933242798,3.2899999618530273,3.2899999618530273,3.319999933242798,6333110.0,2.8947577476501465
2016-07-27,3.3499999046325684,3.2200000286102295,3.309999942779541,3.25,18600963.0,2.833723783493042
2016-07-28,3.3299999237060547,3.240000009536743,3.240000009536743,3.319999933242798,20907933.0,2.8947577476501465
2016-07-29,3.390000104904175,3.309999942779541,3.3399999141693115,3.309999942779541,33601837.0,2.886038303375244
2016-08-01,3.309999942779541,3.2100000381469727,3.299999952316284,3.259999990463257,22553142.0,2.842442750930786
2016-08-02,3.259999990463257,3.2300000190734863,3.25,3.259999990463257,9428806.0,2.842442750930786
2016-08-03,3.2799999713897705,3.240000009536743,3.25,3.2699999809265137,11104055.0,2.8511619567871094
2016-08-04,3.309999942779541,3.25,3.259999990463257,3.299999952316284,17218245.0,2.8773193359375
2016-08-05,3.309999942779541,3.2699999809265137,3.299999952316284,3.2799999713897705,12500295.0,2.8598811626434326
2016-08-08,3.309999942779541,3.259999990463257,3.2799999713897705,3.299999952316284,12802656.0,2.8773193359375
2016-08-09,3.3299999237060547,3.2899999618530273,3.2899999618530273,3.319999933242798,14442830.0,2.8947577476501465
2016-08-10,3.3499999046325684,3.309999942779541,3.309999942779541,3.319999933242798,13930416.0,2.8947577476501465
2016-08-11,3.3299999237060547,3.2899999618530273,3.319999933242798,3.299999952316284,10219279.0,2.8773193359375
2016-08-12,3.3499999046325684,3.2799999713897705,3.2899999618530273,3.3499999046325684,18219782.0,2.920915126800537
2016-08-15,3.430000066757202,3.3399999141693115,3.3499999046325684,3.4200000762939453,39150170.0,2.9819493293762207
2016-08-16,3.440000057220459,3.390000104904175,3.4200000762939453,3.4000000953674316,21915995.0,2.964510917663574
2016-08-17,3.4000000953674316,3.380000114440918,3.4000000953674316,3.390000104904175,12591187.0,2.95579195022583
2016-08-18,3.4100000858306885,3.380000114440918,3.390000104904175,3.390000104904175,17397909.0,2.95579195022583
2016-08-19,3.4200000762939453,3.380000114440918,3.390000104904175,3.4100000858306885,21271442.0,2.9732303619384766
2016-08-22,3.4100000858306885,3.369999885559082,3.4000000953674316,3.369999885559082,15582190.0,2.9383533000946045
2016-08-23,3.390000104904175,3.359999895095825,3.369999885559082,3.380000114440918,20608539.0,2.947072744369507
2016-08-24,3.390000104904175,3.3499999046325684,3.380000114440918,3.359999895095825,11609442.0,2.9296343326568604
2016-08-25,3.359999895095825,3.299999952316284,3.3499999046325684,3.3299999237060547,14555304.0,2.9034767150878906
2016-08-26,3.359999895095825,3.319999933242798,3.3299999237060547,3.3299999237060547,9054808.0,2.9034767150878906
2016-08-29,3.3499999046325684,3.319999933242798,3.319999933242798,3.3499999046325684,8362227.0,2.920915126800537
2016-08-30,3.369999885559082,3.3399999141693115,3.3499999046325684,3.359999895095825,7796874.0,2.9296343326568604
2016-08-31,3.390000104904175,3.3399999141693115,3.3499999046325684,3.380000114440918,15077869.0,2.947072744369507
2016-09-01,3.380000114440918,3.3299999237060547,3.369999885559082,3.3399999141693115,11000279.0,2.9121956825256348
2016-09-02,3.359999895095825,3.3299999237060547,3.3299999237060547,3.3499999046325684,7377056.0,2.920915126800537
2016-09-05,3.369999885559082,3.3399999141693115,3.3499999046325684,3.3499999046325684,7547136.0,2.920915126800537
2016-09-06,3.369999885559082,3.319999933242798,3.3499999046325684,3.359999895095825,11339537.0,2.9296343326568604
2016-09-07,3.390000104904175,3.359999895095825,3.359999895095825,3.359999895095825,14793830.0,2.9296343326568604
2016-09-08,3.369999885559082,3.3499999046325684,3.359999895095825,3.369999885559082,8517399.0,2.9383533000946045
2016-09-09,3.369999885559082,3.3499999046325684,3.359999895095825,3.3499999046325684,7781707.0,2.920915126800537
2016-09-12,3.319999933242798,3.2899999618530273,3.319999933242798,3.299999952316284,17798236.0,2.8773193359375
2016-09-13,3.319999933242798,3.299999952316284,3.309999942779541,3.319999933242798,4989492.0,2.8947577476501465
2016-09-14,3.309999942779541,3.2799999713897705,3.299999952316284,3.299999952316284,6499399.0,2.8773193359375
2016-09-19,3.319999933242798,3.2899999618530273,3.299999952316284,3.309999942779541,7109373.0,2.886038303375244
2016-09-20,3.319999933242798,3.299999952316284,3.299999952316284,3.319999933242798,6471216.0,2.8947577476501465
2016-09-21,3.3299999237060547,3.299999952316284,3.309999942779541,3.319999933242798,6577652.0,2.8947577476501465
2016-09-22,3.3399999141693115,3.309999942779541,3.319999933242798,3.319999933242798,10287600.0,2.8947577476501465
2016-09-23,3.359999895095825,3.3299999237060547,3.3399999141693115,3.3299999237060547,14278751.0,2.9034767150878906
2016-09-26,3.3399999141693115,3.2899999618530273,3.319999933242798,3.299999952316284,12321080.0,2.8773193359375
2016-09-27,3.319999933242798,3.2799999713897705,3.299999952316284,3.309999942779541,9857874.0,2.886038303375244
2016-09-28,3.319999933242798,3.2899999618530273,3.309999942779541,3.319999933242798,6175143.0,2.8947577476501465
2016-09-29,3.3399999141693115,3.299999952316284,3.309999942779541,3.3299999237060547,7871709.0,2.9034767150878906
2016-09-30,3.3299999237060547,3.309999942779541,3.319999933242798,3.3299999237060547,3686840.0,2.9034767150878906
2016-10-10,3.359999895095825,3.319999933242798,3.3299999237060547,3.359999895095825,11473264.0,2.9296343326568604
2016-10-11,3.369999885559082,3.3399999141693115,3.3499999046325684,3.359999895095825,8261897.0,2.9296343326568604
2016-10-12,3.359999895095825,3.3399999141693115,3.3399999141693115,3.359999895095825,7659358.0,2.9296343326568604
2016-10-13,3.390000104904175,3.3499999046325684,3.359999895095825,3.369999885559082,16550253.0,2.9383533000946045
2016-10-14,3.380000114440918,3.3399999141693115,3.369999885559082,3.369999885559082,11466019.0,2.9383533000946045
2016-10-17,3.4100000858306885,3.359999895095825,3.359999895095825,3.380000114440918,22449847.0,2.947072744369507
2016-10-18,3.440000057220459,3.369999885559082,3.369999885559082,3.4200000762939453,18905655.0,2.9819493293762207
2016-10-19,3.440000057220459,3.390000104904175,3.430000066757202,3.4100000858306885,12496928.0,2.9732303619384766
2016-10-20,3.4100000858306885,3.380000114440918,3.4000000953674316,3.4000000953674316,8620529.0,2.964510917663574
2016-10-21,3.4100000858306885,3.359999895095825,3.4000000953674316,3.4000000953674316,12835184.0,2.964510917663574
2016-10-24,3.430000066757202,3.380000114440918,3.390000104904175,3.430000066757202,18697118.0,2.990668535232544
2016-10-25,3.440000057220459,3.4100000858306885,3.4200000762939453,3.440000057220459,11676414.0,2.999387502670288
2016-10-26,3.440000057220459,3.4000000953674316,3.430000066757202,3.4100000858306885,8238507.0,2.9732303619384766
2016-10-27,3.4200000762939453,3.390000104904175,3.4100000858306885,3.4100000858306885,6505625.0,2.9732303619384766
2016-10-28,3.4200000762939453,3.380000114440918,3.4100000858306885,3.390000104904175,8659200.0,2.95579195022583
2016-10-31,3.4000000953674316,3.380000114440918,3.380000114440918,3.4000000953674316,7583926.0,2.964510917663574
2016-11-01,3.4200000762939453,3.390000104904175,3.390000104904175,3.4200000762939453,12513030.0,2.9819493293762207
2016-11-02,3.440000057220459,3.4000000953674316,3.4100000858306885,3.4200000762939453,16204550.0,2.9819493293762207
2016-11-03,3.4600000381469727,3.4000000953674316,3.4000000953674316,3.440000057220459,22677429.0,2.999387502670288
2016-11-04,3.4600000381469727,3.430000066757202,3.430000066757202,3.450000047683716,15705418.0,3.0081067085266113
2016-11-07,3.509999990463257,3.450000047683716,3.450000047683716,3.490000009536743,22583296.0,3.042983293533325
2016-11-08,3.509999990463257,3.4600000381469727,3.490000009536743,3.4800000190734863,17808578.0,3.034264087677002
2016-11-09,3.490000009536743,3.4100000858306885,3.4800000190734863,3.450000047683716,17347324.0,3.0081067085266113
2016-11-10,3.5,3.450000047683716,3.4600000381469727,3.490000009536743,20850919.0,3.042983293533325
2016-11-11,3.5299999713897705,3.4700000286102295,3.4800000190734863,3.5199999809265137,21519529.0,3.0691404342651367
2016-11-14,3.5399999618530273,3.5,3.5199999809265137,3.5299999713897705,30113210.0,3.07785964012146
2016-11-15,3.5299999713897705,3.5,3.5299999713897705,3.5299999713897705,17372303.0,3.07785964012146
2016-11-16,3.5299999713897705,3.509999990463257,3.5199999809265137,3.5299999713897705,11716940.0,3.07785964012146
2016-11-17,3.559999942779541,3.509999990463257,3.5299999713897705,3.549999952316284,16949972.0,3.0952980518341064
2016-11-18,3.5899999141693115,3.5199999809265137,3.549999952316284,3.5299999713897705,23392238.0,3.07785964012146
2016-11-21,3.630000114440918,3.509999990463257,3.5199999809265137,3.5999999046325684,32398115.0,3.1388938426971436
2016-11-22,3.609999895095825,3.569999933242798,3.5999999046325684,3.609999895095825,17899723.0,3.147613048553467
2016-11-23,3.630000114440918,3.559999942779541,3.609999895095825,3.5899999141693115,17807106.0,3.1301746368408203
2016-11-24,3.5999999046325684,3.569999933242798,3.5799999237060547,3.5899999141693115,13639364.0,3.1301746368408203
2016-11-25,3.630000114440918,3.5299999713897705,3.5899999141693115,3.619999885559082,19120707.0,3.156332015991211
2016-11-28,3.700000047683716,3.609999895095825,3.619999885559082,3.6700000762939453,26558167.0,3.199928045272827
2016-11-29,3.6700000762939453,3.630000114440918,3.6700000762939453,3.640000104904175,18873433.0,3.1737706661224365
2016-11-30,3.640000104904175,3.5399999618530273,3.630000114440918,3.559999942779541,28042236.0,3.1040172576904297
2016-12-01,3.5899999141693115,3.559999942779541,3.559999942779541,3.569999933242798,13275206.0,3.112736463546753
2016-12-02,3.5899999141693115,3.5,3.5799999237060547,3.509999990463257,24469176.0,3.0604214668273926
2016-12-05,3.5299999713897705,3.4700000286102295,3.4800000190734863,3.490000009536743,16368803.0,3.042983293533325
2016-12-06,3.509999990463257,3.4600000381469727,3.5,3.5,17774714.0,3.0517024993896484
2016-12-07,3.569999933242798,3.4800000190734863,3.490000009536743,3.549999952316284,17363779.0,3.0952980518341064
2016-12-08,3.549999952316284,3.5,3.549999952316284,3.509999990463257,9100546.0,3.0604214668273926
2016-12-09,3.559999942779541,3.5,3.509999990463257,3.5299999713897705,14701985.0,3.07785964012146
2016-12-12,3.549999952316284,3.390000104904175,3.5299999713897705,3.4000000953674316,26177221.0,2.964510917663574
2016-12-13,3.4800000190734863,3.390000104904175,3.4100000858306885,3.4600000381469727,20736260.0,3.0168259143829346
2016-12-14,3.4800000190734863,3.430000066757202,3.4600000381469727,3.430000066757202,10220480.0,2.990668535232544
2016-12-15,3.4600000381469727,3.4200000762939453,3.430000066757202,3.450000047683716,14492058.0,3.0081067085266113
2016-12-16,3.4700000286102295,3.430000066757202,3.450000047683716,3.4600000381469727,9698627.0,3.0168259143829346
2016-12-19,3.4800000190734863,3.430000066757202,3.4600000381469727,3.450000047683716,13317563.0,3.0081067085266113
2016-12-20,3.450000047683716,3.4200000762939453,3.440000057220459,3.430000066757202,8855322.0,2.990668535232544
2016-12-21,3.4800000190734863,3.430000066757202,3.430000066757202,3.4800000190734863,14143532.0,3.034264087677002
2016-12-22,3.5199999809265137,3.4600000381469727,3.4700000286102295,3.509999990463257,15407479.0,3.0604214668273926
2016-12-23,3.509999990463257,3.450000047683716,3.5,3.4600000381469727,8680306.0,3.0168259143829346
2016-12-26,3.4800000190734863,3.430000066757202,3.4600000381469727,3.4800000190734863,11189656.0,3.034264087677002
2016-12-27,3.4800000190734863,3.4600000381469727,3.4600000381469727,3.4800000190734863,9104258.0,3.034264087677002
2016-12-28,3.4800000190734863,3.450000047683716,3.4700000286102295,3.4600000381469727,6608200.0,3.0168259143829346
2016-12-29,3.4700000286102295,3.440000057220459,3.4600000381469727,3.450000047683716,7973934.0,3.0081067085266113
2016-12-30,3.4700000286102295,3.440000057220459,3.450000047683716,3.4600000381469727,7119139.0,3.0168259143829346
2017-01-03,3.5,3.450000047683716,3.4600000381469727,3.490000009536743,14004305.0,3.042983293533325
2017-01-04,3.5399999618530273,3.4800000190734863,3.5,3.5399999618530273,15510528.0,3.0865790843963623
2017-01-05,3.569999933242798,3.5299999713897705,3.5399999618530273,3.5399999618530273,14105084.0,3.0865790843963623
2017-01-06,3.5399999618530273,3.5199999809265137,3.5399999618530273,3.5399999618530273,9275026.0,3.0865790843963623
2017-01-09,3.569999933242798,3.5199999809265137,3.5299999713897705,3.559999942779541,13832709.0,3.1040172576904297
2017-01-10,3.630000114440918,3.5399999618530273,3.549999952316284,3.569999933242798,16954837.0,3.112736463546753
2017-01-11,3.569999933242798,3.509999990463257,3.549999952316284,3.5199999809265137,12635500.0,3.0691404342651367
2017-01-12,3.5399999618530273,3.5,3.509999990463257,3.5,9390304.0,3.0517024993896484
2017-01-13,3.509999990463257,3.4600000381469727,3.509999990463257,3.4800000190734863,9626866.0,3.034264087677002
2017-01-16,3.4800000190734863,3.359999895095825,3.4800000190734863,3.4200000762939453,16646695.0,2.9819493293762207
2017-01-17,3.450000047683716,3.4000000953674316,3.4200000762939453,3.450000047683716,9301174.0,3.0081067085266113
2017-01-18,3.4600000381469727,3.4200000762939453,3.430000066757202,3.450000047683716,9542689.0,3.0081067085266113
2017-01-19,3.490000009536743,3.4200000762939453,3.440000057220459,3.4800000190734863,16988819.0,3.034264087677002
2017-01-20,3.5,3.4600000381469727,3.4800000190734863,3.5,10914321.0,3.0517024993896484
2017-01-23,3.5199999809265137,3.490000009536743,3.490000009536743,3.5,11249345.0,3.0517024993896484
2017-01-24,3.5199999809265137,3.490000009536743,3.5,3.509999990463257,10586677.0,3.0604214668273926
2017-01-25,3.5199999809265137,3.5,3.5,3.5199999809265137,8385130.0,3.0691404342651367
2017-01-26,3.5299999713897705,3.5,3.5199999809265137,3.5199999809265137,8322056.0,3.0691404342651367
2017-02-03,3.5199999809265137,3.4800000190734863,3.509999990463257,3.5,11309170.0,3.0517024993896484
2017-02-06,3.5299999713897705,3.4800000190734863,3.490000009536743,3.5299999713897705,13154496.0,3.07785964012146
2017-02-07,3.5299999713897705,3.5,3.5199999809265137,3.5299999713897705,9815797.0,3.07785964012146
2017-02-08,3.5399999618530273,3.5,3.5199999809265137,3.5399999618530273,14552294.0,3.0865790843963623
2017-02-09,3.569999933242798,3.5299999713897705,3.5399999618530273,3.569999933242798,21013024.0,3.112736463546753
2017-02-10,3.619999885559082,3.549999952316284,3.559999942779541,3.609999895095825,34329859.0,3.147613048553467
2017-02-13,3.6500000953674316,3.5899999141693115,3.619999885559082,3.640000104904175,30077526.0,3.1737706661224365
2017-02-14,3.640000104904175,3.5999999046325684,3.630000114440918,3.619999885559082,15236012.0,3.156332015991211
2017-02-15,3.6600000858306885,3.5899999141693115,3.609999895095825,3.5999999046325684,27532430.0,3.1388938426971436
2017-02-16,3.680000066757202,3.5899999141693115,3.5899999141693115,3.6700000762939453,29037368.0,3.199928045272827
2017-02-17,3.680000066757202,3.609999895095825,3.6600000858306885,3.619999885559082,20895925.0,3.156332015991211
2017-02-20,3.7200000286102295,3.609999895095825,3.609999895095825,3.7200000286102295,32806024.0,3.2435238361358643
2017-02-21,3.75,3.6700000762939453,3.7100000381469727,3.7100000381469727,28868907.0,3.234804391860962
2017-02-22,3.869999885559082,3.690000057220459,3.700000047683716,3.7899999618530273,56617663.0,3.3045578002929688
2017-02-23,3.869999885559082,3.690000057220459,3.869999885559082,3.7300000190734863,50154864.0,3.2522425651550293
2017-02-24,3.740000009536743,3.6500000953674316,3.690000057220459,3.7200000286102295,31289053.0,3.2435238361358643
2017-02-27,3.7200000286102295,3.640000104904175,3.7100000381469727,3.6500000953674316,20570950.0,3.1824896335601807
2017-02-28,3.680000066757202,3.6500000953674316,3.6600000858306885,3.6700000762939453,10705501.0,3.199928045272827
2017-03-01,3.700000047683716,3.640000104904175,3.6600000858306885,3.6700000762939453,21843448.0,3.199928045272827
2017-03-02,3.690000057220459,3.619999885559082,3.6700000762939453,3.630000114440918,14733486.0,3.1650514602661133
2017-03-03,3.640000104904175,3.5999999046325684,3.619999885559082,3.619999885559082,11239505.0,3.156332015991211
2017-03-06,3.6700000762939453,3.609999895095825,3.619999885559082,3.6600000858306885,11645854.0,3.191208839416504
2017-03-07,3.6600000858306885,3.640000104904175,3.6500000953674316,3.6500000953674316,9019072.0,3.1824896335601807
2017-03-08,3.6500000953674316,3.5899999141693115,3.6500000953674316,3.609999895095825,13396559.0,3.147613048553467
2017-03-09,3.609999895095825,3.549999952316284,3.609999895095825,3.559999942779541,15788927.0,3.1040172576904297
2017-03-10,3.5799999237060547,3.549999952316284,3.569999933242798,3.569999933242798,7542087.0,3.112736463546753
2017-03-13,3.609999895095825,3.549999952316284,3.569999933242798,3.609999895095825,11722029.0,3.147613048553467
2017-03-14,3.619999885559082,3.5799999237060547,3.5899999141693115,3.5899999141693115,8599926.0,3.1301746368408203
2017-03-15,3.5899999141693115,3.559999942779541,3.5799999237060547,3.5799999237060547,8222289.0,3.121455669403076
2017-03-16,3.6500000953674316,3.5799999237060547,3.5799999237060547,3.6500000953674316,17506864.0,3.1824896335601807
2017-03-17,3.6600000858306885,3.609999895095825,3.640000104904175,3.609999895095825,18144563.0,3.147613048553467
2017-03-20,3.640000104904175,3.609999895095825,3.609999895095825,3.640000104904175,10048608.0,3.1737706661224365
2017-03-21,3.6500000953674316,3.619999885559082,3.640000104904175,3.6500000953674316,10053466.0,3.1824896335601807
2017-03-22,3.640000104904175,3.5899999141693115,3.640000104904175,3.619999885559082,11680740.0,3.156332015991211
2017-03-23,3.640000104904175,3.5899999141693115,3.619999885559082,3.630000114440918,13892210.0,3.1650514602661133
2017-03-24,3.700000047683716,3.619999885559082,3.630000114440918,3.690000057220459,27431227.0,3.2173662185668945
2017-03-27,3.759999990463257,3.6700000762939453,3.6700000762939453,3.7200000286102295,25350232.0,3.2435238361358643
2017-03-28,3.7100000381469727,3.6700000762939453,3.700000047683716,3.690000057220459,15252166.0,3.2173662185668945
2017-03-29,4.059999942779541,3.690000057220459,3.690000057220459,4.059999942779541,153745923.0,3.5399746894836426
2017-03-30,4.179999828338623,3.9200000762939453,4.0,3.9800000190734863,204660276.0,3.470221757888794
2017-03-31,3.930000066757202,3.7100000381469727,3.9000000953674316,3.8499999046325684,92689036.0,3.35687255859375
2017-04-05,3.950000047683716,3.7699999809265137,3.819999933242798,3.9000000953674316,70710990.0,3.400468587875366
2017-04-06,3.9700000286102295,3.8299999237060547,3.869999885559082,3.9100000858306885,78334048.0,3.4091873168945312
2017-04-07,3.880000114440918,3.7899999618530273,3.859999895095825,3.809999942779541,63590705.0,3.321995973587036
2017-04-10,3.8499999046325684,3.7899999618530273,3.799999952316284,3.8299999237060547,42114986.0,3.3394341468811035
2017-04-11,3.9600000381469727,3.759999990463257,3.819999933242798,3.9200000762939453,74338938.0,3.4179067611694336
2017-04-12,4.119999885559082,3.880000114440918,3.9000000953674316,3.940000057220459,90179525.0,3.43534517288208
2017-04-13,4.0,3.859999895095825,3.9000000953674316,3.9800000190734863,53168994.0,3.470221757888794
2017-04-14,3.9800000190734863,3.890000104904175,3.9600000381469727,3.890000104904175,37609235.0,3.391749143600464
2017-04-17,3.950000047683716,3.869999885559082,3.9200000762939453,3.9000000953674316,29006013.0,3.400468587875366
2017-04-18,3.9100000858306885,3.799999952316284,3.9000000953674316,3.8299999237060547,30710071.0,3.3394341468811035
2017-04-19,3.950000047683716,3.7699999809265137,3.809999942779541,3.869999885559082,44927418.0,3.3743109703063965
2017-04-20,3.9200000762939453,3.7799999713897705,3.8399999141693115,3.8399999141693115,26170937.0,3.3481533527374268
2017-04-21,3.859999895095825,3.799999952316284,3.8399999141693115,3.819999933242798,14162874.0,3.3307151794433594
2017-04-24,3.819999933242798,3.700000047683716,3.809999942779541,3.7200000286102295,27067498.0,3.2435238361358643
2017-04-25,3.7699999809265137,3.7200000286102295,3.7300000190734863,3.75,17480880.0,3.269681215286255
2017-04-26,3.8299999237060547,3.7300000190734863,3.740000009536743,3.8299999237060547,22387985.0,3.3394341468811035
2017-04-27,3.9000000953674316,3.759999990463257,3.8299999237060547,3.880000114440918,29818695.0,3.3830299377441406
2017-04-28,3.9000000953674316,3.8299999237060547,3.859999895095825,3.880000114440918,15258072.0,3.3830299377441406
2017-05-02,3.9700000286102295,3.859999895095825,3.880000114440918,3.9100000858306885,25407479.0,3.4091873168945312
2017-05-03,3.930000066757202,3.880000114440918,3.9200000762939453,3.9000000953674316,14238285.0,3.400468587875366
2017-05-04,3.9000000953674316,3.819999933242798,3.890000104904175,3.8399999141693115,17802053.0,3.3481533527374268
2017-05-05,3.8499999046325684,3.7799999713897705,3.8299999237060547,3.7799999713897705,14617796.0,3.2958385944366455
2017-05-08,3.8399999141693115,3.759999990463257,3.7699999809265137,3.7899999618530273,16688889.0,3.3045578002929688
2017-05-09,3.859999895095825,3.759999990463257,3.7799999713897705,3.8499999046325684,15273327.0,3.35687255859375
2017-05-10,3.869999885559082,3.7699999809265137,3.8499999046325684,3.7799999713897705,15298828.0,3.2958385944366455
2017-05-11,3.890000104904175,3.759999990463257,3.759999990463257,3.869999885559082,33511135.0,3.3743109703063965
2017-05-12,3.930000066757202,3.819999933242798,3.859999895095825,3.890000104904175,32065764.0,3.391749143600464
2017-05-15,3.930000066757202,3.869999885559082,3.890000104904175,3.880000114440918,25237643.0,3.3830299377441406
2017-05-16,3.930000066757202,3.799999952316284,3.859999895095825,3.9200000762939453,28179375.0,3.4179067611694336
2017-05-17,3.940000057220459,3.8499999046325684,3.9100000858306885,3.869999885559082,28837803.0,3.3743109703063965
2017-05-18,3.880000114440918,3.8299999237060547,3.8499999046325684,3.8499999046325684,13358351.0,3.35687255859375
2017-05-19,3.859999895095825,3.819999933242798,3.8399999141693115,3.8299999237060547,14182335.0,3.3394341468811035
2017-05-22,3.8299999237060547,3.680000066757202,3.819999933242798,3.690000057220459,32663300.0,3.2173662185668945
2017-05-23,3.75,3.6700000762939453,3.680000066757202,3.740000009536743,25629083.0,3.2609620094299316
2017-05-24,3.75,3.680000066757202,3.7200000286102295,3.740000009536743,11212201.0,3.2609620094299316
2017-05-25,3.7899999618530273,3.7200000286102295,3.740000009536743,3.7799999713897705,16204300.0,3.2958385944366455
2017-05-26,3.809999942779541,3.7699999809265137,3.7899999618530273,3.7799999713897705,11275866.0,3.2958385944366455
2017-05-31,3.819999933242798,3.759999990463257,3.799999952316284,3.7699999809265137,12245504.0,3.2871193885803223
2017-06-01,3.7799999713897705,3.7200000286102295,3.7699999809265137,3.7300000190734863,9998585.0,3.2522425651550293
2017-06-02,3.7899999618530273,3.700000047683716,3.7300000190734863,3.7799999713897705,12730640.0,3.2958385944366455
2017-06-05,3.819999933242798,3.7699999809265137,3.7799999713897705,3.7899999618530273,13001129.0,3.3045578002929688
2017-06-06,3.8499999046325684,3.7799999713897705,3.7899999618530273,3.8299999237060547,14216502.0,3.3394341468811035
2017-06-07,3.890000104904175,3.819999933242798,3.8299999237060547,3.890000104904175,29349045.0,3.391749143600464
2017-06-08,3.890000104904175,3.859999895095825,3.890000104904175,3.869999885559082,10407048.0,3.3743109703063965
2017-06-09,3.9000000953674316,3.859999895095825,3.869999885559082,3.890000104904175,16831471.0,3.391749143600464
2017-06-12,3.9700000286102295,3.869999885559082,3.880000114440918,3.890000104904175,23748118.0,3.391749143600464
2017-06-13,3.890000104904175,3.859999895095825,3.869999885559082,3.869999885559082,14583362.0,3.3743109703063965
2017-06-14,3.930000066757202,3.869999885559082,3.869999885559082,3.9000000953674316,16807352.0,3.400468587875366
2017-06-15,3.9200000762939453,3.869999885559082,3.890000104904175,3.9000000953674316,10355110.0,3.400468587875366
2017-06-16,3.990000009536743,3.869999885559082,3.890000104904175,3.9200000762939453,23233842.0,3.4179067611694336
2017-06-19,3.9800000190734863,3.890000104904175,3.9100000858306885,3.9700000286102295,31513252.0,3.4615025520324707
2017-06-20,4.010000228881836,3.940000057220459,3.990000009536743,3.950000047683716,22174342.0,3.444064140319824
2017-06-21,3.9800000190734863,3.9200000762939453,3.9600000381469727,3.9600000381469727,15158721.0,3.4527833461761475
2017-06-22,3.990000009536743,3.9200000762939453,3.9700000286102295,3.930000066757202,21840388.0,3.426626205444336
2017-06-23,3.940000057220459,3.8499999046325684,3.930000066757202,3.9100000858306885,24602998.0,3.4091873168945312
2017-06-26,4.0,3.9000000953674316,3.9200000762939453,3.990000009536743,29209446.0,3.478940725326538
2017-06-27,4.0,3.950000047683716,4.0,3.9800000190734863,38693676.0,3.470221757888794
2017-06-28,3.8499999046325684,3.799999952316284,3.8299999237060547,3.799999952316284,24947450.0,3.443039655685425
2017-06-29,3.819999933242798,3.7799999713897705,3.799999952316284,3.799999952316284,13817302.0,3.443039655685425
2017-06-30,3.809999942779541,3.7899999618530273,3.799999952316284,3.809999942779541,9569018.0,3.4521002769470215
2017-07-03,3.8299999237060547,3.7799999713897705,3.819999933242798,3.8299999237060547,14209860.0,3.4702212810516357
2017-07-04,3.8299999237060547,3.799999952316284,3.8299999237060547,3.799999952316284,10405640.0,3.443039655685425
2017-07-05,3.8299999237060547,3.7799999713897705,3.799999952316284,3.819999933242798,20122759.0,3.461160898208618
2017-07-06,3.869999885559082,3.809999942779541,3.809999942779541,3.859999895095825,32053417.0,3.497403144836426
2017-07-07,3.859999895095825,3.809999942779541,3.8399999141693115,3.8499999046325684,19234178.0,3.488342761993408
2017-07-10,3.880000114440918,3.8299999237060547,3.8399999141693115,3.859999895095825,22276300.0,3.497403144836426
2017-07-11,3.869999885559082,3.819999933242798,3.859999895095825,3.8299999237060547,19570982.0,3.4702212810516357
2017-07-12,3.8499999046325684,3.7799999713897705,3.8299999237060547,3.809999942779541,20337981.0,3.4521002769470215
2017-07-13,3.869999885559082,3.799999952316284,3.819999933242798,3.869999885559082,25027929.0,3.5064640045166016
2017-07-14,3.9100000858306885,3.859999895095825,3.859999895095825,3.880000114440918,21975895.0,3.5155246257781982
2017-07-17,3.9100000858306885,3.7100000381469727,3.869999885559082,3.7799999713897705,28182531.0,3.4249184131622314
2017-07-18,3.819999933242798,3.7799999713897705,3.7899999618530273,3.809999942779541,13752253.0,3.4521002769470215
2017-07-19,4.03000020980835,3.799999952316284,3.799999952316284,3.9600000381469727,55348636.0,3.588009834289551
2017-07-20,3.990000009536743,3.930000066757202,3.9600000381469727,3.9600000381469727,33715210.0,3.588009834289551
2017-07-21,4.070000171661377,3.940000057220459,3.940000057220459,4.0,48663477.0,3.6242523193359375
2017-07-24,4.400000095367432,3.990000009536743,3.990000009536743,4.369999885559082,243555414.0,3.9594955444335938
2017-07-25,4.28000020980835,4.070000171661377,4.28000020980835,4.150000095367432,166530587.0,3.7601616382598877
2017-07-26,4.190000057220459,4.059999942779541,4.139999866485596,4.139999866485596,93663641.0,3.751100778579712
2017-07-27,4.239999771118164,4.079999923706055,4.130000114440918,4.099999904632568,75933732.0,3.7148585319519043
2017-07-28,4.139999866485596,4.070000171661377,4.079999923706055,4.119999885559082,36121713.0,3.7329797744750977
2017-07-31,4.139999866485596,4.079999923706055,4.099999904632568,4.139999866485596,40228952.0,3.751100778579712
2017-08-01,4.170000076293945,4.099999904632568,4.139999866485596,4.119999885559082,40482038.0,3.7329797744750977
2017-08-02,4.170000076293945,4.099999904632568,4.110000133514404,4.159999847412109,45624604.0,3.7692224979400635
2017-08-03,4.170000076293945,4.059999942779541,4.150000095367432,4.079999923706055,39399847.0,3.696737051010132
2017-08-04,4.179999828338623,4.079999923706055,4.079999923706055,4.139999866485596,43844862.0,3.751100778579712
2017-08-07,4.150000095367432,4.079999923706055,4.130000114440918,4.150000095367432,23763529.0,3.7601616382598877
2017-08-08,4.159999847412109,4.119999885559082,4.130000114440918,4.130000114440918,24682639.0,3.7420406341552734
2017-08-09,4.130000114440918,4.039999961853027,4.119999885559082,4.070000171661377,33073191.0,3.6876766681671143
2017-08-10,4.099999904632568,4.010000228881836,4.079999923706055,4.03000020980835,25675250.0,3.6514344215393066
2017-08-11,4.010000228881836,3.9100000858306885,4.010000228881836,3.930000066757202,32335558.0,3.56082820892334
2017-08-14,4.010000228881836,3.9200000762939453,3.9200000762939453,3.9800000190734863,15371785.0,3.606131076812744
2017-08-15,4.03000020980835,3.990000009536743,4.010000228881836,4.019999980926514,13596970.0,3.642373561859131
2017-08-16,4.050000190734863,3.9600000381469727,4.050000190734863,3.9700000286102295,11985100.0,3.5970704555511475
2017-08-17,4.019999980926514,3.9600000381469727,3.9700000286102295,4.0,10867895.0,3.6242523193359375
2017-08-18,4.079999923706055,3.950000047683716,3.990000009536743,4.059999942779541,29556772.0,3.6786160469055176
2017-08-21,4.059999942779541,4.010000228881836,4.050000190734863,4.039999961853027,15714138.0,3.660494565963745
2017-08-22,4.059999942779541,3.990000009536743,4.050000190734863,4.0,14458400.0,3.6242523193359375
2017-08-23,4.03000020980835,3.990000009536743,4.0,4.0,8626735.0,3.6242523193359375
2017-08-24,4.010000228881836,3.930000066757202,3.990000009536743,3.940000057220459,11543475.0,3.5698885917663574
2017-08-25,4.010000228881836,3.930000066757202,3.940000057220459,3.990000009536743,13081725.0,3.615191698074341
2017-08-28,4.03000020980835,3.990000009536743,4.0,4.010000228881836,13585550.0,3.633312940597534
2017-08-29,4.110000133514404,4.0,4.019999980926514,4.099999904632568,32234989.0,3.7148585319519043
2017-08-30,4.110000133514404,4.039999961853027,4.079999923706055,4.079999923706055,24906080.0,3.696737051010132
2017-08-31,4.090000152587891,4.03000020980835,4.090000152587891,4.050000190734863,17473741.0,3.6695556640625
2017-09-01,4.079999923706055,4.03000020980835,4.050000190734863,4.059999942779541,21685659.0,3.6786160469055176
2017-09-04,4.090000152587891,3.9800000190734863,4.079999923706055,4.010000228881836,26334693.0,3.633312940597534
2017-09-05,4.019999980926514,3.990000009536743,4.0,4.010000228881836,11431500.0,3.633312940597534
2017-09-06,4.010000228881836,3.9600000381469727,4.0,3.9700000286102295,18688546.0,3.5970704555511475
2017-09-07,4.0,3.9700000286102295,3.9800000190734863,3.9800000190734863,12922123.0,3.606131076812744
2017-09-08,4.03000020980835,3.9700000286102295,3.9800000190734863,4.010000228881836,15568150.0,3.633312940597534
2017-09-11,4.019999980926514,3.9800000190734863,4.010000228881836,4.010000228881836,10980700.0,3.633312940597534
2017-09-12,4.010000228881836,3.9800000190734863,4.010000228881836,3.990000009536743,12210874.0,3.615191698074341
2017-09-13,3.990000009536743,3.950000047683716,3.9800000190734863,3.9700000286102295,15401345.0,3.5970704555511475
2017-09-14,3.9700000286102295,3.930000066757202,3.9600000381469727,3.940000057220459,12135191.0,3.5698885917663574
2017-09-15,3.9600000381469727,3.930000066757202,3.930000066757202,3.950000047683716,10095152.0,3.578949213027954
2017-09-18,3.9700000286102295,3.940000057220459,3.950000047683716,3.950000047683716,12350170.0,3.578949213027954
2017-09-19,3.950000047683716,3.930000066757202,3.940000057220459,3.930000066757202,9989701.0,3.56082820892334
2017-09-20,3.950000047683716,3.9200000762939453,3.940000057220459,3.940000057220459,9184851.0,3.5698885917663574
2017-09-21,3.940000057220459,3.9100000858306885,3.940000057220459,3.9100000858306885,11234351.0,3.5427064895629883
2017-09-22,3.9100000858306885,3.819999933242798,3.9000000953674316,3.890000104904175,20729154.0,3.524585247039795
2017-09-25,3.880000114440918,3.8299999237060547,3.869999885559082,3.8399999141693115,11370435.0,3.4792821407318115
2017-09-26,3.880000114440918,3.8299999237060547,3.8399999141693115,3.880000114440918,11069123.0,3.5155246257781982
2017-09-27,3.9100000858306885,3.859999895095825,3.880000114440918,3.890000104904175,9338265.0,3.524585247039795
2017-09-28,3.9000000953674316,3.8499999046325684,3.890000104904175,3.8499999046325684,5858540.0,3.488342761993408
2017-09-29,3.880000114440918,3.8499999046325684,3.859999895095825,3.859999895095825,5982500.0,3.497403144836426
2017-10-09,3.9600000381469727,3.890000104904175,3.890000104904175,3.930000066757202,18041251.0,3.56082820892334
2017-10-10,3.930000066757202,3.9000000953674316,3.930000066757202,3.9200000762939453,8034968.0,3.551767349243164
2017-10-11,3.940000057220459,3.9100000858306885,3.9200000762939453,3.9200000762939453,7354042.0,3.551767349243164
2017-10-12,3.9200000762939453,3.859999895095825,3.9200000762939453,3.890000104904175,13467697.0,3.524585247039795
2017-10-13,3.9000000953674316,3.869999885559082,3.890000104904175,3.9000000953674316,7903451.0,3.5336461067199707
2017-10-16,3.9000000953674316,3.8299999237060547,3.9000000953674316,3.8499999046325684,12488801.0,3.488342761993408
2017-10-17,3.859999895095825,3.8299999237060547,3.8499999046325684,3.8499999046325684,5399710.0,3.488342761993408
2017-10-18,3.869999885559082,3.8299999237060547,3.8499999046325684,3.8499999046325684,7423851.0,3.488342761993408
2017-10-19,3.859999895095825,3.8299999237060547,3.8399999141693115,3.8399999141693115,10373850.0,3.4792821407318115
2017-10-20,3.880000114440918,3.8399999141693115,3.8399999141693115,3.880000114440918,8790652.0,3.5155246257781982
2017-10-23,3.880000114440918,3.8299999237060547,3.869999885559082,3.869999885559082,10692421.0,3.5064640045166016
2017-10-24,3.869999885559082,3.8399999141693115,3.859999895095825,3.8499999046325684,8204000.0,3.488342761993408
2017-10-25,3.869999885559082,3.8399999141693115,3.8499999046325684,3.859999895095825,5761651.0,3.497403144836426
2017-10-26,3.890000104904175,3.8399999141693115,3.859999895095825,3.859999895095825,9067600.0,3.497403144836426
2017-10-27,3.890000104904175,3.859999895095825,3.869999885559082,3.890000104904175,9915785.0,3.524585247039795
2017-10-30,3.880000114440918,3.7899999618530273,3.880000114440918,3.809999942779541,14083045.0,3.4521002769470215
2017-10-31,3.8499999046325684,3.799999952316284,3.809999942779541,3.8399999141693115,8146228.0,3.4792821407318115
2017-11-01,3.8499999046325684,3.809999942779541,3.8299999237060547,3.819999933242798,8230459.0,3.461160898208618
2017-11-02,3.8299999237060547,3.7799999713897705,3.8299999237060547,3.7799999713897705,7921650.0,3.4249184131622314
2017-11-03,3.7899999618530273,3.7100000381469727,3.7799999713897705,3.740000009536743,14464024.0,3.3886759281158447
2017-11-06,3.759999990463257,3.7200000286102295,3.740000009536743,3.75,8158043.0,3.3977365493774414
2017-11-07,3.7899999618530273,3.740000009536743,3.75,3.7799999713897705,8710795.0,3.4249184131622314
2017-11-08,3.809999942779541,3.759999990463257,3.7799999713897705,3.7899999618530273,9513650.0,3.433979034423828
2017-11-09,3.7899999618530273,3.75,3.7799999713897705,3.7799999713897705,7421460.0,3.4249184131622314
2017-11-10,3.7799999713897705,3.7300000190734863,3.7799999713897705,3.75,7993702.0,3.3977365493774414
2017-11-13,3.75,3.700000047683716,3.75,3.7200000286102295,12170831.0,3.3705546855926514
2017-11-14,3.7300000190734863,3.7100000381469727,3.7200000286102295,3.7200000286102295,9103403.0,3.3705546855926514
2017-11-15,3.759999990463257,3.7200000286102295,3.7300000190734863,3.7300000190734863,7158172.0,3.379615068435669
2017-11-16,3.75,3.7200000286102295,3.7300000190734863,3.7300000190734863,5955174.0,3.379615068435669
2017-11-17,3.7300000190734863,3.630000114440918,3.7200000286102295,3.6500000953674316,12237290.0,3.3071300983428955
2017-11-20,3.6600000858306885,3.609999895095825,3.640000104904175,3.6500000953674316,11775370.0,3.3071300983428955
2017-11-21,3.6600000858306885,3.619999885559082,3.640000104904175,3.6500000953674316,8645200.0,3.3071300983428955
2017-11-22,3.690000057220459,3.640000104904175,3.6500000953674316,3.680000066757202,7579765.0,3.3343119621276855
2017-11-23,3.690000057220459,3.619999885559082,3.680000066757202,3.630000114440918,10196400.0,3.2890090942382812
2017-11-24,3.6600000858306885,3.619999885559082,3.619999885559082,3.6600000858306885,6623383.0,3.3161909580230713
2017-11-27,3.6600000858306885,3.640000104904175,3.6600000858306885,3.640000104904175,4629593.0,3.298069715499878
2017-11-28,3.6700000762939453,3.640000104904175,3.6500000953674316,3.6700000762939453,4931958.0,3.325251579284668
2017-11-29,3.6700000762939453,3.630000114440918,3.6600000858306885,3.6600000858306885,7404414.0,3.3161909580230713
2017-11-30,3.6700000762939453,3.6500000953674316,3.6500000953674316,3.6600000858306885,6516678.0,3.3161909580230713
2017-12-01,3.680000066757202,3.640000104904175,3.6600000858306885,3.680000066757202,6483818.0,3.3343119621276855
2017-12-04,3.690000057220459,3.6600000858306885,3.6700000762939453,3.6700000762939453,8220033.0,3.325251579284668
2017-12-05,3.680000066757202,3.619999885559082,3.6700000762939453,3.630000114440918,7627152.0,3.2890090942382812
2017-12-06,3.640000104904175,3.5999999046325684,3.630000114440918,3.640000104904175,6145422.0,3.298069715499878
2017-12-07,3.6700000762939453,3.619999885559082,3.630000114440918,3.6600000858306885,8155450.0,3.3161909580230713
2017-12-08,3.7100000381469727,3.640000104904175,3.6500000953674316,3.700000047683716,11293029.0,3.352433204650879
2017-12-11,3.7200000286102295,3.680000066757202,3.690000057220459,3.7100000381469727,6976294.0,3.3614938259124756
2017-12-12,3.740000009536743,3.690000057220459,3.7100000381469727,3.7100000381469727,6077750.0,3.3614938259124756
2017-12-13,3.740000009536743,3.690000057220459,3.700000047683716,3.7100000381469727,3548550.0,3.3614938259124756
2017-12-14,3.7699999809265137,3.7200000286102295,3.7200000286102295,3.759999990463257,10636577.0,3.406797170639038
2017-12-15,3.7699999809265137,3.640000104904175,3.75,3.6700000762939453,20613376.0,3.325251579284668
2017-12-18,3.6600000858306885,3.619999885559082,3.6600000858306885,3.6500000953674316,11812364.0,3.3071300983428955
2017-12-19,3.6700000762939453,3.640000104904175,3.640000104904175,3.6700000762939453,4415307.0,3.325251579284668
2017-12-20,3.6700000762939453,3.619999885559082,3.6700000762939453,3.630000114440918,6004600.0,3.2890090942382812
2017-12-21,3.640000104904175,3.5999999046325684,3.619999885559082,3.619999885559082,10371701.0,3.2799482345581055
2017-12-22,3.619999885559082,3.5999999046325684,3.5999999046325684,3.609999895095825,5733926.0,3.270887613296509
2017-12-25,3.619999885559082,3.5999999046325684,3.5999999046325684,3.609999895095825,5639089.0,3.270887613296509
2017-12-26,3.640000104904175,3.5999999046325684,3.5999999046325684,3.630000114440918,5486117.0,3.2890090942382812
2017-12-27,3.6500000953674316,3.619999885559082,3.630000114440918,3.619999885559082,5666490.0,3.2799482345581055
2017-12-28,3.6700000762939453,3.609999895095825,3.630000114440918,3.6500000953674316,9314394.0,3.3071300983428955
2017-12-29,3.6600000858306885,3.630000114440918,3.640000104904175,3.6500000953674316,4607437.0,3.3071300983428955
2018-01-02,3.690000057220459,3.640000104904175,3.6500000953674316,3.690000057220459,9215728.0,3.3433728218078613
2018-01-03,3.690000057220459,3.6700000762939453,3.680000066757202,3.680000066757202,7891544.0,3.3343119621276855
2018-01-04,3.7100000381469727,3.6700000762939453,3.680000066757202,3.690000057220459,9355731.0,3.3433728218078613
2018-01-05,3.7100000381469727,3.6700000762939453,3.690000057220459,3.700000047683716,10666341.0,3.352433204650879
2018-01-08,3.700000047683716,3.6700000762939453,3.700000047683716,3.700000047683716,13598251.0,3.352433204650879
2018-01-09,3.700000047683716,3.680000066757202,3.690000057220459,3.690000057220459,9587550.0,3.3433728218078613
2018-01-10,3.700000047683716,3.6700000762939453,3.690000057220459,3.680000066757202,7152600.0,3.3343119621276855
2018-01-11,3.690000057220459,3.6700000762939453,3.680000066757202,3.680000066757202,4917146.0,3.3343119621276855
2018-01-12,3.7100000381469727,3.680000066757202,3.690000057220459,3.690000057220459,10186860.0,3.3433728218078613
2018-01-15,3.690000057220459,3.6700000762939453,3.680000066757202,3.6700000762939453,7857615.0,3.325251579284668
2018-01-16,3.680000066757202,3.6500000953674316,3.6700000762939453,3.6700000762939453,11065151.0,3.325251579284668
2018-01-17,3.7699999809265137,3.6600000858306885,3.6700000762939453,3.740000009536743,22742354.0,3.3886759281158447
2018-01-18,3.75,3.7100000381469727,3.7300000190734863,3.7300000190734863,9129445.0,3.379615068435669
2018-01-19,3.7699999809265137,3.7300000190734863,3.740000009536743,3.740000009536743,15213535.0,3.3886759281158447
2018-01-22,3.809999942779541,3.740000009536743,3.75,3.809999942779541,20334931.0,3.4521002769470215
2018-01-23,3.809999942779541,3.7699999809265137,3.809999942779541,3.7899999618530273,11148568.0,3.433979034423828
2018-01-24,3.8399999141693115,3.7799999713897705,3.799999952316284,3.8399999141693115,18052943.0,3.4792821407318115
2018-01-25,3.8499999046325684,3.809999942779541,3.8299999237060547,3.809999942779541,15866756.0,3.4521002769470215
2018-01-26,3.8399999141693115,3.799999952316284,3.799999952316284,3.8399999141693115,10079875.0,3.4792821407318115
2018-01-29,3.859999895095825,3.7899999618530273,3.8299999237060547,3.809999942779541,12726801.0,3.4521002769470215
2018-01-30,3.819999933242798,3.7799999713897705,3.799999952316284,3.7899999618530273,7755900.0,3.433979034423828
2018-01-31,3.7899999618530273,3.740000009536743,3.7699999809265137,3.75,8959589.0,3.3977365493774414
2018-02-01,3.7699999809265137,3.640000104904175,3.759999990463257,3.680000066757202,15477900.0,3.3343119621276855
2018-02-02,3.7200000286102295,3.619999885559082,3.680000066757202,3.7100000381469727,14190281.0,3.3614938259124756
2018-02-05,3.7100000381469727,3.6500000953674316,3.690000057220459,3.700000047683716,12766982.0,3.352433204650879
2018-02-06,3.680000066757202,3.5799999237060547,3.6700000762939453,3.5799999237060547,14442600.0,3.2437057495117188
2018-02-07,3.640000104904175,3.549999952316284,3.630000114440918,3.559999942779541,10008747.0,3.2255845069885254
2018-02-08,3.5999999046325684,3.559999942779541,3.5899999141693115,3.569999933242798,7135401.0,3.234645128250122
2018-02-09,3.549999952316284,3.3499999046325684,3.5399999618530273,3.4100000858306885,16922628.0,3.0896754264831543
2018-02-12,3.4700000286102295,3.4200000762939453,3.4200000762939453,3.450000047683716,5891331.0,3.125917673110962
2018-02-13,3.509999990463257,3.4600000381469727,3.4700000286102295,3.4700000286102295,5348475.0,3.1440389156341553
2018-02-14,3.490000009536743,3.4600000381469727,3.490000009536743,3.490000009536743,3863871.0,3.1621601581573486
2018-02-22,3.5299999713897705,3.5,3.509999990463257,3.5199999809265137,5200315.0,3.1893417835235596
2018-02-23,3.5399999618530273,3.509999990463257,3.5199999809265137,3.5399999618530273,5035364.0,3.207463264465332
2018-02-26,3.5799999237060547,3.509999990463257,3.5399999618530273,3.569999933242798,7658186.0,3.234645128250122
2018-02-27,3.569999933242798,3.5299999713897705,3.569999933242798,3.5299999713897705,4246150.0,3.1984024047851562
2018-02-28,3.5399999618530273,3.5199999809265137,3.5299999713897705,3.5399999618530273,3582030.0,3.207463264465332
2018-03-01,3.549999952316284,3.5199999809265137,3.5199999809265137,3.5399999618530273,3985090.0,3.207463264465332
2018-03-02,3.5399999618530273,3.5199999809265137,3.5299999713897705,3.5299999713897705,3361502.0,3.1984024047851562
2018-03-05,3.549999952316284,3.5299999713897705,3.5299999713897705,3.5399999618530273,3048600.0,3.207463264465332
2018-03-06,3.569999933242798,3.5299999713897705,3.5399999618530273,3.569999933242798,5067401.0,3.234645128250122
2018-03-07,3.619999885559082,3.559999942779541,3.569999933242798,3.609999895095825,10287051.0,3.270887613296509
2018-03-08,3.619999885559082,3.5899999141693115,3.5999999046325684,3.619999885559082,3498015.0,3.2799482345581055
2018-03-09,3.630000114440918,3.5999999046325684,3.619999885559082,3.619999885559082,4102202.0,3.2799482345581055
2018-03-12,3.640000104904175,3.619999885559082,3.619999885559082,3.640000104904175,3760145.0,3.298069715499878
2018-03-13,3.640000104904175,3.5799999237060547,3.640000104904175,3.5799999237060547,6341000.0,3.2437057495117188
2018-03-14,3.5999999046325684,3.559999942779541,3.5899999141693115,3.569999933242798,3775700.0,3.234645128250122
2018-03-15,3.569999933242798,3.549999952316284,3.559999942779541,3.559999942779541,3041970.0,3.2255845069885254
2018-03-16,3.5799999237060547,3.549999952316284,3.549999952316284,3.549999952316284,3139800.0,3.2165238857269287
2018-03-19,3.569999933242798,3.5299999713897705,3.559999942779541,3.5299999713897705,4060402.0,3.1984024047851562
2018-03-20,3.5399999618530273,3.509999990463257,3.509999990463257,3.5299999713897705,2768550.0,3.1984024047851562
2018-03-21,3.690000057220459,3.5299999713897705,3.5299999713897705,3.5799999237060547,11215946.0,3.2437057495117188
2018-03-22,3.5799999237060547,3.5399999618530273,3.559999942779541,3.569999933242798,5382040.0,3.234645128250122
2018-03-23,3.5299999713897705,3.4200000762939453,3.5199999809265137,3.430000066757202,9448000.0,3.1077964305877686
2018-03-26,3.450000047683716,3.380000114440918,3.430000066757202,3.450000047683716,4794673.0,3.125917673110962
2018-03-27,3.5199999809265137,3.4700000286102295,3.4700000286102295,3.5,5143160.0,3.1712207794189453
2018-03-28,3.490000009536743,3.4600000381469727,3.4800000190734863,3.4600000381469727,3284564.0,3.1349782943725586
2018-03-29,3.5,3.4600000381469727,3.4800000190734863,3.490000009536743,2960526.0,3.1621601581573486
2018-03-30,3.509999990463257,3.4700000286102295,3.490000009536743,3.5,3687116.0,3.1712207794189453
2018-04-02,3.5,3.440000057220459,3.490000009536743,3.4700000286102295,5390879.0,3.1440389156341553
2018-04-03,3.4600000381469727,3.430000066757202,3.430000066757202,3.450000047683716,3305095.0,3.125917673110962
2018-04-04,3.4700000286102295,3.430000066757202,3.4600000381469727,3.450000047683716,4132103.0,3.125917673110962
2018-04-09,3.450000047683716,3.4200000762939453,3.440000057220459,3.430000066757202,3686200.0,3.1077964305877686
2018-04-10,3.4600000381469727,3.430000066757202,3.440000057220459,3.450000047683716,3466239.0,3.125917673110962
2018-04-11,3.490000009536743,3.450000047683716,3.450000047683716,3.4700000286102295,4245636.0,3.1440389156341553
2018-04-12,3.4800000190734863,3.450000047683716,3.4800000190734863,3.4600000381469727,2723468.0,3.1349782943725586
2018-04-13,3.4800000190734863,3.440000057220459,3.4700000286102295,3.450000047683716,2877000.0,3.125917673110962
2018-04-16,3.5,3.450000047683716,3.450000047683716,3.4600000381469727,5805687.0,3.1349782943725586
2018-04-17,3.4700000286102295,3.4100000858306885,3.4700000286102295,3.430000066757202,6613120.0,3.1077964305877686
2018-04-18,3.450000047683716,3.4200000762939453,3.450000047683716,3.440000057220459,3830192.0,3.1168570518493652
2018-04-19,3.4700000286102295,3.430000066757202,3.440000057220459,3.4600000381469727,3345225.0,3.1349782943725586
2018-04-20,3.450000047683716,3.4100000858306885,3.450000047683716,3.4100000858306885,3952494.0,3.0896754264831543
2018-04-23,3.430000066757202,3.390000104904175,3.4000000953674316,3.4100000858306885,4367844.0,3.0896754264831543
2018-04-24,3.4700000286102295,3.4100000858306885,3.4100000858306885,3.450000047683716,6957023.0,3.125917673110962
2018-04-25,3.4700000286102295,3.430000066757202,3.450000047683716,3.4600000381469727,4685801.0,3.1349782943725586
2018-04-26,3.4600000381469727,3.4200000762939453,3.450000047683716,3.430000066757202,2463700.0,3.1077964305877686
2018-04-27,3.440000057220459,3.4000000953674316,3.440000057220459,3.4100000858306885,3009900.0,3.0896754264831543
2018-05-02,3.440000057220459,3.4000000953674316,3.4000000953674316,3.4100000858306885,4788805.0,3.0896754264831543
2018-05-03,3.440000057220459,3.380000114440918,3.4100000858306885,3.430000066757202,4255947.0,3.1077964305877686
2018-05-04,3.430000066757202,3.4000000953674316,3.4200000762939453,3.4100000858306885,3050420.0,3.0896754264831543
2018-05-07,3.450000047683716,3.4000000953674316,3.4200000762939453,3.440000057220459,4785242.0,3.1168570518493652
2018-05-08,3.4600000381469727,3.4200000762939453,3.440000057220459,3.450000047683716,4814806.0,3.125917673110962
2018-05-09,3.4600000381469727,3.430000066757202,3.450000047683716,3.450000047683716,3891192.0,3.125917673110962
2018-05-10,3.4600000381469727,3.4200000762939453,3.450000047683716,3.440000057220459,6906037.0,3.1168570518493652
2018-05-11,3.440000057220459,3.4100000858306885,3.430000066757202,3.4200000762939453,2952293.0,3.098735809326172
2018-05-14,3.440000057220459,3.4100000858306885,3.4100000858306885,3.430000066757202,4603250.0,3.1077964305877686
2018-05-15,3.440000057220459,3.4100000858306885,3.430000066757202,3.440000057220459,3338550.0,3.1168570518493652
2018-05-16,3.440000057220459,3.4100000858306885,3.430000066757202,3.430000066757202,2705746.0,3.1077964305877686
2018-05-17,3.440000057220459,3.4100000858306885,3.4100000858306885,3.4200000762939453,2851132.0,3.098735809326172
2018-05-18,3.430000066757202,3.4100000858306885,3.4200000762939453,3.4200000762939453,3291874.0,3.098735809326172
2018-05-21,3.4700000286102295,3.430000066757202,3.430000066757202,3.4700000286102295,6399775.0,3.1440389156341553
2018-05-22,3.4700000286102295,3.450000047683716,3.4600000381469727,3.4700000286102295,3346595.0,3.1440389156341553
2018-05-23,3.4700000286102295,3.430000066757202,3.4600000381469727,3.430000066757202,3467938.0,3.1077964305877686
2018-05-24,3.4600000381469727,3.430000066757202,3.430000066757202,3.440000057220459,3193317.0,3.1168570518493652
2018-05-25,3.4700000286102295,3.440000057220459,3.450000047683716,3.4600000381469727,5844340.0,3.1349782943725586
2018-05-28,3.4700000286102295,3.430000066757202,3.450000047683716,3.4600000381469727,4189503.0,3.1349782943725586
2018-05-29,3.4600000381469727,3.4200000762939453,3.450000047683716,3.4200000762939453,3545208.0,3.098735809326172
2018-05-30,3.430000066757202,3.299999952316284,3.4200000762939453,3.3499999046325684,8316700.0,3.035311222076416
2018-05-31,3.380000114440918,3.3399999141693115,3.3499999046325684,3.380000114440918,3839295.0,3.062493324279785
2018-06-01,3.390000104904175,3.319999933242798,3.359999895095825,3.380000114440918,6850423.0,3.062493324279785
2018-06-04,3.390000104904175,3.3399999141693115,3.369999885559082,3.369999885559082,4588800.0,3.0534324645996094
2018-06-05,3.440000057220459,3.359999895095825,3.359999895095825,3.4200000762939453,5901172.0,3.098735809326172
2018-06-06,3.440000057220459,3.4000000953674316,3.4200000762939453,3.430000066757202,4023079.0,3.1077964305877686
2018-06-07,3.440000057220459,3.4100000858306885,3.430000066757202,3.4100000858306885,2461587.0,3.0896754264831543
2018-06-08,3.440000057220459,3.380000114440918,3.430000066757202,3.4200000762939453,4519723.0,3.098735809326172
2018-06-11,3.4100000858306885,3.359999895095825,3.4100000858306885,3.380000114440918,3380006.0,3.062493324279785
2018-06-12,3.430000066757202,3.380000114440918,3.380000114440918,3.390000104904175,2941300.0,3.071553945541382
2018-06-13,3.4200000762939453,3.369999885559082,3.390000104904175,3.369999885559082,3686369.0,3.0534324645996094
2018-06-14,3.4000000953674316,3.359999895095825,3.369999885559082,3.390000104904175,3873403.0,3.071553945541382
2018-06-15,3.309999942779541,3.240000009536743,3.299999952316284,3.2699999809265137,7022500.0,3.071553945541382
2018-06-19,3.25,3.0199999809265137,3.25,3.0999999046325684,7526089.0,2.9118704795837402
2018-06-20,3.119999885559082,3.049999952316284,3.0999999046325684,3.0899999141693115,4682472.0,2.902477502822876
2018-06-21,3.0999999046325684,3.0299999713897705,3.0999999046325684,3.069999933242798,4696500.0,2.8836910724639893
2018-06-22,3.059999942779541,3.0,3.059999942779541,3.0399999618530273,4069151.0,2.8555116653442383
2018-06-25,3.0799999237060547,3.0199999809265137,3.059999942779541,3.0399999618530273,3269350.0,2.8555116653442383
2018-06-26,3.0299999713897705,2.990000009536743,3.0199999809265137,3.009999990463257,3970076.0,2.8273322582244873
2018-06-27,3.0299999713897705,3.0,3.009999990463257,3.0199999809265137,2811083.0,2.8367257118225098
2018-06-28,3.0199999809265137,2.990000009536743,3.0199999809265137,2.990000009536743,2541100.0,2.808546304702759
2018-06-29,3.0299999713897705,2.990000009536743,3.0,3.0199999809265137,4023105.0,2.8367257118225098
2018-07-02,3.0299999713897705,2.990000009536743,3.0299999713897705,3.0299999713897705,5269050.0,2.846118688583374
2018-07-03,3.0199999809265137,2.990000009536743,3.0199999809265137,3.0199999809265137,3309200.0,2.8367257118225098
2018-07-04,3.0199999809265137,3.0,3.009999990463257,3.0,2022451.0,2.817939281463623
2018-07-05,3.0199999809265137,2.990000009536743,3.0,3.0199999809265137,3836929.0,2.8367257118225098
2018-07-06,3.0199999809265137,2.950000047683716,3.009999990463257,3.009999990463257,4298705.0,2.8273322582244873
2018-07-09,3.049999952316284,3.0,3.009999990463257,3.0399999618530273,3167011.0,2.8555116653442383
2018-07-10,3.049999952316284,2.9100000858306885,3.049999952316284,3.009999990463257,14616274.0,2.8273322582244873
2018-07-11,2.9800000190734863,2.9200000762939453,2.9800000190734863,2.950000047683716,7897387.0,2.7709736824035645
2018-07-12,2.990000009536743,2.940000057220459,2.950000047683716,2.9800000190734863,4707779.0,2.7991530895233154
2018-07-13,2.9800000190734863,2.9600000381469727,2.9800000190734863,2.9700000286102295,2635265.0,2.789759874343872
2018-07-16,2.9800000190734863,2.950000047683716,2.9700000286102295,2.9600000381469727,2882153.0,2.780366897583008
2018-07-17,2.9600000381469727,2.930000066757202,2.9600000381469727,2.950000047683716,2276050.0,2.7709736824035645
2018-07-18,2.9600000381469727,2.940000057220459,2.940000057220459,2.950000047683716,2775307.0,2.7709736824035645
2018-07-19,2.9600000381469727,2.930000066757202,2.940000057220459,2.950000047683716,2927906.0,2.7709736824035645
2018-07-20,2.9800000190734863,2.930000066757202,2.950000047683716,2.9800000190734863,4501308.0,2.7991530895233154
2018-07-23,3.0199999809265137,2.9600000381469727,2.9700000286102295,3.009999990463257,5502151.0,2.8273322582244873
2018-07-24,3.0899999141693115,3.0,3.0,3.069999933242798,16416293.0,2.8836910724639893
2018-07-25,3.069999933242798,3.0299999713897705,3.059999942779541,3.0399999618530273,7651565.0,2.8555116653442383
2018-07-26,3.0999999046325684,3.0399999618530273,3.0399999618530273,3.0799999237060547,7948998.0,2.8930842876434326
2018-07-27,3.109999895095825,3.059999942779541,3.069999933242798,3.0799999237060547,6974900.0,2.8930842876434326
2018-07-30,3.0799999237060547,3.0299999713897705,3.0799999237060547,3.049999952316284,4364041.0,2.8649048805236816
2018-07-31,3.059999942779541,3.0299999713897705,3.0399999618530273,3.049999952316284,3794619.0,2.8649048805236816
2018-08-01,3.069999933242798,3.0199999809265137,3.059999942779541,3.0199999809265137,3906129.0,2.8367257118225098
2018-08-02,3.0399999618530273,2.950000047683716,3.0199999809265137,2.9800000190734863,5548634.0,2.7991530895233154
2018-08-03,2.990000009536743,2.9600000381469727,2.9700000286102295,2.9600000381469727,2981550.0,2.780366897583008
2018-08-06,2.9800000190734863,2.930000066757202,2.9600000381469727,2.940000057220459,3121492.0,2.761580467224121
2018-08-07,3.0,2.940000057220459,2.950000047683716,3.0,5082984.0,2.817939281463623
2018-08-08,3.0,2.9700000286102295,3.0,2.9700000286102295,2658950.0,2.789759874343872
2018-08-09,3.0199999809265137,2.9600000381469727,2.9700000286102295,3.0,5160308.0,2.817939281463623
2018-08-10,3.009999990463257,2.9800000190734863,3.0,2.990000009536743,3799514.0,2.808546304702759
2018-08-13,2.990000009536743,2.950000047683716,2.990000009536743,2.9700000286102295,3580186.0,2.789759874343872
2018-08-14,2.9800000190734863,2.9600000381469727,2.9700000286102295,2.9700000286102295,2299398.0,2.789759874343872
2018-08-15,2.9800000190734863,2.940000057220459,2.9700000286102295,2.950000047683716,3566400.0,2.7709736824035645
2018-08-16,2.950000047683716,2.930000066757202,2.950000047683716,2.950000047683716,3249475.0,2.7709736824035645
2018-08-17,2.9600000381469727,2.930000066757202,2.950000047683716,2.940000057220459,2658545.0,2.761580467224121
2018-08-20,2.940000057220459,2.9200000762939453,2.9200000762939453,2.940000057220459,3133400.0,2.761580467224121
2018-08-21,2.9600000381469727,2.930000066757202,2.940000057220459,2.950000047683716,3723059.0,2.7709736824035645
2018-08-22,2.950000047683716,2.930000066757202,2.950000047683716,2.940000057220459,1532000.0,2.761580467224121
2018-08-23,2.950000047683716,2.9200000762939453,2.930000066757202,2.930000066757202,2755520.0,2.752187490463257
2018-08-24,2.950000047683716,2.9200000762939453,2.930000066757202,2.940000057220459,3051870.0,2.761580467224121
2018-08-27,2.9600000381469727,2.930000066757202,2.950000047683716,2.9600000381469727,3899517.0,2.780366897583008
2018-08-28,2.9600000381469727,2.940000057220459,2.9600000381469727,2.9600000381469727,4052200.0,2.780366897583008
2018-08-29,2.9600000381469727,2.930000066757202,2.950000047683716,2.940000057220459,2339075.0,2.761580467224121
2018-08-30,2.950000047683716,2.9200000762939453,2.930000066757202,2.930000066757202,2952600.0,2.752187490463257
2018-08-31,2.950000047683716,2.9200000762939453,2.9200000762939453,2.940000057220459,3516354.0,2.761580467224121
2018-09-03,2.9600000381469727,2.9200000762939453,2.940000057220459,2.9600000381469727,3604895.0,2.780366897583008
2018-09-04,2.990000009536743,2.940000057220459,2.950000047683716,2.9800000190734863,5323880.0,2.7991530895233154
2018-09-05,2.9800000190734863,2.9600000381469727,2.9800000190734863,2.9600000381469727,2685800.0,2.780366897583008
2018-09-06,2.9800000190734863,2.950000047683716,2.9600000381469727,2.9600000381469727,2231725.0,2.780366897583008
2018-09-07,2.9700000286102295,2.940000057220459,2.9600000381469727,2.9600000381469727,1896725.0,2.780366897583008
2018-09-10,2.9600000381469727,2.9100000858306885,2.950000047683716,2.9200000762939453,3147000.0,2.7427942752838135
2018-09-11,2.930000066757202,2.9100000858306885,2.9100000858306885,2.930000066757202,1954100.0,2.752187490463257
2018-09-12,2.940000057220459,2.9200000762939453,2.930000066757202,2.9200000762939453,1894581.0,2.7427942752838135
2018-09-13,2.950000047683716,2.9200000762939453,2.930000066757202,2.950000047683716,2878950.0,2.7709736824035645
2018-09-14,2.950000047683716,2.930000066757202,2.950000047683716,2.930000066757202,2366549.0,2.752187490463257
2018-09-17,2.940000057220459,2.9100000858306885,2.930000066757202,2.930000066757202,2940510.0,2.752187490463257
2018-09-18,2.9600000381469727,2.9200000762939453,2.9200000762939453,2.9600000381469727,3595283.0,2.780366897583008
2018-09-19,2.9700000286102295,2.940000057220459,2.9600000381469727,2.9700000286102295,4029644.0,2.789759874343872
2018-09-20,2.9700000286102295,2.950000047683716,2.9600000381469727,2.950000047683716,2161950.0,2.7709736824035645
2018-09-21,2.990000009536743,2.950000047683716,2.950000047683716,2.990000009536743,5819991.0,2.808546304702759
2018-09-25,2.9800000190734863,2.950000047683716,2.9800000190734863,2.9800000190734863,5794742.0,2.7991530895233154
2018-09-26,3.0199999809265137,2.9700000286102295,2.9800000190734863,2.990000009536743,7229937.0,2.808546304702759
2018-09-27,3.0199999809265137,2.9800000190734863,2.990000009536743,3.0,4271250.0,2.817939281463623
2018-09-28,3.009999990463257,2.990000009536743,3.0,3.0,2723966.0,2.817939281463623
2018-10-08,2.990000009536743,2.950000047683716,2.9800000190734863,2.9600000381469727,4047491.0,2.780366897583008
2018-10-09,3.0,2.950000047683716,2.9600000381469727,2.990000009536743,4631878.0,2.808546304702759
2018-10-10,3.009999990463257,2.990000009536743,2.990000009536743,3.009999990463257,4507300.0,2.8273322582244873
2018-10-11,2.990000009536743,2.819999933242798,2.9800000190734863,2.869999885559082,9341626.0,2.695828676223755
2018-10-12,2.880000114440918,2.759999990463257,2.880000114440918,2.819999933242798,5447932.0,2.648862838745117
2018-10-15,2.8399999141693115,2.759999990463257,2.819999933242798,2.7799999713897705,3194558.0,2.611290454864502
2018-10-16,2.799999952316284,2.7300000190734863,2.7799999713897705,2.740000009536743,3471311.0,2.5737178325653076
2018-10-17,2.7799999713897705,2.7300000190734863,2.759999990463257,2.759999990463257,3145900.0,2.5925040245056152
2018-10-18,2.759999990463257,2.680000066757202,2.740000009536743,2.690000057220459,3517600.0,2.526752471923828
2018-10-19,2.740000009536743,2.630000114440918,2.6700000762939453,2.7300000190734863,4365081.0,2.5643248558044434
2018-10-22,2.8499999046325684,2.7300000190734863,2.740000009536743,2.819999933242798,7241385.0,2.648862838745117
2018-10-23,2.8299999237060547,2.7799999713897705,2.8299999237060547,2.7799999713897705,3659197.0,2.611290454864502
2018-10-24,2.8299999237060547,2.7699999809265137,2.7899999618530273,2.799999952316284,2747531.0,2.6300766468048096
2018-10-25,2.819999933242798,2.75,2.7899999618530273,2.809999942779541,3711552.0,2.639469861984253
2018-10-26,2.8499999046325684,2.809999942779541,2.809999942779541,2.8299999237060547,2841517.0,2.6582558155059814
2018-10-29,2.8299999237060547,2.7799999713897705,2.8299999237060547,2.799999952316284,2155150.0,2.6300766468048096
2018-10-30,2.8299999237060547,2.7799999713897705,2.7899999618530273,2.819999933242798,3708400.0,2.648862838745117
2018-10-31,2.8499999046325684,2.819999933242798,2.8299999237060547,2.8399999141693115,3628720.0,2.667649269104004
2018-11-01,2.880000114440918,2.8399999141693115,2.8499999046325684,2.8499999046325684,5615282.0,2.677042245864868
2018-11-02,2.890000104904175,2.8499999046325684,2.859999895095825,2.890000104904175,6007101.0,2.7146148681640625
2018-11-05,2.930000066757202,2.869999885559082,2.880000114440918,2.930000066757202,6679402.0,2.752187490463257
2018-11-06,2.9200000762939453,2.880000114440918,2.9100000858306885,2.9200000762939453,4731939.0,2.7427942752838135
2018-11-07,2.940000057220459,2.9100000858306885,2.9100000858306885,2.930000066757202,3318140.0,2.752187490463257
2018-11-08,2.950000047683716,2.9200000762939453,2.930000066757202,2.930000066757202,2501700.0,2.752187490463257
2018-11-09,2.940000057220459,2.890000104904175,2.9200000762939453,2.930000066757202,3625436.0,2.752187490463257
2018-11-12,3.059999942779541,2.9100000858306885,2.9200000762939453,3.0299999713897705,10442359.0,2.846118688583374
2018-11-13,3.0899999141693115,2.9800000190734863,3.0,3.069999933242798,9968239.0,2.8836910724639893
2018-11-14,3.0999999046325684,3.049999952316284,3.069999933242798,3.059999942779541,6866781.0,2.874298095703125
2018-11-15,3.1500000953674316,3.069999933242798,3.0799999237060547,3.1500000953674316,10535537.0,2.958836317062378
2018-11-16,3.190000057220459,3.130000114440918,3.1500000953674316,3.1600000858306885,9674733.0,2.9682295322418213
2018-11-19,3.2200000286102295,3.130000114440918,3.190000057220459,3.1500000953674316,15571822.0,2.958836317062378
2018-11-20,3.180000066757202,3.109999895095825,3.109999895095825,3.109999895095825,8649795.0,2.9212636947631836
2018-11-21,3.140000104904175,3.0899999141693115,3.0999999046325684,3.130000114440918,5172861.0,2.9400501251220703
2018-11-22,3.140000104904175,3.0899999141693115,3.130000114440918,3.109999895095825,3593003.0,2.9212636947631836
2018-11-23,3.130000114440918,3.0,3.109999895095825,3.009999990463257,6710546.0,2.8273322582244873
2018-11-26,3.2699999809265137,3.0299999713897705,3.0399999618530273,3.0999999046325684,15289940.0,2.9118704795837402
2018-11-27,3.0999999046325684,3.009999990463257,3.0899999141693115,3.0199999809265137,9983753.0,2.8367257118225098
2018-11-28,3.049999952316284,2.990000009536743,3.0299999713897705,3.0399999618530273,4475950.0,2.8555116653442383
2018-11-29,3.069999933242798,3.009999990463257,3.059999942779541,3.009999990463257,3752750.0,2.8273322582244873
2018-11-30,3.0299999713897705,2.9800000190734863,3.0199999809265137,3.009999990463257,4166350.0,2.8273322582244873
2018-12-03,3.0899999141693115,3.049999952316284,3.049999952316284,3.069999933242798,8033653.0,2.8836910724639893
2018-12-04,3.0799999237060547,3.0299999713897705,3.0799999237060547,3.069999933242798,5844743.0,2.8836910724639893
2018-12-05,3.059999942779541,3.0199999809265137,3.049999952316284,3.0399999618530273,6422055.0,2.8555116653442383
2018-12-06,3.0399999618530273,2.9800000190734863,3.0399999618530273,3.0,5047808.0,2.817939281463623
2018-12-07,3.009999990463257,2.9800000190734863,2.9800000190734863,3.0,4068731.0,2.817939281463623
2018-12-10,3.009999990463257,2.9700000286102295,2.990000009536743,3.0,4175114.0,2.817939281463623
2018-12-11,3.0199999809265137,2.990000009536743,2.990000009536743,3.0,3884933.0,2.817939281463623
2018-12-12,3.0199999809265137,3.0,3.0,3.009999990463257,3283632.0,2.8273322582244873
2018-12-13,3.059999942779541,3.0,3.009999990463257,3.0399999618530273,4802613.0,2.8555116653442383
2018-12-14,3.049999952316284,3.009999990463257,3.0399999618530273,3.009999990463257,3432705.0,2.8273322582244873
2018-12-17,3.009999990463257,2.990000009536743,3.0,3.0,2981550.0,2.817939281463623
2018-12-18,3.0199999809265137,2.990000009536743,3.0,3.0,3043519.0,2.817939281463623
2018-12-19,3.0199999809265137,2.990000009536743,3.0,3.009999990463257,4255367.0,2.8273322582244873
2018-12-20,3.0199999809265137,2.940000057220459,3.0199999809265137,2.9600000381469727,5723915.0,2.780366897583008
2018-12-21,2.9800000190734863,2.940000057220459,2.9600000381469727,2.9600000381469727,5312401.0,2.780366897583008
2018-12-24,2.990000009536743,2.9600000381469727,2.9600000381469727,2.9800000190734863,3579700.0,2.7991530895233154
2018-12-25,2.9800000190734863,2.9200000762939453,2.9800000190734863,2.9700000286102295,4373991.0,2.789759874343872
2018-12-26,2.9800000190734863,2.9200000762939453,2.9800000190734863,2.950000047683716,3389265.0,2.7709736824035645
2018-12-27,2.990000009536743,2.940000057220459,2.9800000190734863,2.950000047683716,2428086.0,2.7709736824035645
2018-12-28,2.9700000286102295,2.940000057220459,2.950000047683716,2.9700000286102295,3080111.0,2.789759874343872
2019-01-02,3.009999990463257,2.9600000381469727,2.9700000286102295,2.990000009536743,6235576.0,2.808546304702759
2019-01-03,3.0199999809265137,2.9600000381469727,2.9700000286102295,3.0,7467763.0,2.817939281463623
2019-01-04,3.0299999713897705,2.9700000286102295,2.9700000286102295,3.0299999713897705,7168965.0,2.846118688583374
2019-01-07,3.049999952316284,3.0199999809265137,2.9700000286102295,3.0399999618530273,5231876.0,2.8555116653442383
2019-01-08,3.119999885559082,3.0199999809265137,3.0399999618530273,3.059999942779541,7730301.0,2.874298095703125
2019-01-09,3.0999999046325684,3.049999952316284,3.069999933242798,3.069999933242798,9940077.0,2.8836910724639893
2019-01-10,3.0799999237060547,3.0399999618530273,3.069999933242798,3.069999933242798,4871557.0,2.8836910724639893
2019-01-11,3.0899999141693115,3.059999942779541,3.069999933242798,3.0899999141693115,5473523.0,2.902477502822876
2019-01-14,3.0999999046325684,3.059999942779541,3.0899999141693115,3.0799999237060547,6062880.0,2.8930842876434326
2019-01-15,3.109999895095825,3.069999933242798,3.069999933242798,3.109999895095825,4508201.0,2.9212636947631836
2019-01-16,3.119999885559082,3.0799999237060547,3.0999999046325684,3.0799999237060547,5744651.0,2.8930842876434326
2019-01-17,3.140000104904175,3.0899999141693115,3.0899999141693115,3.119999885559082,9772879.0,2.930656671524048
2019-01-18,3.140000104904175,3.0899999141693115,3.130000114440918,3.0999999046325684,6077156.0,2.9118704795837402
2019-01-21,3.119999885559082,3.0799999237060547,3.0999999046325684,3.0999999046325684,5538720.0,2.9118704795837402
2019-01-22,3.109999895095825,3.059999942779541,3.0999999046325684,3.0799999237060547,4764150.0,2.8930842876434326
2019-01-23,3.0799999237060547,3.049999952316284,3.0799999237060547,3.059999942779541,3070645.0,2.874298095703125
2019-01-24,3.109999895095825,3.049999952316284,3.069999933242798,3.0999999046325684,5743138.0,2.9118704795837402
2019-01-25,3.119999885559082,3.0799999237060547,3.0999999046325684,3.0799999237060547,4551600.0,2.8930842876434326
2019-01-28,3.119999885559082,3.0799999237060547,3.0799999237060547,3.0899999141693115,4911162.0,2.902477502822876
2019-01-29,3.109999895095825,3.059999942779541,3.0899999141693115,3.0799999237060547,6979201.0,2.8930842876434326
2019-01-30,3.0899999141693115,3.059999942779541,3.0799999237060547,3.069999933242798,2871801.0,2.8836910724639893
2019-01-31,3.0799999237060547,2.990000009536743,3.069999933242798,3.0399999618530273,7361340.0,2.8555116653442383
2019-02-01,3.0999999046325684,3.0199999809265137,3.0299999713897705,3.0999999046325684,7843015.0,2.9118704795837402
2019-02-11,3.1500000953674316,3.0899999141693115,3.109999895095825,3.140000104904175,10220450.0,2.9494433403015137
2019-02-12,3.1700000762939453,3.130000114440918,3.1500000953674316,3.1600000858306885,7205700.0,2.9682295322418213
2019-02-13,3.180000066757202,3.130000114440918,3.1700000762939453,3.1600000858306885,7758599.0,2.9682295322418213
2019-02-14,3.1700000762939453,3.140000104904175,3.1700000762939453,3.1600000858306885,5652732.0,2.9682295322418213
2019-02-15,3.1700000762939453,3.140000104904175,3.1600000858306885,3.140000104904175,5347150.0,2.9494433403015137
2019-02-18,3.180000066757202,3.140000104904175,3.1500000953674316,3.180000066757202,10457213.0,2.987015724182129
2019-02-19,3.200000047683716,3.1700000762939453,3.180000066757202,3.190000057220459,9347881.0,2.996408700942993
2019-02-20,3.190000057220459,3.1500000953674316,3.190000057220459,3.1700000762939453,6321314.0,2.9776227474212646
2019-02-21,3.190000057220459,3.1500000953674316,3.1700000762939453,3.1600000858306885,6015232.0,2.9682295322418213
2019-02-22,3.190000057220459,3.140000104904175,3.1500000953674316,3.180000066757202,6796636.0,2.987015724182129
2019-02-25,3.299999952316284,3.190000057220459,3.200000047683716,3.2899999618530273,21454872.0,3.0903401374816895
2019-02-26,3.390000104904175,3.2699999809265137,3.299999952316284,3.3499999046325684,22341127.0,3.1466989517211914
2019-02-27,3.4000000953674316,3.309999942779541,3.3499999046325684,3.3399999141693115,21761495.0,3.137305736541748
2019-02-28,3.3499999046325684,3.309999942779541,3.3399999141693115,3.3299999237060547,12436786.0,3.1279125213623047
2019-03-01,3.3399999141693115,3.299999952316284,3.3299999237060547,3.3399999141693115,11439112.0,3.137305736541748
2019-03-04,3.4000000953674316,3.3399999141693115,3.3399999141693115,3.369999885559082,17710998.0,3.16548490524292
2019-03-05,3.380000114440918,3.3499999046325684,3.380000114440918,3.380000114440918,10570912.0,3.1748785972595215
2019-03-06,3.430000066757202,3.359999895095825,3.390000104904175,3.4100000858306885,15505807.0,3.2030577659606934
2019-03-07,3.4700000286102295,3.390000104904175,3.4200000762939453,3.4600000381469727,21691801.0,3.250023365020752
2019-03-08,3.430000066757202,3.299999952316284,3.4200000762939453,3.299999952316284,20867735.0,3.0997331142425537
2019-03-11,3.369999885559082,3.309999942779541,3.309999942779541,3.369999885559082,11722176.0,3.16548490524292
2019-03-12,3.4800000190734863,3.369999885559082,3.380000114440918,3.4600000381469727,22237888.0,3.250023365020752
2019-03-13,3.5899999141693115,3.450000047683716,3.4600000381469727,3.490000009536743,33206073.0,3.278202772140503
2019-03-14,3.549999952316284,3.3499999046325684,3.509999990463257,3.390000104904175,17886004.0,3.1842715740203857
2019-03-15,3.450000047683716,3.390000104904175,3.4000000953674316,3.440000057220459,11130067.0,3.2312371730804443
2019-03-18,3.5,3.430000066757202,3.450000047683716,3.5,14115522.0,3.2875959873199463
2019-03-19,3.5999999046325684,3.4600000381469727,3.5,3.5299999713897705,21973636.0,3.315775156021118
2019-03-20,3.509999990463257,3.430000066757202,3.5,3.4800000190734863,15336517.0,3.2688095569610596
2019-03-21,3.509999990463257,3.4700000286102295,3.4800000190734863,3.490000009536743,11305904.0,3.278202772140503
2019-03-22,3.5199999809265137,3.450000047683716,3.5,3.509999990463257,12485277.0,3.2969889640808105
2019-03-25,3.5,3.440000057220459,3.450000047683716,3.4600000381469727,9043078.0,3.250023365020752
2019-03-26,3.4800000190734863,3.3399999141693115,3.4800000190734863,3.359999895095825,13889546.0,3.1560919284820557
2019-03-27,3.390000104904175,3.3399999141693115,3.369999885559082,3.359999895095825,7352082.0,3.1560919284820557
2019-03-28,3.380000114440918,3.309999942779541,3.359999895095825,3.309999942779541,8202424.0,3.109126329421997
2019-03-29,3.4000000953674316,3.299999952316284,3.299999952316284,3.390000104904175,9608372.0,3.1842715740203857
2019-04-01,3.4800000190734863,3.390000104904175,3.390000104904175,3.4700000286102295,12717318.0,3.2594165802001953
2019-04-02,3.509999990463257,3.4600000381469727,3.490000009536743,3.4800000190734863,9422115.0,3.2688095569610596
2019-04-03,3.5,3.4600000381469727,3.4600000381469727,3.490000009536743,9169974.0,3.278202772140503
2019-04-04,3.5299999713897705,3.5,3.5,3.5199999809265137,14242090.0,3.306382179260254
2019-04-08,3.549999952316284,3.4700000286102295,3.5299999713897705,3.5199999809265137,14920249.0,3.306382179260254
2019-04-09,3.509999990463257,3.4600000381469727,3.5,3.5,13815866.0,3.2875959873199463
2019-04-10,3.5299999713897705,3.4600000381469727,3.490000009536743,3.5199999809265137,10852220.0,3.306382179260254
2019-04-11,3.5399999618530273,3.4800000190734863,3.5199999809265137,3.5,10236678.0,3.2875959873199463
2019-04-12,3.509999990463257,3.4600000381469727,3.490000009536743,3.490000009536743,8840123.0,3.278202772140503
2019-04-15,3.5299999713897705,3.4700000286102295,3.5,3.4700000286102295,12004800.0,3.2594165802001953
2019-04-16,3.4800000190734863,3.4200000762939453,3.4700000286102295,3.4800000190734863,11954001.0,3.2688095569610596
2019-04-17,3.7699999809265137,3.4700000286102295,3.4700000286102295,3.630000114440918,49878092.0,3.4097068309783936
2019-04-18,3.7300000190734863,3.5399999618530273,3.609999895095825,3.5799999237060547,47672425.0,3.3627407550811768
2019-04-19,3.559999942779541,3.4700000286102295,3.549999952316284,3.509999990463257,24495064.0,3.2969889640808105
2019-04-22,3.5999999046325684,3.509999990463257,3.5399999618530273,3.509999990463257,19297080.0,3.2969889640808105
2019-04-23,3.569999933242798,3.490000009536743,3.5299999713897705,3.5199999809265137,15466217.0,3.306382179260254
2019-04-24,3.549999952316284,3.490000009536743,3.5199999809265137,3.549999952316284,12075600.0,3.334561347961426
2019-04-25,3.5399999618530273,3.380000114440918,3.5399999618530273,3.4100000858306885,17062251.0,3.2030577659606934
2019-04-26,3.4200000762939453,3.369999885559082,3.4000000953674316,3.390000104904175,9010334.0,3.1842715740203857
2019-05-06,3.369999885559082,3.180000066757202,3.369999885559082,3.2300000190734863,13131530.0,3.0339813232421875
2019-05-07,3.299999952316284,3.2300000190734863,3.2300000190734863,3.2799999713897705,8024786.0,3.080946922302246
2019-05-08,3.2799999713897705,3.2200000286102295,3.240000009536743,3.240000009536743,6733201.0,3.043374538421631
2019-05-09,3.2300000190734863,3.180000066757202,3.2300000190734863,3.200000047683716,9476300.0,3.0058021545410156
2019-05-10,3.2799999713897705,3.200000047683716,3.200000047683716,3.2699999809265137,7961922.0,3.071553945541382
2019-05-13,3.2699999809265137,3.2200000286102295,3.259999990463257,3.25,5935244.0,3.052767515182495
2019-05-14,3.25,3.2100000381469727,3.2200000286102295,3.2300000190734863,3294179.0,3.0339813232421875
2019-05-15,3.2799999713897705,3.2300000190734863,3.2300000190734863,3.2699999809265137,5027102.0,3.071553945541382
2019-05-16,3.299999952316284,3.25,3.259999990463257,3.2899999618530273,7140801.0,3.0903401374816895
2019-05-17,3.2899999618530273,3.2200000286102295,3.2799999713897705,3.2300000190734863,6690080.0,3.0339813232421875
2019-05-20,3.240000009536743,3.1500000953674316,3.2200000286102295,3.180000066757202,6456351.0,2.987015724182129
2019-05-21,3.2300000190734863,3.180000066757202,3.190000057220459,3.2200000286102295,3633512.0,3.024588108062744
2019-05-22,3.259999990463257,3.2100000381469727,3.2200000286102295,3.2300000190734863,5359500.0,3.0339813232421875
2019-05-23,3.25,3.2100000381469727,3.2200000286102295,3.240000009536743,5732404.0,3.043374538421631
2019-05-24,3.259999990463257,3.2300000190734863,3.240000009536743,3.25,4247700.0,3.052767515182495
2019-05-27,3.2799999713897705,3.2200000286102295,3.25,3.2799999713897705,6643904.0,3.080946922302246
2019-05-28,3.299999952316284,3.259999990463257,3.2699999809265137,3.2799999713897705,5440153.0,3.080946922302246
2019-05-29,3.390000104904175,3.2799999713897705,3.2799999713897705,3.319999933242798,9737645.0,3.1185195446014404
2019-05-30,3.309999942779541,3.25,3.2899999618530273,3.2899999618530273,6394000.0,3.0903401374816895
2019-05-31,3.309999942779541,3.2699999809265137,3.299999952316284,3.2899999618530273,4072150.0,3.0903401374816895
2019-06-03,3.3299999237060547,3.2699999809265137,3.299999952316284,3.319999933242798,6272950.0,3.1185195446014404
2019-06-04,3.309999942779541,3.2699999809265137,3.299999952316284,3.2699999809265137,4514701.0,3.071553945541382
2019-06-05,3.309999942779541,3.259999990463257,3.2899999618530273,3.2699999809265137,3326793.0,3.071553945541382
2019-06-06,3.2799999713897705,3.2300000190734863,3.2799999713897705,3.25,3757500.0,3.052767515182495
2019-06-10,3.2699999809265137,3.240000009536743,3.25,3.259999990463257,2828421.0,3.0621607303619385
2019-06-11,3.3399999141693115,3.25,3.25,3.319999933242798,6094514.0,3.1185195446014404
2019-06-12,3.3399999141693115,3.309999942779541,3.3399999141693115,3.319999933242798,4890000.0,3.1185195446014404
2019-06-13,3.3499999046325684,3.299999952316284,3.3299999237060547,3.3299999237060547,4411450.0,3.1279125213623047
2019-06-14,3.3399999141693115,3.2799999713897705,3.319999933242798,3.2899999618530273,5371884.0,3.0903401374816895
2019-06-17,3.309999942779541,3.2699999809265137,3.2799999713897705,3.309999942779541,3177501.0,3.109126329421997
2019-06-18,3.3299999237060547,3.2799999713897705,3.309999942779541,3.299999952316284,4105350.0,3.0997331142425537
2019-06-19,3.3499999046325684,3.319999933242798,3.3299999237060547,3.3299999237060547,5544300.0,3.1279125213623047
2019-06-20,3.369999885559082,3.319999933242798,3.3299999237060547,3.369999885559082,6463331.0,3.16548490524292
2019-06-21,3.430000066757202,3.369999885559082,3.390000104904175,3.4100000858306885,9255469.0,3.2030577659606934
2019-06-24,3.450000047683716,3.390000104904175,3.4000000953674316,3.430000066757202,13811078.0,3.221843957901001
2019-06-25,3.450000047683716,3.390000104904175,3.430000066757202,3.430000066757202,7086400.0,3.221843957901001
2019-06-26,3.440000057220459,3.4100000858306885,3.4100000858306885,3.440000057220459,6138881.0,3.2312371730804443
2019-06-27,3.450000047683716,3.4100000858306885,3.440000057220459,3.430000066757202,8513999.0,3.221843957901001
2019-06-28,3.2799999713897705,3.2300000190734863,3.2699999809265137,3.2699999809265137,10457916.0,3.2120213508605957
2019-07-01,3.3299999237060547,3.2799999713897705,3.299999952316284,3.2899999618530273,8773728.0,3.2316668033599854
2019-07-02,3.299999952316284,3.2699999809265137,3.2899999618530273,3.2899999618530273,5659511.0,3.2316668033599854
2019-07-03,3.2899999618530273,3.259999990463257,3.2699999809265137,3.2699999809265137,4115206.0,3.2120213508605957
2019-07-04,3.299999952316284,3.240000009536743,3.2799999713897705,3.2899999618530273,7384595.0,3.2316668033599854
2019-07-05,3.3399999141693115,3.259999990463257,3.2899999618530273,3.319999933242798,12419422.0,3.2611348628997803
2019-07-08,3.309999942779541,3.2200000286102295,3.299999952316284,3.240000009536743,9170675.0,3.182553291320801
2019-07-09,3.25,3.2100000381469727,3.240000009536743,3.2200000286102295,4680576.0,3.162907838821411
2019-07-10,3.240000009536743,3.200000047683716,3.2200000286102295,3.2100000381469727,2425599.0,3.153085231781006
2019-07-11,3.240000009536743,3.200000047683716,3.2100000381469727,3.2200000286102295,2933262.0,3.162907838821411
2019-07-12,3.2300000190734863,3.200000047683716,3.2200000286102295,3.2100000381469727,2570698.0,3.153085231781006
2019-07-15,3.2300000190734863,3.190000057220459,3.2100000381469727,3.2200000286102295,3867719.0,3.162907838821411
2019-07-16,3.2200000286102295,3.200000047683716,3.2200000286102295,3.2200000286102295,2343401.0,3.162907838821411
2019-07-17,3.2200000286102295,3.200000047683716,3.2200000286102295,3.200000047683716,2960210.0,3.1432626247406006
2019-07-18,3.200000047683716,3.1600000858306885,3.200000047683716,3.1600000858306885,3465900.0,3.1039717197418213
2019-07-19,3.190000057220459,3.1600000858306885,3.1700000762939453,3.180000066757202,2218050.0,3.123617172241211
2019-07-22,3.190000057220459,3.0899999141693115,3.180000066757202,3.119999885559082,5465300.0,3.064680814743042
2019-07-23,3.140000104904175,3.0999999046325684,3.119999885559082,3.119999885559082,3943300.0,3.064680814743042
2019-07-24,3.140000104904175,3.119999885559082,3.119999885559082,3.130000114440918,4245030.0,3.0745036602020264
2019-07-25,3.1500000953674316,3.130000114440918,3.140000104904175,3.140000104904175,2960300.0,3.0843265056610107
2019-07-26,3.1500000953674316,3.119999885559082,3.140000104904175,3.1500000953674316,3054925.0,3.094149112701416
2019-07-29,3.1500000953674316,3.130000114440918,3.140000104904175,3.140000104904175,2621895.0,3.0843265056610107
2019-07-30,3.1600000858306885,3.130000114440918,3.140000104904175,3.1500000953674316,2756075.0,3.094149112701416
2019-07-31,3.1600000858306885,3.130000114440918,3.140000104904175,3.130000114440918,3705100.0,3.0745036602020264
2019-08-01,3.1500000953674316,3.119999885559082,3.130000114440918,3.1500000953674316,4613806.0,3.094149112701416
2019-08-02,3.1500000953674316,3.119999885559082,3.130000114440918,3.130000114440918,5302553.0,3.0745036602020264
2019-08-05,3.140000104904175,3.109999895095825,3.130000114440918,3.119999885559082,4076100.0,3.064680814743042
2019-08-06,3.109999895095825,3.0,3.0999999046325684,3.0399999618530273,5909331.0,2.9860992431640625
2019-08-07,3.0799999237060547,3.0399999618530273,3.0399999618530273,3.0799999237060547,4688000.0,3.025390148162842
2019-08-08,3.0899999141693115,3.049999952316284,3.0799999237060547,3.0799999237060547,2445400.0,3.025390148162842
2019-08-09,3.0799999237060547,3.0399999618530273,3.069999933242798,3.049999952316284,1651650.0,2.995922088623047
2019-08-12,3.069999933242798,3.0299999713897705,3.049999952316284,3.059999942779541,2453976.0,3.005744695663452
2019-08-13,3.049999952316284,3.0299999713897705,3.049999952316284,3.0399999618530273,2530200.0,2.9860992431640625
2019-08-14,3.069999933242798,3.0399999618530273,3.059999942779541,3.059999942779541,3381351.0,3.005744695663452
2019-08-15,3.059999942779541,3.009999990463257,3.0299999713897705,3.059999942779541,5185512.0,3.005744695663452
2019-08-16,3.0799999237060547,3.0399999618530273,3.049999952316284,3.059999942779541,3974382.0,3.005744695663452
2019-08-19,3.109999895095825,3.059999942779541,3.069999933242798,3.109999895095825,5053381.0,3.0548582077026367
2019-08-20,3.109999895095825,3.0799999237060547,3.109999895095825,3.0899999141693115,3971174.0,3.035212755203247
2019-08-21,3.109999895095825,3.0799999237060547,3.0799999237060547,3.109999895095825,4124522.0,3.0548582077026367
2019-08-22,3.109999895095825,3.0799999237060547,3.109999895095825,3.0999999046325684,2414804.0,3.0450353622436523
2019-08-23,3.0999999046325684,3.0799999237060547,3.0999999046325684,3.0999999046325684,2171707.0,3.0450353622436523
2019-08-26,3.069999933242798,3.0399999618530273,3.059999942779541,3.059999942779541,2885100.0,3.005744695663452
2019-08-27,3.0999999046325684,3.049999952316284,3.049999952316284,3.0799999237060547,2964051.0,3.025390148162842
2019-08-28,3.0899999141693115,3.069999933242798,3.0799999237060547,3.0799999237060547,2427890.0,3.025390148162842
2019-08-29,3.0899999141693115,3.069999933242798,3.0899999141693115,3.0799999237060547,1788195.0,3.025390148162842
2019-08-30,3.0899999141693115,3.059999942779541,3.0899999141693115,3.0799999237060547,2057414.0,3.025390148162842
2019-09-02,3.119999885559082,3.069999933242798,3.0799999237060547,3.109999895095825,5622535.0,3.0548582077026367
2019-09-03,3.109999895095825,3.069999933242798,3.109999895095825,3.0899999141693115,4259900.0,3.035212755203247
2019-09-04,3.109999895095825,3.0799999237060547,3.0899999141693115,3.0999999046325684,4910827.0,3.0450353622436523
2019-09-05,3.140000104904175,3.0999999046325684,3.109999895095825,3.109999895095825,9848056.0,3.0548582077026367
2019-09-06,3.119999885559082,3.0999999046325684,3.119999885559082,3.119999885559082,4426120.0,3.064680814743042
2019-09-09,3.1700000762939453,3.119999885559082,3.130000114440918,3.1700000762939453,8343362.0,3.1137945652008057
2019-09-10,3.1600000858306885,3.119999885559082,3.1600000858306885,3.1500000953674316,5089700.0,3.094149112701416
2019-09-11,3.1600000858306885,3.130000114440918,3.1500000953674316,3.140000104904175,4072250.0,3.0843265056610107
2019-09-12,3.1600000858306885,3.130000114440918,3.140000104904175,3.1600000858306885,4107364.0,3.1039717197418213
2019-09-16,3.1600000858306885,3.140000104904175,3.1600000858306885,3.1500000953674316,3652113.0,3.094149112701416
2019-09-17,3.1500000953674316,3.109999895095825,3.1500000953674316,3.119999885559082,5179861.0,3.064680814743042
2019-09-18,3.140000104904175,3.109999895095825,3.119999885559082,3.119999885559082,3042203.0,3.064680814743042
2019-09-19,3.130000114440918,3.109999895095825,3.119999885559082,3.130000114440918,2038723.0,3.0745036602020264
2019-09-20,3.140000104904175,3.119999885559082,3.130000114440918,3.130000114440918,3603738.0,3.0745036602020264
2019-09-23,3.130000114440918,3.0899999141693115,3.119999885559082,3.0999999046325684,3395300.0,3.0450353622436523
2019-09-24,3.109999895095825,3.0799999237060547,3.0999999046325684,3.0899999141693115,2882144.0,3.035212755203247
2019-09-25,3.0899999141693115,3.069999933242798,3.0899999141693115,3.0799999237060547,2668602.0,3.025390148162842
2019-09-26,3.0999999046325684,3.069999933242798,3.0799999237060547,3.069999933242798,4431132.0,3.0155673027038574
2019-09-27,3.0899999141693115,3.059999942779541,3.0799999237060547,3.0799999237060547,2167938.0,3.025390148162842
2019-09-30,3.0799999237060547,3.059999942779541,3.0799999237060547,3.069999933242798,2720136.0,3.0155673027038574
2019-10-08,3.069999933242798,3.049999952316284,3.059999942779541,3.059999942779541,3316672.0,3.005744695663452
2019-10-09,3.0799999237060547,3.049999952316284,3.059999942779541,3.0799999237060547,1990686.0,3.025390148162842
2019-10-10,3.109999895095825,3.069999933242798,3.0799999237060547,3.0999999046325684,2882524.0,3.0450353622436523
2019-10-11,3.119999885559082,3.0899999141693115,3.109999895095825,3.109999895095825,3220950.0,3.0548582077026367
2019-10-14,3.1500000953674316,3.119999885559082,3.119999885559082,3.1500000953674316,5581676.0,3.094149112701416
2019-10-15,3.1500000953674316,3.109999895095825,3.140000104904175,3.119999885559082,4798683.0,3.064680814743042
2019-10-16,3.140000104904175,3.109999895095825,3.109999895095825,3.130000114440918,3663164.0,3.0745036602020264
2019-10-17,3.140000104904175,3.119999885559082,3.119999885559082,3.140000104904175,2709744.0,3.0843265056610107
2019-10-18,3.1500000953674316,3.109999895095825,3.140000104904175,3.119999885559082,3429000.0,3.064680814743042
2019-10-21,3.130000114440918,3.0999999046325684,3.119999885559082,3.119999885559082,3593325.0,3.064680814743042
2019-10-22,3.119999885559082,3.0799999237060547,3.109999895095825,3.0999999046325684,4565451.0,3.0450353622436523
2019-10-23,3.0999999046325684,3.049999952316284,3.0899999141693115,3.0799999237060547,5161077.0,3.025390148162842
2019-10-24,3.0799999237060547,3.059999942779541,3.069999933242798,3.069999933242798,3649050.0,3.0155673027038574
2019-10-25,3.0799999237060547,3.049999952316284,3.069999933242798,3.069999933242798,2853505.0,3.0155673027038574
2019-10-28,3.0999999046325684,3.069999933242798,3.069999933242798,3.0899999141693115,3786950.0,3.035212755203247
2019-10-29,3.0899999141693115,3.049999952316284,3.0899999141693115,3.059999942779541,3433511.0,3.005744695663452
2019-10-30,3.069999933242798,3.0399999618530273,3.059999942779541,3.059999942779541,4143396.0,3.005744695663452
2019-10-31,3.069999933242798,3.0399999618530273,3.049999952316284,3.059999942779541,3644392.0,3.005744695663452
2019-11-01,3.069999933242798,3.0399999618530273,3.059999942779541,3.059999942779541,3540205.0,3.005744695663452
2019-11-04,3.0799999237060547,3.049999952316284,3.069999933242798,3.059999942779541,4741450.0,3.005744695663452
2019-11-05,3.0899999141693115,3.059999942779541,3.069999933242798,3.0799999237060547,5359039.0,3.025390148162842
2019-11-06,3.0899999141693115,3.049999952316284,3.069999933242798,3.059999942779541,3725087.0,3.005744695663452
2019-11-07,3.0799999237060547,3.059999942779541,3.059999942779541,3.069999933242798,3496277.0,3.0155673027038574
2019-11-08,3.0899999141693115,3.059999942779541,3.0799999237060547,3.0799999237060547,5626800.0,3.025390148162842
2019-11-11,3.069999933242798,3.0199999809265137,3.069999933242798,3.0299999713897705,6762245.0,2.9762766361236572
2019-11-12,3.049999952316284,3.0299999713897705,3.0299999713897705,3.049999952316284,3066250.0,2.995922088623047
2019-11-13,3.059999942779541,3.0399999618530273,3.049999952316284,3.059999942779541,2447457.0,3.005744695663452
2019-11-14,3.059999942779541,3.0299999713897705,3.049999952316284,3.0399999618530273,2475850.0,2.9860992431640625
2019-11-15,3.049999952316284,3.0299999713897705,3.049999952316284,3.0299999713897705,2342800.0,2.9762766361236572
2019-11-18,3.0399999618530273,3.009999990463257,3.0199999809265137,3.0399999618530273,3010600.0,2.9860992431640625
2019-11-19,3.059999942779541,3.0199999809265137,3.0299999713897705,3.049999952316284,3434568.0,2.995922088623047
2019-11-20,3.049999952316284,3.0199999809265137,3.0399999618530273,3.0299999713897705,2627400.0,2.9762766361236572
2019-11-21,3.0299999713897705,3.0199999809265137,3.0299999713897705,3.0299999713897705,2066332.0,2.9762766361236572
2019-11-22,3.049999952316284,3.009999990463257,3.0299999713897705,3.0199999809265137,6491071.0,2.966454029083252
2019-11-25,3.049999952316284,3.009999990463257,3.009999990463257,3.049999952316284,4484037.0,2.995922088623047
2019-11-26,3.049999952316284,3.0299999713897705,3.049999952316284,3.0399999618530273,3755000.0,2.9860992431640625
2019-11-27,3.0399999618530273,3.009999990463257,3.0299999713897705,3.0299999713897705,4850563.0,2.9762766361236572
2019-11-28,3.0299999713897705,3.009999990463257,3.0199999809265137,3.0199999809265137,2489100.0,2.966454029083252
2019-11-29,3.0299999713897705,3.009999990463257,3.0199999809265137,3.0199999809265137,2030650.0,2.966454029083252
2019-12-02,3.0399999618530273,3.009999990463257,3.0199999809265137,3.0199999809265137,4447168.0,2.966454029083252
2019-12-03,3.0299999713897705,3.009999990463257,3.0199999809265137,3.0299999713897705,3510065.0,2.9762766361236572
2019-12-04,3.0299999713897705,3.009999990463257,3.0199999809265137,3.0199999809265137,3122185.0,2.966454029083252
2019-12-05,3.0399999618530273,3.0199999809265137,3.0299999713897705,3.0299999713897705,5656748.0,2.9762766361236572
2019-12-06,3.0399999618530273,3.0199999809265137,3.0299999713897705,3.0299999713897705,2806700.0,2.9762766361236572
2019-12-09,3.0299999713897705,3.0199999809265137,3.0299999713897705,3.0199999809265137,3729601.0,2.966454029083252
2019-12-10,3.0399999618530273,3.0199999809265137,3.0199999809265137,3.0299999713897705,7279327.0,2.9762766361236572
2019-12-11,3.0399999618530273,3.009999990463257,3.0299999713897705,3.0299999713897705,8929338.0,2.9762766361236572
2019-12-12,3.0199999809265137,2.990000009536743,3.0199999809265137,3.0,8859131.0,2.9468085765838623
2019-12-13,3.0199999809265137,2.990000009536743,3.0,3.009999990463257,14233634.0,2.9566311836242676
2019-12-16,3.0199999809265137,3.0,3.009999990463257,3.0199999809265137,12687123.0,2.966454029083252
2019-12-17,3.069999933242798,3.009999990463257,3.0199999809265137,3.049999952316284,23611282.0,2.995922088623047
2019-12-18,3.059999942779541,3.0399999618530273,3.049999952316284,3.049999952316284,8321900.0,2.995922088623047
2019-12-19,3.059999942779541,3.0399999618530273,3.049999952316284,3.049999952316284,6116786.0,2.995922088623047
2019-12-20,3.059999942779541,3.0399999618530273,3.049999952316284,3.0399999618530273,6886462.0,2.9860992431640625
2019-12-23,3.059999942779541,3.0299999713897705,3.0399999618530273,3.0299999713897705,7860250.0,2.9762766361236572
2019-12-24,3.049999952316284,3.0299999713897705,3.0299999713897705,3.0399999618530273,4381750.0,2.9860992431640625
2019-12-25,3.049999952316284,3.0299999713897705,3.0399999618530273,3.0299999713897705,3434900.0,2.9762766361236572
2019-12-26,3.049999952316284,3.0299999713897705,3.0399999618530273,3.049999952316284,6174353.0,2.995922088623047
2019-12-27,3.059999942779541,3.0399999618530273,3.049999952316284,3.0399999618530273,6884292.0,2.9860992431640625
2019-12-30,3.059999942779541,3.0299999713897705,3.0399999618530273,3.059999942779541,4851792.0,3.005744695663452
2019-12-31,3.0799999237060547,3.049999952316284,3.059999942779541,3.069999933242798,8602423.0,3.0155673027038574
2020-01-02,3.109999895095825,3.069999933242798,3.0799999237060547,3.0899999141693115,11427415.0,3.035212755203247
2020-01-03,3.0999999046325684,3.0799999237060547,3.0999999046325684,3.0899999141693115,6033852.0,3.035212755203247
2020-01-06,3.109999895095825,3.069999933242798,3.0799999237060547,3.0999999046325684,7532300.0,3.0450353622436523
2020-01-07,3.119999885559082,3.0899999141693115,3.0999999046325684,3.119999885559082,10269092.0,3.064680814743042
2020-01-08,3.0799999237060547,3.0799999237060547,3.0799999237060547,3.0799999237060547,9888841.0,3.025390148162842
2020-01-09,3.119999885559082,3.0899999141693115,3.0899999141693115,3.119999885559082,14663239.0,3.064680814743042
2020-01-10,3.1700000762939453,3.109999895095825,3.119999885559082,3.1600000858306885,22956541.0,3.1039717197418213
2020-01-13,3.119999885559082,3.119999885559082,3.119999885559082,3.119999885559082,19935041.0,3.064680814743042
2020-01-14,3.109999895095825,3.109999895095825,3.109999895095825,3.109999895095825,7068387.0,3.0548582077026367
2020-01-15,3.119999885559082,3.0899999141693115,3.0999999046325684,3.0999999046325684,4795950.0,3.0450353622436523
2020-01-16,3.0999999046325684,3.0799999237060547,3.0999999046325684,3.0899999141693115,4547723.0,3.035212755203247
2020-01-17,3.109999895095825,3.0899999141693115,3.0999999046325684,3.0999999046325684,5140815.0,3.0450353622436523
2020-01-20,3.109999895095825,3.0899999141693115,3.0899999141693115,3.109999895095825,3652500.0,3.0548582077026367
2020-01-21,3.109999895095825,3.0799999237060547,3.109999895095825,3.0799999237060547,5296150.0,3.025390148162842
2020-01-22,3.069999933242798,3.0299999713897705,3.069999933242798,3.059999942779541,4562377.0,3.005744695663452
2020-01-23,3.069999933242798,3.009999990463257,3.059999942779541,3.0299999713897705,7879652.0,2.9762766361236572
2020-02-03,2.7799999713897705,2.7300000190734863,2.7799999713897705,2.7300000190734863,15968700.0,2.681595802307129
2020-02-04,2.7699999809265137,2.690000057220459,2.7300000190734863,2.759999990463257,11945091.0,2.711063861846924
2020-02-05,2.8499999046325684,2.759999990463257,2.7699999809265137,2.8399999141693115,10580885.0,2.7896454334259033
2020-02-06,2.8499999046325684,2.799999952316284,2.8399999141693115,2.8399999141693115,10053505.0,2.7896454334259033
2020-02-07,2.8499999046325684,2.7899999618530273,2.8499999046325684,2.819999933242798,11232948.0,2.7699999809265137
2020-02-10,2.8399999141693115,2.7899999618530273,2.809999942779541,2.8399999141693115,7873037.0,2.7896454334259033
2020-02-11,2.869999885559082,2.819999933242798,2.8299999237060547,2.8499999046325684,11461709.0,2.7994680404663086
2020-02-12,2.859999895095825,2.8399999141693115,2.8399999141693115,2.8499999046325684,5303635.0,2.7994680404663086
2020-02-13,2.859999895095825,2.8299999237060547,2.8499999046325684,2.8299999237060547,6046371.0,2.779822587966919
2020-02-14,2.8499999046325684,2.809999942779541,2.8299999237060547,2.8399999141693115,10053703.0,2.7896454334259033
2020-02-17,2.8499999046325684,2.7899999618530273,2.799999952316284,2.8499999046325684,14192758.0,2.7994680404663086
2020-02-18,2.859999895095825,2.8299999237060547,2.8499999046325684,2.8499999046325684,12554664.0,2.7994680404663086
2020-02-19,2.880000114440918,2.8399999141693115,2.8499999046325684,2.859999895095825,11514396.0,2.809290647506714
2020-02-20,2.9000000953674316,2.8499999046325684,2.859999895095825,2.890000104904175,9313453.0,2.838758945465088
2020-02-21,2.9100000858306885,2.880000114440918,2.880000114440918,2.9000000953674316,9192600.0,2.8485817909240723
2020-02-24,2.890000104904175,2.8399999141693115,2.880000114440918,2.869999885559082,10476701.0,2.8191134929656982
2020-02-25,2.8399999141693115,2.809999942779541,2.8299999237060547,2.8299999237060547,8814523.0,2.779822587966919
2020-02-26,2.890000104904175,2.799999952316284,2.819999933242798,2.869999885559082,12301963.0,2.8191134929656982
2020-02-27,2.890000104904175,2.8499999046325684,2.869999885559082,2.880000114440918,8136983.0,2.8289363384246826
2020-02-28,2.8499999046325684,2.799999952316284,2.8299999237060547,2.809999942779541,9667350.0,2.7601773738861084
2020-03-02,2.880000114440918,2.809999942779541,2.809999942779541,2.880000114440918,9676461.0,2.8289363384246826
2020-03-03,2.930000066757202,2.869999885559082,2.890000104904175,2.9000000953674316,16082860.0,2.8485817909240723
2020-03-04,2.9200000762939453,2.869999885559082,2.890000104904175,2.9200000762939453,9739410.0,2.868227005004883
2020-03-05,2.950000047683716,2.890000104904175,2.940000057220459,2.950000047683716,30411020.0,2.8976950645446777
2020-03-06,2.9200000762939453,2.890000104904175,2.9200000762939453,2.9100000858306885,12346977.0,2.8584043979644775
2020-03-09,2.890000104904175,2.8499999046325684,2.890000104904175,2.880000114440918,10484027.0,2.8289363384246826
2020-03-10,2.930000066757202,2.8299999237060547,2.8499999046325684,2.9200000762939453,16634000.0,2.868227005004883
2020-03-11,3.0,2.9200000762939453,2.930000066757202,2.940000057220459,21135071.0,2.8878724575042725
2020-03-12,2.9200000762939453,2.859999895095825,2.9100000858306885,2.890000104904175,10698510.0,2.838758945465088
2020-03-13,2.8499999046325684,2.75,2.809999942779541,2.8399999141693115,12377445.0,2.7896454334259033
2020-03-16,2.859999895095825,2.799999952316284,2.8499999046325684,2.809999942779541,10018500.0,2.7601773738861084
2020-03-17,2.819999933242798,2.75,2.799999952316284,2.7899999618530273,6969094.0,2.7405319213867188
2020-03-18,2.819999933242798,2.75,2.799999952316284,2.759999990463257,6237404.0,2.711063861846924
2020-03-19,2.7699999809265137,2.700000047683716,2.759999990463257,2.740000009536743,8074050.0,2.691418409347534
2020-03-20,2.759999990463257,2.7200000286102295,2.740000009536743,2.759999990463257,5847958.0,2.711063861846924
2020-03-23,2.7300000190734863,2.690000057220459,2.7300000190734863,2.700000047683716,6278700.0,2.652127742767334
2020-03-24,2.740000009536743,2.690000057220459,2.7200000286102295,2.7300000190734863,4879550.0,2.681595802307129
2020-03-25,2.759999990463257,2.740000009536743,2.75,2.759999990463257,5003200.0,2.711063861846924
2020-03-26,2.759999990463257,2.740000009536743,2.759999990463257,2.75,4256200.0,2.7012412548065186
2020-03-27,2.7699999809265137,2.75,2.75,2.75,3710600.0,2.7012412548065186
2020-03-30,2.740000009536743,2.7100000381469727,2.740000009536743,2.7300000190734863,3047751.0,2.681595802307129
2020-03-31,2.740000009536743,2.7200000286102295,2.7300000190734863,2.7300000190734863,2323950.0,2.681595802307129
2020-04-01,2.740000009536743,2.7100000381469727,2.7300000190734863,2.7100000381469727,3070700.0,2.6619503498077393
2020-04-02,2.740000009536743,2.700000047683716,2.700000047683716,2.740000009536743,4475040.0,2.691418409347534
2020-04-03,2.740000009536743,2.7200000286102295,2.7300000190734863,2.7300000190734863,2534090.0,2.681595802307129
2020-04-07,2.7799999713897705,2.7200000286102295,2.7300000190734863,2.759999990463257,9218244.0,2.711063861846924
2020-04-08,2.7799999713897705,2.7200000286102295,2.7699999809265137,2.740000009536743,7642803.0,2.691418409347534
2020-04-09,2.7699999809265137,2.7300000190734863,2.75,2.75,5367553.0,2.7012412548065186
2020-04-10,2.759999990463257,2.7300000190734863,2.75,2.740000009536743,3590351.0,2.691418409347534
2020-04-13,2.740000009536743,2.7200000286102295,2.740000009536743,2.7300000190734863,3465350.0,2.681595802307129
2020-04-14,2.740000009536743,2.7200000286102295,2.7300000190734863,2.7300000190734863,5435841.0,2.681595802307129
2020-04-15,2.7699999809265137,2.7200000286102295,2.7300000190734863,2.7300000190734863,10436301.0,2.681595802307129
2020-04-16,2.75,2.7100000381469727,2.7200000286102295,2.740000009536743,5008684.0,2.691418409347534
2020-04-17,2.759999990463257,2.740000009536743,2.75,2.759999990463257,5151967.0,2.711063861846924
2020-04-20,2.7799999713897705,2.740000009536743,2.759999990463257,2.7699999809265137,6249032.0,2.720886468887329
2020-04-21,2.759999990463257,2.7200000286102295,2.759999990463257,2.7300000190734863,6014900.0,2.681595802307129
2020-04-22,2.75,2.7200000286102295,2.75,2.75,4961800.0,2.7012412548065186
2020-04-23,2.75,2.700000047683716,2.75,2.7200000286102295,5861650.0,2.6717731952667236
2020-04-24,2.7300000190734863,2.7100000381469727,2.7200000286102295,2.7100000381469727,4050046.0,2.6619503498077393
2020-04-27,2.759999990463257,2.7200000286102295,2.7200000286102295,2.740000009536743,7675350.0,2.691418409347534
2020-04-28,2.75,2.700000047683716,2.7300000190734863,2.7200000286102295,5014622.0,2.6717731952667236
2020-04-29,2.8499999046325684,2.759999990463257,2.7699999809265137,2.799999952316284,18750476.0,2.750354528427124
2020-04-30,2.8299999237060547,2.759999990463257,2.7699999809265137,2.8299999237060547,15485216.0,2.779822587966919
2020-05-06,2.809999942779541,2.7699999809265137,2.809999942779541,2.799999952316284,8806953.0,2.750354528427124
2020-05-07,2.799999952316284,2.7699999809265137,2.7899999618530273,2.7799999713897705,4535388.0,2.7307093143463135
2020-05-08,2.7899999618530273,2.75,2.7799999713897705,2.759999990463257,6924691.0,2.711063861846924
2020-05-11,2.7799999713897705,2.75,2.759999990463257,2.759999990463257,4234871.0,2.711063861846924
2020-05-12,2.759999990463257,2.7200000286102295,2.75,2.7300000190734863,4292452.0,2.681595802307129
2020-05-13,2.740000009536743,2.7200000286102295,2.7300000190734863,2.7300000190734863,2849630.0,2.681595802307129
2020-05-14,2.7300000190734863,2.7100000381469727,2.7300000190734863,2.7200000286102295,3177000.0,2.6717731952667236
2020-05-15,2.7300000190734863,2.700000047683716,2.7200000286102295,2.7100000381469727,3453670.0,2.6619503498077393
2020-05-18,2.7300000190734863,2.7100000381469727,2.7100000381469727,2.7100000381469727,2776981.0,2.6619503498077393
2020-05-19,2.7300000190734863,2.7100000381469727,2.7200000286102295,2.7200000286102295,1760776.0,2.6717731952667236
2020-05-20,2.7200000286102295,2.7100000381469727,2.7200000286102295,2.7200000286102295,2275959.0,2.6717731952667236
2020-05-21,2.7200000286102295,2.700000047683716,2.7100000381469727,2.700000047683716,3249280.0,2.652127742767334
2020-05-22,2.7100000381469727,2.680000066757202,2.7100000381469727,2.700000047683716,4593652.0,2.652127742767334
2020-05-25,2.700000047683716,2.6600000858306885,2.690000057220459,2.6600000858306885,4731000.0,2.612837076187134
2020-05-26,2.6700000762939453,2.640000104904175,2.6700000762939453,2.6600000858306885,5590007.0,2.612837076187134
2020-05-27,2.6700000762939453,2.6500000953674316,2.6500000953674316,2.6600000858306885,2939200.0,2.612837076187134
2020-05-28,2.690000057220459,2.6600000858306885,2.6600000858306885,2.690000057220459,4247810.0,2.6423051357269287
2020-05-29,2.690000057220459,2.6700000762939453,2.680000066757202,2.690000057220459,2046040.0,2.6423051357269287
2020-06-01,2.7200000286102295,2.680000066757202,2.680000066757202,2.7100000381469727,4244987.0,2.6619503498077393
2020-06-02,2.7100000381469727,2.690000057220459,2.7100000381469727,2.7100000381469727,4700200.0,2.6619503498077393
2020-06-03,2.7300000190734863,2.700000047683716,2.7100000381469727,2.7200000286102295,5822837.0,2.6717731952667236
2020-06-04,2.7300000190734863,2.690000057220459,2.7200000286102295,2.700000047683716,2895481.0,2.652127742767334
2020-06-05,2.7200000286102295,2.690000057220459,2.700000047683716,2.7100000381469727,3034206.0,2.6619503498077393
2020-06-08,2.7200000286102295,2.700000047683716,2.7200000286102295,2.7100000381469727,3174635.0,2.6619503498077393
2020-06-09,2.7200000286102295,2.700000047683716,2.7200000286102295,2.7100000381469727,1944363.0,2.6619503498077393
2020-06-10,2.7100000381469727,2.690000057220459,2.7100000381469727,2.700000047683716,1843102.0,2.652127742767334
2020-06-11,2.700000047683716,2.690000057220459,2.700000047683716,2.690000057220459,1747670.0,2.6423051357269287
2020-06-12,2.690000057220459,2.6600000858306885,2.690000057220459,2.690000057220459,3797574.0,2.6423051357269287
2020-06-15,2.690000057220459,2.6600000858306885,2.680000066757202,2.6700000762939453,8051677.0,2.622659683227539
2020-06-16,2.690000057220459,2.6700000762939453,2.6700000762939453,2.680000066757202,10165047.0,2.6324822902679443
2020-06-17,2.690000057220459,2.6600000858306885,2.690000057220459,2.680000066757202,10247581.0,2.6324822902679443
2020-06-18,2.680000066757202,2.6600000858306885,2.6700000762939453,2.6700000762939453,4630892.0,2.622659683227539
2020-06-19,2.680000066757202,2.6600000858306885,2.6700000762939453,2.680000066757202,3224340.0,2.6324822902679443
2020-06-22,2.680000066757202,2.6600000858306885,2.680000066757202,2.6600000858306885,2807100.0,2.612837076187134
2020-06-23,2.6700000762939453,2.6500000953674316,2.6600000858306885,2.6600000858306885,3749942.0,2.612837076187134
2020-06-24,2.6600000858306885,2.6500000953674316,2.6600000858306885,2.6600000858306885,2550407.0,2.612837076187134
2020-06-29,2.6600000858306885,2.619999885559082,2.6500000953674316,2.630000114440918,4143488.0,2.583369016647339
2020-06-30,2.6500000953674316,2.630000114440918,2.640000104904175,2.6500000953674316,3398150.0,2.6030142307281494
2020-07-01,2.6500000953674316,2.640000104904175,2.6500000953674316,2.6500000953674316,3987295.0,2.6030142307281494
2020-07-02,2.690000057220459,2.640000104904175,2.6500000953674316,2.690000057220459,9068067.0,2.6423051357269287
2020-07-03,2.7300000190734863,2.6700000762939453,2.680000066757202,2.7200000286102295,10924650.0,2.6717731952667236
2020-07-06,2.819999933242798,2.7300000190734863,2.7300000190734863,2.809999942779541,22205127.0,2.7601773738861084
2020-07-07,2.859999895095825,2.799999952316284,2.8299999237060547,2.799999952316284,16105217.0,2.750354528427124
2020-07-08,2.8299999237060547,2.7799999713897705,2.809999942779541,2.819999933242798,16283308.0,2.7699999809265137
2020-07-09,2.859999895095825,2.809999942779541,2.8299999237060547,2.859999895095825,17201785.0,2.809290647506714
2020-07-10,2.859999895095825,2.799999952316284,2.8499999046325684,2.819999933242798,11404582.0,2.7699999809265137
2020-07-13,2.869999885559082,2.809999942779541,2.819999933242798,2.869999885559082,12626714.0,2.8191134929656982
2020-07-14,2.880000114440918,2.819999933242798,2.869999885559082,2.8399999141693115,12222166.0,2.7896454334259033
2020-07-15,2.8499999046325684,2.7899999618530273,2.8399999141693115,2.799999952316284,9681955.0,2.750354528427124
2020-07-16,2.8299999237060547,2.75,2.7899999618530273,2.7699999809265137,9833008.0,2.720886468887329
2020-07-17,2.7799999713897705,2.740000009536743,2.7699999809265137,2.759999990463257,5431390.0,2.711063861846924
2020-07-20,2.809999942779541,2.759999990463257,2.759999990463257,2.809999942779541,7241371.0,2.7601773738861084
2020-07-21,2.819999933242798,2.7799999713897705,2.799999952316284,2.799999952316284,4695046.0,2.750354528427124
2020-07-22,2.819999933242798,2.7899999618530273,2.799999952316284,2.809999942779541,6650897.0,2.7601773738861084
2020-07-23,2.799999952316284,2.740000009536743,2.7899999618530273,2.7699999809265137,6979000.0,2.720886468887329
2020-07-24,2.7699999809265137,2.700000047683716,2.759999990463257,2.7200000286102295,6621459.0,2.6717731952667236
2020-07-27,2.7200000286102295,2.690000057220459,2.7100000381469727,2.700000047683716,4006950.0,2.652127742767334
2020-07-28,2.740000009536743,2.700000047683716,2.700000047683716,2.7200000286102295,3737200.0,2.6717731952667236
2020-07-29,2.75,2.700000047683716,2.7100000381469727,2.75,4736983.0,2.7012412548065186
2020-07-30,2.75,2.7200000286102295,2.75,2.740000009536743,4145765.0,2.691418409347534
2020-07-31,2.75,2.7200000286102295,2.7300000190734863,2.740000009536743,5394723.0,2.691418409347534
2020-08-03,2.7699999809265137,2.7300000190734863,2.7300000190734863,2.7699999809265137,7540103.0,2.720886468887329
2020-08-04,2.7699999809265137,2.75,2.759999990463257,2.759999990463257,6457154.0,2.711063861846924
2020-08-05,2.759999990463257,2.740000009536743,2.759999990463257,2.759999990463257,4943234.0,2.711063861846924
2020-08-06,2.7699999809265137,2.75,2.759999990463257,2.7699999809265137,5646988.0,2.720886468887329
2020-08-07,2.7899999618530273,2.75,2.759999990463257,2.7799999713897705,8456626.0,2.7307093143463135
2020-08-10,2.819999933242798,2.7699999809265137,2.7699999809265137,2.809999942779541,9942899.0,2.7601773738861084
2020-08-11,2.819999933242798,2.7699999809265137,2.809999942779541,2.7799999713897705,8230914.0,2.7307093143463135
2020-08-12,2.7899999618530273,2.75,2.7699999809265137,2.7799999713897705,7101491.0,2.7307093143463135
2020-08-13,2.8299999237060547,2.7799999713897705,2.7899999618530273,2.819999933242798,12802061.0,2.7699999809265137
2020-08-14,2.819999933242798,2.7899999618530273,2.819999933242798,2.809999942779541,5133918.0,2.7601773738861084
2020-08-17,2.8399999141693115,2.799999952316284,2.809999942779541,2.819999933242798,7115635.0,2.7699999809265137
2020-08-18,2.8299999237060547,2.809999942779541,2.8299999237060547,2.8299999237060547,6383449.0,2.779822587966919
2020-08-19,2.8399999141693115,2.799999952316284,2.819999933242798,2.819999933242798,8410500.0,2.7699999809265137
2020-08-20,2.799999952316284,2.740000009536743,2.7799999713897705,2.7799999713897705,11866438.0,2.7799999713897705
2020-08-21,2.7799999713897705,2.759999990463257,2.7699999809265137,2.7799999713897705,5198095.0,2.7799999713897705
2020-08-24,2.7799999713897705,2.759999990463257,2.7699999809265137,2.759999990463257,3093900.0,2.759999990463257
2020-08-25,2.7699999809265137,2.740000009536743,2.759999990463257,2.759999990463257,3191555.0,2.759999990463257
2020-08-26,2.7699999809265137,2.7200000286102295,2.75,2.7300000190734863,3812006.0,2.7300000190734863
2020-08-27,2.740000009536743,2.7100000381469727,2.7200000286102295,2.7300000190734863,2728367.0,2.7300000190734863
2020-08-28,2.759999990463257,2.7300000190734863,2.740000009536743,2.75,3409723.0,2.75
2020-08-31,2.7699999809265137,2.740000009536743,2.7699999809265137,2.740000009536743,3862600.0,2.740000009536743
2020-09-01,2.759999990463257,2.7300000190734863,2.740000009536743,2.75,3475602.0,2.75
2020-09-02,2.759999990463257,2.7300000190734863,2.740000009536743,2.75,3113800.0,2.75
2020-09-03,2.759999990463257,2.740000009536743,2.75,2.759999990463257,3899708.0,2.759999990463257
2020-09-04,2.75,2.7200000286102295,2.740000009536743,2.740000009536743,4031646.0,2.740000009536743
2020-09-07,2.75,2.7100000381469727,2.75,2.7200000286102295,4784400.0,2.7200000286102295
2020-09-08,2.799999952316284,2.7100000381469727,2.7300000190734863,2.7799999713897705,16512860.0,2.7799999713897705
2020-09-09,2.8499999046325684,2.759999990463257,2.7699999809265137,2.8299999237060547,27483502.0,2.8299999237060547
2020-09-10,2.8399999141693115,2.75,2.8299999237060547,2.7699999809265137,13134800.0,2.7699999809265137
2020-09-11,2.7699999809265137,2.7200000286102295,2.7699999809265137,2.7300000190734863,8651662.0,2.7300000190734863
2020-09-14,2.75,2.7300000190734863,2.7300000190734863,2.75,6188754.0,2.75
2020-09-15,2.75,2.700000047683716,2.75,2.7100000381469727,9057204.0,2.7100000381469727
2020-09-16,2.7200000286102295,2.690000057220459,2.7100000381469727,2.7100000381469727,3917476.0,2.7100000381469727
2020-09-17,2.7100000381469727,2.690000057220459,2.700000047683716,2.700000047683716,3594060.0,2.700000047683716
2020-09-18,2.7300000190734863,2.690000057220459,2.700000047683716,2.7200000286102295,3405367.0,2.7200000286102295
2020-09-21,2.7300000190734863,2.700000047683716,2.7200000286102295,2.7100000381469727,3965500.0,2.7100000381469727
2020-09-22,2.7200000286102295,2.700000047683716,2.7100000381469727,2.7100000381469727,2935575.0,2.7100000381469727
2020-09-23,2.7200000286102295,2.700000047683716,2.7100000381469727,2.7200000286102295,2634652.0,2.7200000286102295
2020-09-24,2.7100000381469727,2.680000066757202,2.7100000381469727,2.690000057220459,3989301.0,2.690000057220459
2020-09-25,2.700000047683716,2.680000066757202,2.690000057220459,2.690000057220459,2508768.0,2.690000057220459
2020-09-28,2.690000057220459,2.6600000858306885,2.690000057220459,2.6700000762939453,2371575.0,2.6700000762939453
2020-09-29,2.690000057220459,2.6600000858306885,2.6600000858306885,2.680000066757202,2211850.0,2.680000066757202
2020-09-30,2.690000057220459,2.6700000762939453,2.680000066757202,2.690000057220459,1665840.0,2.690000057220459
2020-10-09,2.7200000286102295,2.690000057220459,2.700000047683716,2.700000047683716,2561600.0,2.700000047683716
2020-10-12,2.7300000190734863,2.700000047683716,2.7100000381469727,2.7200000286102295,5013736.0,2.7200000286102295
2020-10-13,2.7300000190734863,2.700000047683716,2.7200000286102295,2.7100000381469727,3770000.0,2.7100000381469727
2020-10-14,2.7100000381469727,2.690000057220459,2.7100000381469727,2.690000057220459,1497301.0,2.690000057220459
2020-10-15,2.7100000381469727,2.680000066757202,2.700000047683716,2.690000057220459,3318750.0,2.690000057220459
2020-10-16,2.700000047683716,2.680000066757202,2.690000057220459,2.690000057220459,2291615.0,2.690000057220459
2020-10-19,2.700000047683716,2.680000066757202,2.700000047683716,2.700000047683716,2503526.0,2.700000047683716
2020-10-20,2.700000047683716,2.680000066757202,2.690000057220459,2.700000047683716,1547106.0,2.700000047683716
2020-10-21,2.700000047683716,2.680000066757202,2.690000057220459,2.690000057220459,2016301.0,2.690000057220459
2020-10-22,2.690000057220459,2.680000066757202,2.680000066757202,2.690000057220459,1206250.0,2.690000057220459
2020-10-23,2.690000057220459,2.6700000762939453,2.690000057220459,2.680000066757202,2224857.0,2.680000066757202
2020-10-26,2.680000066757202,2.6600000858306885,2.680000066757202,2.6700000762939453,1841200.0,2.6700000762939453
2020-10-27,2.6700000762939453,2.6600000858306885,2.6700000762939453,2.6600000858306885,850315.0,2.6600000858306885