Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,3.953130006790161,3.828130006790161,3.8687500953674316,3.893749952316284,27921190.0,3.715582847595215
2010-01-05,3.934380054473877,3.8125,3.9000000953674316,3.9093799591064453,26632893.0,3.7304978370666504
2010-01-06,3.9156301021575928,3.78125,3.9156301021575928,3.8031299114227295,35607046.0,3.6291091442108154
2010-01-07,3.8531301021575928,3.7750000953674316,3.78125,3.7843799591064453,23874998.0,3.611217498779297
2010-01-08,3.8218801021575928,3.668750047683716,3.75,3.8125,24984189.0,3.6380505561828613
2010-01-11,3.9593799114227295,3.809380054473877,3.921880006790161,3.953130006790161,47794701.0,3.7722458839416504
2010-01-12,4.074999809265137,3.9124999046325684,3.9625000953674316,4.037499904632568,44539030.0,3.852755069732666
2010-01-13,4.25,3.9000000953674316,3.9124999046325684,4.128129959106445,74994982.0,3.9392380714416504
2010-01-14,4.278130054473877,4.125,4.184380054473877,4.153130054473877,50341037.0,3.9630939960479736
2010-01-15,4.528130054473877,4.175000190734863,4.206250190734863,4.421879768371582,68926141.0,4.219546794891357
2010-01-18,4.484379768371582,4.3125,4.431250095367432,4.456250190734863,48649469.0,4.252344608306885
2010-01-19,4.712500095367432,4.356249809265137,4.4375,4.587500095367432,63751242.0,4.377588748931885
2010-01-20,4.690629959106445,4.306250095367432,4.584380149841309,4.318749904632568,65061821.0,4.121136665344238
2010-01-21,4.390629768371582,4.140629768371582,4.284379959106445,4.237500190734863,44614045.0,4.043603897094727
2010-01-22,4.243750095367432,3.9593799114227295,4.21875,3.96875,44715267.0,3.7871510982513428
2010-01-25,4.046879768371582,3.90625,3.956249952316284,3.9437499046325684,23696742.0,3.7632949352264404
2010-01-26,4.0,3.796880006790161,3.96875,3.831249952316284,20458070.0,3.655942440032959
2010-01-27,3.831249952316284,3.831249952316284,3.831249952316284,3.831249952316284,0.0,3.655942440032959
2010-01-28,3.90625,3.7562499046325684,3.793750047683716,3.8843801021575928,17110515.0,3.706641435623169
2010-01-29,3.984380006790161,3.831249952316284,3.8687500953674316,3.890630006790161,22270723.0,3.7126052379608154
2010-02-01,3.887500047683716,3.5031299591064453,3.887500047683716,3.5218799114227295,46698682.0,3.3607285022735596
2010-02-02,3.609380006790161,3.4625000953674316,3.5031299591064453,3.496880054473877,22678816.0,3.3368723392486572
2010-02-03,3.5875000953674316,3.2906301021575928,3.5218799114227295,3.546880006790161,26240486.0,3.384584665298462
2010-02-04,3.7562499046325684,3.4625000953674316,3.4937500953674316,3.6968801021575928,43412627.0,3.527721405029297
2010-02-05,3.6968801021575928,3.5250000953674316,3.6031301021575928,3.5656299591064453,20679430.0,3.4024767875671387
2010-02-08,3.6312499046325684,3.546880006790161,3.6187500953674316,3.609380006790161,9421827.0,3.4442250728607178
2010-02-09,3.671880006790161,3.578130006790161,3.621880054473877,3.625,9229306.0,3.45913028717041
2010-02-10,3.700000047683716,3.5968799591064453,3.653130054473877,3.6875,15387677.0,3.518770456314087
2010-02-11,3.6812500953674316,3.606250047683716,3.6812500953674316,3.6187500953674316,9599824.0,3.4531660079956055
2010-02-12,3.674999952316284,3.5843799114227295,3.625,3.671880006790161,15624016.0,3.5038650035858154
2010-02-22,3.90625,3.609380006790161,3.6624999046325684,3.887500047683716,49343075.0,3.7096188068389893
2010-02-23,4.025000095367432,3.796880006790161,3.8687500953674316,3.956249952316284,53797920.0,3.7752227783203125
2010-02-24,4.106249809265137,3.890630006790161,3.90625,3.984380006790161,50607347.0,3.8020660877227783
2010-02-25,4.053130149841309,3.9312500953674316,3.9749999046325684,4.015629768371582,38479750.0,3.831885576248169
2010-02-26,4.199999809265137,3.96875,4.003129959106445,4.15625,51354675.0,3.966071844100952
2010-03-01,4.175000190734863,4.078129768371582,4.153130054473877,4.131249904632568,36010938.0,3.9422152042388916
2010-03-02,4.146880149841309,3.953130006790161,4.125,4.009379863739014,50427216.0,3.8259217739105225
2010-03-03,4.0625,3.871880054473877,3.96875,4.059380054473877,49803955.0,3.873634099960327
2010-03-04,4.112500190734863,3.8781299591064453,4.021880149841309,3.8968799114227295,37931642.0,3.718569755554199
2010-03-05,3.9312500953674316,3.8218801021575928,3.8781299591064453,3.856250047683716,23641306.0,3.6797990798950195
2010-03-08,3.9718799591064453,3.871880054473877,3.890630006790161,3.924999952316284,19005984.0,3.7454028129577637
2010-03-09,4.0,3.9156301021575928,3.9406299591064453,3.9625000953674316,22395603.0,3.7811872959136963
2010-03-10,3.9781301021575928,3.8187499046325684,3.9406299591064453,3.840630054473877,19746643.0,3.664893627166748
2010-03-11,3.871880054473877,3.6968801021575928,3.8187499046325684,3.7531299591064453,19326390.0,3.581397294998169
2010-03-12,3.9375,3.7562499046325684,3.7562499046325684,3.8125,26978627.0,3.6380505561828613
2010-03-15,3.8499999046325684,3.731250047683716,3.8125,3.7750000953674316,12595910.0,3.602266550064087
2010-03-16,3.831249952316284,3.7406299114227295,3.796880006790161,3.8031299114227295,10550250.0,3.6291091442108154
2010-03-17,3.96875,3.8156299591064453,3.828130006790161,3.96875,28717718.0,3.7871510982513428
2010-03-18,3.984380006790161,3.90625,3.984380006790161,3.9437499046325684,24889978.0,3.7632949352264404
2010-03-19,4.0,3.924999952316284,3.96875,3.9937500953674316,27685338.0,3.811007022857666
2010-03-22,4.009379863739014,3.9312500953674316,3.987499952316284,3.950000047683716,25285126.0,3.769258975982666
2010-03-23,3.9625000953674316,3.875,3.9593799114227295,3.890630006790161,19206947.0,3.7126052379608154
2010-03-24,3.921880006790161,3.859380006790161,3.921880006790161,3.862499952316284,17094461.0,3.685763120651245
2010-03-25,3.862499952316284,3.862499952316284,3.862499952316284,3.862499952316284,0.0,3.685763120651245
2010-03-26,3.859380006790161,3.734380006790161,3.8125,3.856250047683716,25113366.0,3.6797990798950195
2010-03-29,3.8687500953674316,3.8062500953674316,3.8468799591064453,3.862499952316284,17582112.0,3.685763120651245
2010-03-30,3.987499952316284,3.8218801021575928,3.862499952316284,3.9718799591064453,33645350.0,3.790137767791748
2010-03-31,3.9718799591064453,3.9718799591064453,3.9718799591064453,3.9718799591064453,0.0,3.790137767791748
2010-04-01,4.099999904632568,3.9375,3.965630054473877,4.065629959106445,50639869.0,3.8795979022979736
2010-04-02,4.09375,4.003129959106445,4.068749904632568,4.028130054473877,32924435.0,3.8438141345977783
2010-04-06,4.099999904632568,4.006249904632568,4.046879768371582,4.099999904632568,28703904.0,3.912395477294922
2010-04-07,4.109379768371582,4.03125,4.109379768371582,4.068749904632568,19485302.0,3.882575035095215
2010-04-08,4.128129959106445,4.0,4.0625,4.090630054473877,29792906.0,3.903454542160034
2010-04-09,4.112500190734863,4.025000095367432,4.096879959106445,4.056250095367432,23097117.0,3.870647430419922
2010-04-12,4.071879863739014,3.921880006790161,4.0625,3.9593799114227295,40880294.0,3.778209686279297
2010-04-13,3.9937500953674316,3.75,3.9312500953674316,3.9000000953674316,44716381.0,3.7215468883514404
2010-04-14,3.956249952316284,3.8156299591064453,3.8781299591064453,3.953130006790161,21914586.0,3.7722458839416504
2010-04-15,3.950000047683716,3.8125,3.9281299114227295,3.8375000953674316,20598688.0,3.6619067192077637
2010-04-16,3.8687500953674316,3.809380054473877,3.84375,3.831249952316284,14123894.0,3.655942440032959
2010-04-19,3.8531301021575928,3.612499952316284,3.8031299114227295,3.625,19475834.0,3.45913028717041
2010-04-20,3.684380054473877,3.5625,3.625,3.640630006790161,13812768.0,3.4740452766418457
2010-04-21,3.71875,3.609380006790161,3.6156299114227295,3.715630054473877,17591491.0,3.5456130504608154
2010-04-22,3.706249952316284,3.612499952316284,3.706249952316284,3.6281299591064453,20818694.0,3.4621167182922363
2010-04-23,3.6656301021575928,3.5656299591064453,3.625,3.5718801021575928,21079424.0,3.4084410667419434
2010-04-26,3.6281299591064453,3.546880006790161,3.575000047683716,3.5562500953674316,15391347.0,3.393526077270508
2010-04-27,3.581249952316284,3.293750047683716,3.5562500953674316,3.3499999046325684,24662739.0,3.196713447570801
2010-04-28,3.3531301021575928,3.265630006790161,3.3125,3.3187499046325684,13712349.0,3.1668930053710938
2010-04-29,3.3656299114227295,3.25,3.34375,3.2531299591064453,12118118.0,3.104275703430176
2010-04-30,3.3031299114227295,3.1187500953674316,3.2593801021575928,3.153130054473877,14489478.0,3.008852005004883
2010-05-04,3.1312499046325684,3.018749952316284,3.121880054473877,3.0531299114227295,23285142.0,2.9134271144866943
2010-05-05,3.1500000953674316,2.9937500953674316,3.018749952316284,3.143749952316284,21279018.0,2.9999005794525146
2010-05-06,3.168750047683716,2.9937500953674316,3.1343801021575928,3.0,14884186.0,2.8627285957336426
2010-05-07,2.9625000953674316,2.875,2.9281299114227295,2.8781299591064453,16359133.0,2.7464349269866943
2010-05-10,2.9312500953674316,2.799999952316284,2.8781299591064453,2.921880006790161,17230416.0,2.7881827354431152
2010-05-11,2.981250047683716,2.799999952316284,2.981250047683716,2.8218801021575928,21457302.0,2.692758798599243
2010-05-12,2.875,2.71875,2.8218801021575928,2.793750047683716,20971274.0,2.6659154891967773
2010-05-13,2.875,2.7593801021575928,2.796880006790161,2.856250047683716,25079757.0,2.7255561351776123
2010-05-14,2.856250047683716,2.856250047683716,2.856250047683716,2.856250047683716,0.0,2.7255561351776123
2010-05-17,2.8843801021575928,2.65625,2.859380006790161,2.6593799591064453,29690208.0,2.537693977355957
2010-05-18,2.90625,2.515630006790161,2.65625,2.8531301021575928,23388074.0,2.722578763961792
2010-05-19,2.84375,2.7249999046325684,2.7531299591064453,2.78125,41848515.0,2.6539878845214844
2010-05-20,2.778130054473877,2.6281299591064453,2.71875,2.6312499046325684,20110608.0,2.5108509063720703
2010-05-21,2.653130054473877,2.5062499046325684,2.5218799114227295,2.6468799114227295,20706982.0,2.525766134262085
2010-05-24,2.7874999046325684,2.65625,2.668750047683716,2.768749952316284,29050259.0,2.642059803009033
2010-05-25,2.859380006790161,2.731250047683716,2.734380006790161,2.8187499046325684,36088701.0,2.689771890640259
2010-05-26,2.828130006790161,2.71875,2.8031299114227295,2.7906301021575928,19738483.0,2.6629388332366943
2010-05-27,2.831249952316284,2.703130006790161,2.7874999046325684,2.8156299591064453,26529718.0,2.6867942810058594
2010-05-28,2.8156299591064453,2.8156299591064453,2.8156299591064453,2.8156299591064453,0.0,2.6867942810058594
2010-05-31,2.7906301021575928,2.625,2.7750000953674316,2.6312499046325684,29757526.0,2.5108509063720703
2010-06-01,2.609380006790161,2.5031299591064453,2.578130006790161,2.546880006790161,26569210.0,2.430341958999634
2010-06-02,2.59375,2.515630006790161,2.53125,2.590630054473877,19864323.0,2.472090005874634
2010-06-03,2.612499952316284,2.528130054473877,2.59375,2.53125,22658909.0,2.4154269695281982
2010-06-04,2.581249952316284,2.515630006790161,2.5218799114227295,2.5656299591064453,13288378.0,2.4482338428497314
2010-06-07,2.5999999046325684,2.4937500953674316,2.515630006790161,2.5843799114227295,19299229.0,2.466125965118408
2010-06-08,2.684380054473877,2.5625,2.575000047683716,2.6468799114227295,26337882.0,2.525766134262085
2010-06-09,2.6875,2.606250047683716,2.6656301021575928,2.6812500953674316,24836250.0,2.558563709259033
2010-06-10,2.700000047683716,2.640630006790161,2.6624999046325684,2.6812500953674316,19912246.0,2.558563709259033
2010-06-11,2.7125000953674316,2.6468799114227295,2.6968801021575928,2.65625,14034963.0,2.5347073078155518
2010-06-17,2.700000047683716,2.640630006790161,2.671880006790161,2.6468799114227295,10434451.0,2.525766134262085
2010-06-18,2.6624999046325684,2.5218799114227295,2.65625,2.5687499046325684,12763142.0,2.4512112140655518
2010-06-21,2.5687499046325684,2.5687499046325684,2.5687499046325684,2.5687499046325684,0.0,2.4512112140655518
2010-06-22,2.7281301021575928,2.6156299114227295,2.625,2.700000047683716,38730304.0,2.5764553546905518
2010-06-23,2.684380054473877,2.5968799591064453,2.65625,2.6593799591064453,17098746.0,2.537693977355957
2010-06-24,2.65625,2.59375,2.65625,2.6031301021575928,13798688.0,2.484018087387085
2010-06-25,2.625,2.546880006790161,2.609380006790161,2.581249952316284,10438230.0,2.463139295578003
2010-06-28,2.640630006790161,2.578130006790161,2.581249952316284,2.5999999046325684,10455062.0,2.4810309410095215
2010-06-29,2.6187500953674316,2.375,2.5875000953674316,2.3812499046325684,19178413.0,2.2722907066345215
2010-06-30,2.403130054473877,2.2843799591064453,2.3812499046325684,2.299999952316284,13100486.0,2.194758653640747
2010-07-01,2.3218801021575928,2.234380006790161,2.299999952316284,2.2531299591064453,10702653.0,2.1500332355499268
2010-07-02,2.268749952316284,2.15625,2.234380006790161,2.234380006790161,12495389.0,2.132140874862671
2010-07-05,2.237499952316284,2.1500000953674316,2.21875,2.215630054473877,8146720.0,2.114248752593994
2010-07-06,2.299999952316284,2.200000047683716,2.2093799114227295,2.278130054473877,11458390.0,2.17388916015625
2010-07-07,2.325000047683716,2.262500047683716,2.28125,2.3156299591064453,10433965.0,2.2096734046936035
2010-07-08,2.325000047683716,2.28125,2.3218801021575928,2.309380054473877,10591165.0,2.203709125518799
2010-07-09,2.46875,2.2906301021575928,2.3187499046325684,2.393749952316284,23722518.0,2.2842185497283936
2010-07-12,2.4281299114227295,2.371880054473877,2.403130054473877,2.40625,15304234.0,2.296146869659424
2010-07-13,2.4000000953674316,2.3156299591064453,2.4000000953674316,2.331249952316284,11417968.0,2.224578619003296
2010-07-14,2.418750047683716,2.3375000953674316,2.34375,2.4124999046325684,20107091.0,2.302110433578491
2010-07-15,2.40625,2.325000047683716,2.387500047683716,2.328130006790161,12050333.0,2.2216014862060547
2010-07-16,2.328130006790161,2.268749952316284,2.328130006790161,2.3187499046325684,10423728.0,2.2126505374908447
2010-07-19,2.4124999046325684,2.278130054473877,2.2874999046325684,2.403130054473877,16136646.0,2.2931694984436035
2010-07-20,2.5093801021575928,2.4000000953674316,2.403130054473877,2.4906299114227295,28451946.0,2.3766655921936035
2010-07-21,2.546880006790161,2.4718799591064453,2.484380006790161,2.4937500953674316,23003306.0,2.379643440246582
2010-07-22,2.5968799591064453,2.5062499046325684,2.515630006790161,2.546880006790161,27907024.0,2.430341958999634
2010-07-23,2.559380054473877,2.487499952316284,2.5562500953674316,2.518749952316284,21946854.0,2.403498888015747
2010-07-26,2.5531299114227295,2.5031299591064453,2.5093801021575928,2.546880006790161,15790909.0,2.430341958999634
2010-07-27,2.5562500953674316,2.515630006790161,2.5343799591064453,2.53125,14528413.0,2.4154269695281982
2010-07-28,2.6031301021575928,2.518749952316284,2.53125,2.59375,24829286.0,2.475067138671875
2010-07-29,2.703130006790161,2.578130006790161,2.609380006790161,2.6968801021575928,38686224.0,2.5734784603118896
2010-07-30,2.684380054473877,2.612499952316284,2.674999952316284,2.643749952316284,25794957.0,2.5227794647216797
2010-08-02,2.6968801021575928,2.637500047683716,2.6468799114227295,2.6906299591064453,26444976.0,2.567514419555664
2010-08-03,2.7125000953674316,2.5999999046325684,2.7125000953674316,2.6031301021575928,24769149.0,2.484018087387085
2010-08-04,2.6875,2.5625,2.59375,2.6812500953674316,26828454.0,2.558563709259033
2010-08-05,2.7718799114227295,2.6656301021575928,2.6875,2.7249999046325684,46959229.0,2.600311517715454
2010-08-06,2.8031299114227295,2.6968801021575928,2.71875,2.7906301021575928,36304909.0,2.6629388332366943
2010-08-09,2.8062500953674316,2.734380006790161,2.7750000953674316,2.7874999046325684,34979382.0,2.659951686859131
2010-08-10,2.7750000953674316,2.59375,2.75,2.606250047683716,52125139.0,2.4869954586029053
2010-08-11,2.6468799114227295,2.5843799114227295,2.5999999046325684,2.6468799114227295,21539536.0,2.525766134262085
2010-08-12,2.6906299591064453,2.5999999046325684,2.609380006790161,2.653130054473877,26096355.0,2.5317299365997314
2010-08-13,2.7406299114227295,2.6312499046325684,2.643749952316284,2.737499952316284,30804982.0,2.6122395992279053
2010-08-16,2.793750047683716,2.7125000953674316,2.734380006790161,2.778130054473877,38117965.0,2.651010751724243
2010-08-17,2.809380054473877,2.737499952316284,2.78125,2.8062500953674316,33704963.0,2.6778440475463867
2010-08-18,2.8156299591064453,2.746880054473877,2.8031299114227295,2.7750000953674316,25915824.0,2.648023843765259
2010-08-19,2.8062500953674316,2.7406299114227295,2.7593801021575928,2.768749952316284,28470358.0,2.642059803009033
2010-08-20,2.762500047683716,2.653130054473877,2.75,2.6624999046325684,28648422.0,2.5406715869903564
2010-08-23,2.7249999046325684,2.6281299591064453,2.6624999046325684,2.715630054473877,23660678.0,2.5913703441619873
2010-08-24,2.768749952316284,2.6906299591064453,2.703130006790161,2.765630006790161,31790746.0,2.639082670211792
2010-08-25,2.859380006790161,2.734380006790161,2.7593801021575928,2.809380054473877,77065216.0,2.680830955505371
2010-08-26,2.96875,2.7718799114227295,2.8218801021575928,2.918750047683716,76429056.0,2.78519606590271
2010-08-27,2.9312500953674316,2.8499999046325684,2.921880006790161,2.893749952316284,33307149.0,2.7613401412963867
2010-08-30,2.981250047683716,2.8843801021575928,2.9000000953674316,2.9625000953674316,38900653.0,2.826944351196289
2010-08-31,3.0062499046325684,2.9000000953674316,2.9375,3.0031299591064453,40584330.0,2.8657150268554688
2010-09-01,3.0250000953674316,2.840630054473877,3.0218799114227295,2.887500047683716,39860938.0,2.755376100540161
2010-09-02,2.9281299114227295,2.875,2.921880006790161,2.887500047683716,29935261.0,2.755376100540161
2010-09-03,2.921880006790161,2.8375000953674316,2.887500047683716,2.890630006790161,26697853.0,2.7583630084991455
2010-09-06,2.956249952316284,2.8812499046325684,2.90625,2.893749952316284,21610118.0,2.7613401412963867
2010-09-07,2.90625,2.831249952316284,2.9000000953674316,2.893749952316284,22938675.0,2.7613401412963867
2010-09-08,2.9312500953674316,2.8531301021575928,2.893749952316284,2.90625,27858419.0,2.773268222808838
2010-09-09,2.9437499046325684,2.828130006790161,2.918750047683716,2.84375,36975667.0,2.7136282920837402
2010-09-10,2.859380006790161,2.7249999046325684,2.84375,2.8187499046325684,36315968.0,2.689771890640259
2010-09-13,2.875,2.7843799591064453,2.8218801021575928,2.8687500953674316,23952672.0,2.7374839782714844
2010-09-14,2.934380054473877,2.859380006790161,2.8687500953674316,2.9000000953674316,32495440.0,2.7673044204711914
2010-09-15,2.9281299114227295,2.8375000953674316,2.90625,2.859380006790161,22471469.0,2.7285428047180176
2010-09-16,2.9156301021575928,2.6937499046325684,2.8812499046325684,2.71875,28630253.0,2.5943474769592285
2010-09-17,2.78125,2.7125000953674316,2.768749952316284,2.7437500953674316,16330061.0,2.618203639984131
2010-09-20,2.78125,2.7218799591064453,2.75,2.7281301021575928,13424726.0,2.6032981872558594
2010-09-21,2.746880054473877,2.671880006790161,2.746880054473877,2.6937499046325684,9972691.0,2.5704915523529053
2010-09-27,2.762500047683716,2.703130006790161,2.703130006790161,2.7593801021575928,10796397.0,2.6331183910369873
2010-09-28,2.7906301021575928,2.7406299114227295,2.7593801021575928,2.746880054473877,13109075.0,2.6211905479431152
2010-09-29,2.7750000953674316,2.706249952316284,2.75,2.7093799114227295,10926848.0,2.585406541824341
2010-09-30,2.7874999046325684,2.6875,2.6906299591064453,2.78125,13581232.0,2.6539878845214844
2010-10-08,2.8687500953674316,2.796880006790161,2.799999952316284,2.856250047683716,23844291.0,2.7255561351776123
2010-10-11,2.9437499046325684,2.8499999046325684,2.8656299114227295,2.8968799114227295,35111965.0,2.764327049255371
2010-10-12,2.950000047683716,2.8687500953674316,2.9000000953674316,2.934380054473877,35135382.0,2.8001110553741455
2010-10-13,3.015630006790161,2.9156301021575928,2.9375,2.9406299591064453,34326717.0,2.806074619293213
2010-10-14,2.903130054473877,2.8343799114227295,2.903130054473877,2.8531301021575928,33065542.0,2.722578763961792
2010-10-15,2.9312500953674316,2.8187499046325684,2.84375,2.893749952316284,31727862.0,2.7613401412963867
2010-10-18,3.121880054473877,2.825000047683716,2.893749952316284,3.0406301021575928,76292890.0,2.9014995098114014
2010-10-19,3.112499952316284,3.0,3.03125,3.09375,54056570.0,2.952188730239868
2010-10-20,3.168750047683716,3.0,3.0374999046325684,3.0968799591064453,50116067.0,2.9551756381988525
2010-10-21,3.231250047683716,3.0999999046325684,3.0999999046325684,3.140630006790161,53777219.0,2.9969236850738525
2010-10-22,3.1656301021575928,3.0875000953674316,3.1656301021575928,3.1187500953674316,34124122.0,2.9760446548461914
2010-10-25,3.184380054473877,3.046880006790161,3.125,3.1812500953674316,41890486.0,3.035684823989868
2010-10-26,3.234380006790161,3.125,3.184380054473877,3.15625,35664688.0,3.011828899383545
2010-10-27,3.171880006790161,3.0406301021575928,3.15625,3.0718801021575928,35457213.0,2.93131947517395
2010-10-28,3.1312499046325684,2.96875,3.0718801021575928,3.125,39756986.0,2.982008695602417
2010-10-29,3.3531301021575928,2.96875,3.0718801021575928,3.328130006790161,65406995.0,3.1758439540863037
2010-11-01,3.46875,3.278130054473877,3.3187499046325684,3.3499999046325684,82016406.0,3.196713447570801
2010-11-02,3.3468799591064453,3.268749952316284,3.3468799591064453,3.2718799114227295,41040970.0,3.1221678256988525
2010-11-03,3.28125,3.171880006790161,3.262500047683716,3.174999952316284,31830614.0,3.0297207832336426
2010-11-04,3.237499952316284,3.1656301021575928,3.171880006790161,3.2249999046325684,28328227.0,3.077432870864868
2010-11-05,3.328130006790161,3.200000047683716,3.2593801021575928,3.293750047683716,39397744.0,3.1430375576019287
2010-11-08,3.4281299114227295,3.299999952316284,3.328130006790161,3.3781299591064453,48236211.0,3.2235562801361084
2010-11-09,3.434380054473877,3.296880006790161,3.3968799114227295,3.4000000953674316,47348957.0,3.2444252967834473
2010-11-10,3.4625000953674316,3.34375,3.4000000953674316,3.418750047683716,43980595.0,3.2623178958892822
2010-11-11,3.484380006790161,3.340630054473877,3.3843801021575928,3.34375,50635651.0,3.190749406814575
2010-11-12,3.3343799114227295,3.0093801021575928,3.3218801021575928,3.0093801021575928,50843622.0,2.8716793060302734
2010-11-15,3.0562500953674316,2.9406299591064453,3.0093801021575928,3.0374999046325684,29031766.0,2.898512601852417
2010-11-16,3.0562500953674316,2.8375000953674316,3.0374999046325684,2.8499999046325684,31252506.0,2.7195916175842285
2010-11-17,2.9000000953674316,2.778130054473877,2.831249952316284,2.828130006790161,18392035.0,2.6987226009368896
2010-11-18,2.9281299114227295,2.8125,2.840630054473877,2.9093799591064453,22431718.0,2.776254653930664
2010-11-19,3.121880054473877,2.893749952316284,2.8968799114227295,3.0687499046325684,40302381.0,2.928332567214966
2010-11-22,3.112499952316284,3.015630006790161,3.0374999046325684,3.0625,40744646.0,2.9223685264587402
2010-11-23,3.03125,2.8499999046325684,3.03125,2.9437499046325684,22692368.0,2.8090522289276123
2010-11-24,3.0531299114227295,2.921880006790161,2.921880006790161,3.0062499046325684,20887981.0,2.86869215965271
2010-11-25,3.078130006790161,3.0,3.0093801021575928,3.0531299114227295,22082509.0,2.9134271144866943
2010-11-26,3.0968799591064453,2.9781301021575928,3.0562500953674316,3.0031299591064453,22553456.0,2.8657150268554688
2010-11-29,3.0031299591064453,2.90625,2.996880054473877,2.96875,16153725.0,2.8329083919525146
2010-11-30,2.996880054473877,2.796880006790161,2.965630054473877,2.8687500953674316,21575888.0,2.7374839782714844
2010-12-01,2.893749952316284,2.8375000953674316,2.871880054473877,2.871880054473877,12069693.0,2.7404706478118896
2010-12-02,2.9156301021575928,2.84375,2.9093799591064453,2.8656299114227295,15558298.0,2.734506845474243
2010-12-03,2.890630006790161,2.828130006790161,2.8656299114227295,2.8812499046325684,10407578.0,2.7494118213653564
2010-12-06,2.8968799114227295,2.8125,2.8843801021575928,2.875,13393741.0,2.74344801902771
2010-12-07,2.890630006790161,2.799999952316284,2.8656299114227295,2.871880054473877,10005837.0,2.7404706478118896
2010-12-08,2.890630006790161,2.840630054473877,2.890630006790161,2.856250047683716,8826957.0,2.7255561351776123
2010-12-09,2.8468799591064453,2.7718799114227295,2.84375,2.7750000953674316,11474883.0,2.648023843765259
2010-12-10,2.8125,2.71875,2.7437500953674316,2.799999952316284,12969245.0,2.671879768371582
2010-12-13,3.059380054473877,2.799999952316284,2.8031299114227295,3.0093801021575928,40666058.0,2.8716793060302734
2010-12-14,3.075000047683716,2.9375,3.0,3.0406301021575928,33396150.0,2.9014995098114014
2010-12-15,3.121880054473877,3.0093801021575928,3.109380006790161,3.046880006790161,34006150.0,2.907463312149048
2010-12-16,3.0656299591064453,2.987499952316284,3.0406301021575928,3.0031299591064453,13908749.0,2.8657150268554688
2010-12-17,3.0374999046325684,2.981250047683716,2.984380006790161,3.015630006790161,8275059.0,2.877643346786499
2010-12-20,3.028130054473877,2.8843801021575928,3.018749952316284,2.934380054473877,16404589.0,2.8001110553741455
2010-12-21,2.9781301021575928,2.9093799591064453,2.9375,2.965630054473877,9490006.0,2.8299312591552734
2010-12-22,2.96875,2.9124999046325684,2.9593799114227295,2.953130006790161,11115939.0,2.8180031776428223
2010-12-23,3.1656301021575928,3.0,3.0093801021575928,3.0343799591064453,54333354.0,2.8955352306365967
2010-12-24,3.0062499046325684,2.9124999046325684,2.9937500953674316,2.9781301021575928,22772557.0,2.8418591022491455
2010-12-27,3.0062499046325684,2.859380006790161,2.9781301021575928,2.8812499046325684,15197805.0,2.7494118213653564
2010-12-28,2.903130054473877,2.78125,2.8375000953674316,2.8343799114227295,14566458.0,2.7046866416931152
2010-12-29,2.875,2.8218801021575928,2.859380006790161,2.871880054473877,6074563.0,2.7404706478118896
2010-12-30,2.887500047683716,2.8375000953674316,2.871880054473877,2.862499952316284,6525283.0,2.731519937515259
2010-12-31,2.965630054473877,2.8687500953674316,2.8687500953674316,2.9593799114227295,11124858.0,2.8239669799804688
2011-01-04,3.0406301021575928,2.9375,2.9625000953674316,3.0062499046325684,15901248.0,2.86869215965271
2011-01-05,3.0843799114227295,2.9625000953674316,2.9906299114227295,3.0687499046325684,23575654.0,2.928332567214966
2011-01-06,3.278130054473877,3.09375,3.125,3.171880006790161,73729744.0,3.0267436504364014
2011-01-07,3.2562499046325684,3.125,3.153130054473877,3.1812500953674316,50025085.0,3.035684823989868
2011-01-10,3.331249952316284,3.1593799591064453,3.1937499046325684,3.2437500953674316,63543571.0,3.095325231552124
2011-01-11,3.40625,3.1906299591064453,3.1906299591064453,3.325000047683716,70531059.0,3.1728572845458984
2011-01-12,3.3499999046325684,3.2531299591064453,3.309380054473877,3.3375000953674316,34483110.0,3.1847856044769287
2011-01-13,3.356250047683716,3.2218799591064453,3.3156299591064453,3.25,38211622.0,3.1012892723083496
2011-01-14,3.424999952316284,3.2125000953674316,3.25,3.375,57814515.0,3.220569372177124
2011-01-17,3.403130054473877,3.15625,3.340630054473877,3.2218799591064453,43177398.0,3.074455976486206
2011-01-18,3.2218799591064453,3.09375,3.1875,3.215630054473877,29578243.0,3.0684919357299805
2011-01-19,3.309380054473877,3.1281299591064453,3.2125000953674316,3.25,42312960.0,3.1012892723083496
2011-01-20,3.4375,3.1875,3.203130006790161,3.3468799591064453,85144765.0,3.1937363147735596
2011-01-21,3.3812499046325684,3.2218799591064453,3.34375,3.309380054473877,53966582.0,3.157952070236206
2011-01-24,3.46875,3.3031299114227295,3.3375000953674316,3.390630006790161,67338202.0,3.2354846000671387
2011-01-25,3.362499952316284,3.0531299114227295,3.34375,3.0531299114227295,63809542.0,2.9134271144866943
2011-01-26,3.1500000953674316,2.96875,3.0,3.121880054473877,34314016.0,2.9790313243865967
2011-01-27,3.1781299114227295,3.0,3.1187500953674316,3.15625,37422186.0,3.011828899383545
2011-01-28,3.2906301021575928,3.0687499046325684,3.143749952316284,3.265630006790161,42372154.0,3.116204023361206
2011-01-31,3.359380006790161,3.21875,3.234380006790161,3.3156299591064453,36262429.0,3.1639161109924316
2011-02-01,3.484380006790161,3.3187499046325684,3.359380006790161,3.393749952316284,58230141.0,3.2384612560272217
2011-02-09,3.734380006790161,3.328130006790161,3.34375,3.734380006790161,121651894.0,3.5635054111480713
2011-02-10,3.9124999046325684,3.6593799591064453,3.6875,3.809380054473877,120423734.0,3.635073661804199
2011-02-11,3.871880054473877,3.71875,3.765630006790161,3.762500047683716,79028947.0,3.5903384685516357
2011-02-14,3.8687500953674316,3.7125000953674316,3.762500047683716,3.8125,77363088.0,3.6380505561828613
2011-02-15,3.9375,3.75,3.8375000953674316,3.7593801021575928,73537693.0,3.5873610973358154
2011-02-16,3.9375,3.7281301021575928,3.7281301021575928,3.828130006790161,77445107.0,3.652965784072876
2011-02-17,3.984380006790161,3.8062500953674316,3.8343799114227295,3.9593799114227295,91632208.0,3.778209686279297
2011-02-18,4.040629863739014,3.796880006790161,3.921880006790161,3.8031299114227295,69509363.0,3.6291091442108154
2011-02-21,4.03125,3.765630006790161,3.78125,3.9937500953674316,66748317.0,3.811007022857666
2011-02-22,4.046879768371582,3.7843799591064453,4.0,3.84375,60952893.0,3.6678709983825684
2011-02-23,3.84375,3.674999952316284,3.828130006790161,3.7437500953674316,48608813.0,3.572446584701538
2011-02-24,3.809380054473877,3.71875,3.746880054473877,3.7874999046325684,34591686.0,3.614194631576538
2011-02-25,3.893749952316284,3.6968801021575928,3.7718799114227295,3.84375,32617478.0,3.6678709983825684
2011-02-28,3.9593799114227295,3.8375000953674316,3.8687500953674316,3.871880054473877,41592205.0,3.694713592529297
2011-03-01,3.956249952316284,3.84375,3.875,3.921880006790161,48119926.0,3.7424256801605225
2011-03-02,3.90625,3.75,3.90625,3.825000047683716,44505357.0,3.6499786376953125
2011-03-03,3.8499999046325684,3.625,3.8343799114227295,3.6281299591064453,39163574.0,3.4621167182922363
2011-03-04,3.731250047683716,3.6281299591064453,3.65625,3.706249952316284,18930787.0,3.5366621017456055
2011-03-07,3.7906301021575928,3.6937499046325684,3.706249952316284,3.7843799591064453,26810384.0,3.611217498779297
2011-03-08,3.78125,3.706249952316284,3.7718799114227295,3.7406299114227295,27468960.0,3.5694692134857178
2011-03-09,3.9375,3.71875,3.75,3.9093799591064453,61119395.0,3.7304978370666504
2011-03-10,3.934380054473877,3.8343799114227295,3.890630006790161,3.90625,41519235.0,3.727510929107666
2011-03-11,4.099999904632568,3.8499999046325684,3.8843801021575928,3.996880054473877,78374621.0,3.8139939308166504
2011-03-14,4.1875,3.984380006790161,4.059380054473877,4.025000095367432,72185123.0,3.840827465057373
2011-03-15,3.981250047683716,3.7531299591064453,3.96875,3.825000047683716,61433482.0,3.6499786376953125
2011-03-16,3.9156301021575928,3.8125,3.84375,3.8499999046325684,33969210.0,3.673834800720215
2011-03-17,3.796880006790161,3.6343801021575928,3.796880006790161,3.703130006790161,42961472.0,3.5336849689483643
2011-03-18,3.78125,3.700000047683716,3.7281301021575928,3.715630054473877,16344051.0,3.5456130504608154
2011-03-21,3.8187499046325684,3.706249952316284,3.75,3.7593801021575928,20456410.0,3.5873610973358154
2011-03-22,3.8062500953674316,3.6906299591064453,3.7562499046325684,3.78125,16586093.0,3.6082305908203125
2011-03-23,3.8125,3.7593801021575928,3.7906301021575928,3.796880006790161,20189530.0,3.623145341873169
2011-03-24,3.856250047683716,3.7750000953674316,3.78125,3.8499999046325684,27331978.0,3.673834800720215
2011-03-25,3.96875,3.8531301021575928,3.856250047683716,3.887500047683716,44769965.0,3.7096188068389893
2011-03-28,3.9625000953674316,3.8125,3.8656299114227295,3.825000047683716,39212058.0,3.6499786376953125
2011-03-29,3.8156299591064453,3.706249952316284,3.809380054473877,3.7125000953674316,27677101.0,3.5426266193389893
2011-03-30,3.765630006790161,3.6593799591064453,3.7125000953674316,3.7562499046325684,21759261.0,3.58437442779541
2011-03-31,3.7750000953674316,3.668750047683716,3.746880054473877,3.700000047683716,15482726.0,3.530698299407959
2011-04-01,3.7874999046325684,3.674999952316284,3.674999952316284,3.7750000953674316,14941667.0,3.602266550064087
2011-04-06,3.953130006790161,3.7750000953674316,3.7750000953674316,3.903130054473877,49188051.0,3.724533796310425
2011-04-07,4.078129768371582,3.9156301021575928,3.9281299114227295,3.996880054473877,59779763.0,3.8139939308166504
2011-04-08,4.056250095367432,3.9406299591064453,3.953130006790161,4.03125,40406499.0,3.8467912673950195
2011-04-11,4.21875,3.965630054473877,4.056250095367432,4.106249809265137,71906701.0,3.9183595180511475
2011-04-12,4.099999904632568,3.956249952316284,4.056250095367432,3.9718799591064453,40434176.0,3.790137767791748
2011-04-13,4.184380054473877,3.9718799591064453,3.9749999046325684,4.15625,48358010.0,3.966071844100952
2011-04-14,4.265629768371582,4.112500190734863,4.171879768371582,4.128129959106445,50247302.0,3.9392380714416504
2011-04-15,4.234379768371582,4.018750190734863,4.09375,4.21875,43505139.0,4.025711536407471
2011-04-18,4.381249904632568,4.1875,4.21875,4.368750095367432,70809478.0,4.168848037719727
2011-04-19,4.40625,4.268750190734863,4.3125,4.293749809265137,43582672.0,4.097279071807861
2011-04-20,4.328129768371582,4.140629768371582,4.284379959106445,4.175000190734863,43605539.0,3.98396372795105
2011-04-21,4.234379768371582,4.090630054473877,4.206250190734863,4.209380149841309,28834429.0,4.016770362854004
2011-04-22,4.306250095367432,4.109379768371582,4.21875,4.131249904632568,33225619.0,3.9422152042388916
2011-04-25,4.168749809265137,4.050000190734863,4.112500190734863,4.0625,27685203.0,3.8766117095947266
2011-04-26,4.21875,3.987499952316284,4.109379768371582,4.084380149841309,26456298.0,3.8974905014038086
2011-04-27,4.118750095367432,3.8375000953674316,4.109379768371582,3.9625000953674316,27161248.0,3.7811872959136963
2011-04-28,4.006249904632568,3.7718799114227295,3.9781301021575928,3.8499999046325684,26019078.0,3.673834800720215
2011-04-29,3.9124999046325684,3.799999952316284,3.856250047683716,3.90625,13914336.0,3.727510929107666
2011-05-03,4.0,3.765630006790161,3.903130054473877,3.987499952316284,20773683.0,3.8050432205200195
2011-05-04,3.984380006790161,3.809380054473877,3.984380006790161,3.8968799114227295,16921514.0,3.718569755554199
2011-05-05,3.96875,3.8687500953674316,3.8781299591064453,3.9375,12361210.0,3.757330894470215
2011-05-06,4.065629959106445,3.831249952316284,3.8968799114227295,4.043749809265137,24339853.0,3.8587193489074707
2011-05-09,4.099999904632568,4.015629768371582,4.046879768371582,4.037499904632568,13518208.0,3.852755069732666
2011-05-10,4.081250190734863,3.9468801021575928,4.056250095367432,4.025000095367432,17051990.0,3.840827465057373
2011-05-11,4.03125,3.9312500953674316,4.0,4.003129959106445,15217424.0,3.819958209991455
2011-05-13,4.150000095367432,3.9000000953674316,3.96875,4.140629768371582,40459539.0,3.9511661529541016
2011-05-16,4.1875,4.078129768371582,4.143750190734863,4.131249904632568,26199779.0,3.9422152042388916
2011-05-17,4.234379768371582,3.984380006790161,4.106249809265137,4.128129959106445,33523376.0,3.9392380714416504
2011-05-18,4.296879768371582,4.059380054473877,4.121880054473877,4.259379863739014,39613002.0,4.064482688903809
2011-05-19,4.328129768371582,4.199999809265137,4.259379863739014,4.262499809265137,27143770.0,4.067460536956787
2011-05-20,4.443749904632568,4.21875,4.237500190734863,4.359379768371582,55723718.0,4.15990686416626
2011-05-23,4.353129863739014,4.0625,4.328129768371582,4.115630149841309,41957862.0,3.9273104667663574
2011-05-24,4.131249904632568,3.8968799114227295,4.081250190734863,4.084380149841309,24472205.0,3.8974905014038086
2011-05-25,4.334380149841309,3.965630054473877,4.071879863739014,4.243750095367432,49870730.0,4.049568176269531
2011-05-26,4.375,4.0,4.224999904632568,4.056250095367432,70264138.0,3.870647430419922
2011-05-27,4.15625,3.65625,3.9375,3.831249952316284,68425936.0,3.655942440032959
2011-05-30,3.8843801021575928,3.6937499046325684,3.8062500953674316,3.809380054473877,48261421.0,3.635073661804199
2011-05-31,3.96875,3.71875,3.78125,3.8343799114227295,46671805.0,3.6589293479919434
2011-06-01,3.887500047683716,3.7249999046325684,3.8031299114227295,3.7562499046325684,36692403.0,3.58437442779541
2011-06-02,3.7093799114227295,3.4406299591064453,3.6812500953674316,3.606250047683716,39965469.0,3.4412381649017334
2011-06-03,3.637500047683716,3.5343799591064453,3.546880006790161,3.575000047683716,22408640.0,3.4114177227020264
2011-06-07,3.6312499046325684,3.5031299591064453,3.559380054473877,3.612499952316284,17347936.0,3.447202205657959
2011-06-08,3.6187500953674316,3.5250000953674316,3.59375,3.59375,13264051.0,3.4293100833892822
2011-06-09,3.6281299591064453,3.4718799591064453,3.578130006790161,3.481250047683716,14363760.0,3.32195782661438
2011-06-10,3.515630006790161,3.309380054473877,3.481250047683716,3.4406299591064453,21666118.0,3.283196210861206
2011-06-13,3.40625,3.3125,3.4000000953674316,3.390630006790161,16756317.0,3.2354846000671387
2011-06-14,3.5250000953674316,3.34375,3.4000000953674316,3.5093801021575928,17714733.0,3.3488006591796875
2011-06-15,3.609380006790161,3.481250047683716,3.4906299114227295,3.53125,19597146.0,3.3696699142456055
2011-06-16,3.5625,3.4625000953674316,3.5,3.4781301021575928,12008243.0,3.3189809322357178
2011-06-17,3.5562500953674316,3.4625000953674316,3.4718799591064453,3.496880054473877,10536867.0,3.3368723392486572
2011-06-20,3.546880006790161,3.3781299591064453,3.5,3.4468801021575928,11009917.0,3.28916072845459
2011-06-21,3.496880054473877,3.403130054473877,3.465630054473877,3.4906299114227295,10560115.0,3.3309085369110107
2011-06-22,3.5218799114227295,3.453130006790161,3.5218799114227295,3.4749999046325684,6593754.0,3.315993547439575
2011-06-23,3.6031301021575928,3.375,3.4437499046325684,3.5843799114227295,17251690.0,3.4203686714172363
2011-06-24,3.703130006790161,3.5687499046325684,3.6031301021575928,3.6781299114227295,29762435.0,3.509828805923462
2011-06-27,3.7562499046325684,3.6468799114227295,3.671880006790161,3.7406299114227295,24684637.0,3.5694692134857178
2011-06-28,3.75,3.6624999046325684,3.75,3.7249999046325684,16606166.0,3.5545544624328613
2011-06-29,3.7249999046325684,3.5843799114227295,3.7249999046325684,3.606250047683716,20994582.0,3.4412381649017334
2011-06-30,3.7281301021575928,3.609380006790161,3.609380006790161,3.671880006790161,12841952.0,3.5038650035858154
2011-07-01,3.840630054473877,3.6968801021575928,3.796880006790161,3.715630054473877,40457706.0,3.5456130504608154
2011-07-04,3.9124999046325684,3.7218799591064453,3.7218799591064453,3.903130054473877,40954950.0,3.724533796310425
2011-07-05,4.053130149841309,3.8687500953674316,3.8968799114227295,3.996880054473877,38761056.0,3.8139939308166504
2011-07-06,4.081250190734863,3.9312500953674316,3.996880054473877,4.028130054473877,27836234.0,3.8438141345977783
2011-07-07,4.074999809265137,3.9437499046325684,4.015629768371582,3.956249952316284,28497693.0,3.7752227783203125
2011-07-08,4.078129768371582,3.9593799114227295,3.96875,4.050000190734863,27147213.0,3.8646836280822754
2011-07-11,4.171879768371582,4.015629768371582,4.015629768371582,4.159379959106445,31033539.0,3.9690585136413574
2011-07-12,4.168749809265137,3.9906299114227295,4.096879959106445,4.034379959106445,39756070.0,3.849778175354004
2011-07-13,4.303130149841309,4.0,4.028130054473877,4.231249809265137,41813424.0,4.03764009475708
2011-07-14,4.318749904632568,4.0625,4.231249809265137,4.265629768371582,45641021.0,4.070446014404297
2011-07-15,4.309380054473877,4.212500095367432,4.221879959106445,4.271880149841309,32345325.0,4.07641077041626
2011-07-18,4.368750095367432,4.228129863739014,4.284379959106445,4.246880054473877,36295635.0,4.052554130554199
2011-07-19,4.224999904632568,4.121880054473877,4.190629959106445,4.175000190734863,23248378.0,3.98396372795105
2011-07-20,4.4375,4.1875,4.1875,4.328129768371582,57114621.0,4.130086421966553
2011-07-21,4.425000190734863,4.28125,4.296879768371582,4.375,45592544.0,4.1748127937316895
2011-07-22,4.490630149841309,4.303130149841309,4.371880054473877,4.428130149841309,50681354.0,4.22551155090332
2011-07-25,4.506249904632568,4.168749809265137,4.384379863739014,4.240630149841309,52917478.0,4.046590328216553
2011-07-26,4.493750095367432,4.199999809265137,4.234379768371582,4.462500095367432,50964982.0,4.2583088874816895
2011-07-27,4.640629768371582,4.381249904632568,4.428130149841309,4.596879959106445,62544810.0,4.386539936065674
2011-07-28,4.581250190734863,4.412499904632568,4.534379959106445,4.5,41785440.0,4.294092178344727
2011-07-29,4.668749809265137,4.456250190734863,4.503129959106445,4.474999904632568,57243824.0,4.270236492156982
2011-08-01,4.534379959106445,4.268750190734863,4.521880149841309,4.381249904632568,74915552.0,4.180776119232178
2011-08-02,4.474999904632568,4.303130149841309,4.465630054473877,4.3125,150629850.0,4.115171432495117
2011-08-03,4.287499904632568,4.15625,4.1875,4.246880054473877,79952330.0,4.052554130554199
2011-08-04,4.278130054473877,4.190629959106445,4.237500190734863,4.199999809265137,41148723.0,4.007819652557373
2011-08-05,4.121880054473877,4.0,4.046879768371582,4.099999904632568,41707293.0,3.912395477294922
2011-08-08,4.168749809265137,3.9124999046325684,4.0625,4.074999809265137,51694906.0,3.8885390758514404
2011-08-09,4.206250190734863,3.953130006790161,3.96875,4.190629959106445,65246758.0,3.998877763748169
2011-08-10,4.278130054473877,4.143750190734863,4.243750095367432,4.153130054473877,62920291.0,3.9630939960479736
2011-08-11,4.309380054473877,4.040629863739014,4.0625,4.306250095367432,58379126.0,4.109207630157471
2011-08-12,4.353129863739014,4.25,4.324999809265137,4.290629863739014,52692733.0,4.094302654266357
2011-08-15,4.46875,4.287499904632568,4.315629959106445,4.456250190734863,52795760.0,4.252344608306885
2011-08-16,4.484379768371582,4.393750190734863,4.446879863739014,4.428130149841309,38291958.0,4.22551155090332
2011-08-17,4.509379863739014,4.412499904632568,4.443749904632568,4.4375,40795616.0,4.234452247619629
2011-08-19,4.28125,4.099999904632568,4.25,4.178130149841309,43554669.0,3.986950397491455
2011-08-22,4.287499904632568,4.131249904632568,4.175000190734863,4.171879768371582,21268816.0,3.9809865951538086
2011-08-23,4.265629768371582,4.15625,4.206250190734863,4.243750095367432,19089037.0,4.049568176269531
2011-08-24,4.28125,4.181250095367432,4.275000095367432,4.203129768371582,20625997.0,4.010806560516357
2011-08-25,4.34375,4.193749904632568,4.221879959106445,4.315629959106445,35993536.0,4.118159294128418
2011-08-26,4.409379959106445,4.265629768371582,4.303130149841309,4.371880054473877,32731328.0,4.171834945678711
2011-08-29,4.368750095367432,4.256249904632568,4.337500095367432,4.268750190734863,25731638.0,4.073423862457275
2011-08-30,4.334380149841309,4.140629768371582,4.300000190734863,4.153130054473877,26407555.0,3.9630939960479736
2011-08-31,4.243750095367432,4.078129768371582,4.168749809265137,4.162499904632568,19825667.0,3.9720356464385986
2011-09-01,4.212500095367432,4.134379863739014,4.168749809265137,4.181250095367432,16919866.0,3.9899280071258545
2011-09-02,4.181250095367432,4.068749904632568,4.162499904632568,4.09375,16948925.0,3.9064314365386963
2011-09-05,4.065629959106445,3.856250047683716,4.0625,3.875,23487987.0,3.697690963745117
2011-09-06,3.90625,3.8125,3.8375000953674316,3.887500047683716,13317136.0,3.7096188068389893
2011-09-07,3.9937500953674316,3.8843801021575928,3.90625,3.9906299114227295,14612595.0,3.808030366897583
2011-09-08,4.040629863739014,3.8656299114227295,4.0,3.871880054473877,15780653.0,3.694713592529297
2011-09-09,3.9281299114227295,3.7874999046325684,3.8687500953674316,3.8187499046325684,11736208.0,3.644014358520508
2011-09-13,3.8531301021575928,3.706249952316284,3.746880054473877,3.799999952316284,11576672.0,3.6261227130889893
2011-09-14,3.887500047683716,3.746880054473877,3.825000047683716,3.8812499046325684,10040560.0,3.7036547660827637
2011-09-15,3.9093799591064453,3.856250047683716,3.893749952316284,3.8812499046325684,10582973.0,3.7036547660827637
2011-09-16,4.0,3.871880054473877,3.9000000953674316,3.9906299114227295,21812314.0,3.808030366897583
2011-09-19,3.9625000953674316,3.887500047683716,3.9437499046325684,3.9000000953674316,11810384.0,3.7215468883514404
2011-09-20,3.950000047683716,3.828130006790161,3.9156301021575928,3.859380006790161,19395027.0,3.682785749435425
2011-09-21,4.128129959106445,3.8343799114227295,3.856250047683716,4.0625,28659133.0,3.8766117095947266
2011-09-22,4.109379768371582,3.9312500953674316,4.018750190734863,3.9375,25144048.0,3.757330894470215
2011-09-23,3.987499952316284,3.8125,3.8781299591064453,3.9593799114227295,21418989.0,3.778209686279297
2011-09-26,3.96875,3.825000047683716,3.950000047683716,3.862499952316284,14471861.0,3.718634843826294
2011-09-27,3.90625,3.4749999046325684,3.84375,3.487499952316284,43130346.0,3.357602119445801
2011-09-28,3.5250000953674316,3.3812499046325684,3.5,3.4000000953674316,16316790.0,3.2733612060546875
2011-09-29,3.450000047683716,3.299999952316284,3.375,3.3062500953674316,13880942.0,3.183103322982788
2011-09-30,3.3687500953674316,3.15625,3.3125,3.21875,15578344.0,3.098862409591675
2011-10-10,3.268749952316284,3.200000047683716,3.2437500953674316,3.25,9457389.0,3.128948450088501
2011-10-11,3.456249952316284,3.262500047683716,3.40625,3.325000047683716,24670728.0,3.201154947280884
2011-10-12,3.65625,3.2562499046325684,3.331249952316284,3.65625,39486914.0,3.520066738128662
2011-10-13,4.025000095367432,3.65625,3.6875,3.9375,127301445.0,3.7908411026000977
2011-10-14,3.9937500953674316,3.7562499046325684,3.90625,3.8187499046325684,76852278.0,3.676514148712158
2011-10-17,3.9124999046325684,3.75,3.825000047683716,3.893749952316284,66408832.0,3.748720645904541
2011-10-18,3.9000000953674316,3.643749952316284,3.831249952316284,3.6812500953674316,46160378.0,3.5441360473632812
2011-10-19,3.7437500953674316,3.543750047683716,3.71875,3.674999952316284,42117878.0,3.538118600845337
2011-10-20,3.6812500953674316,3.375,3.6312499046325684,3.5,39655352.0,3.3696367740631104
2011-10-21,3.612499952316284,3.3812499046325684,3.4625000953674316,3.5062499046325684,25054653.0,3.3756537437438965
2011-10-24,3.612499952316284,3.3125,3.512500047683716,3.581249952316284,28772272.0,3.4478602409362793
2011-10-25,3.8125,3.53125,3.543750047683716,3.75,42001803.0,3.6103248596191406
2011-10-26,3.793750047683716,3.637500047683716,3.6937499046325684,3.6812500953674316,43512174.0,3.5441360473632812
2011-10-27,3.7437500953674316,3.5875000953674316,3.6812500953674316,3.5999999046325684,26454934.0,3.465912103652954
2011-10-28,3.75,3.5999999046325684,3.6500000953674316,3.71875,32320578.0,3.5802385807037354
2011-10-31,3.731250047683716,3.65625,3.6937499046325684,3.700000047683716,17060168.0,3.5621871948242188
2011-11-01,3.6875,3.59375,3.674999952316284,3.65625,20651818.0,3.520066738128662
2011-11-02,3.643749952316284,3.4375,3.5999999046325684,3.625,32460491.0,3.489980936050415
2011-11-03,3.893749952316284,3.6312499046325684,3.637500047683716,3.799999952316284,50282277.0,3.6584627628326416
2011-11-04,3.856250047683716,3.71875,3.799999952316284,3.768749952316284,28959189.0,3.6283769607543945
2011-11-07,3.8125,3.706249952316284,3.7437500953674316,3.731250047683716,15955355.0,3.592273235321045
2011-11-08,3.762500047683716,3.65625,3.731250047683716,3.6624999046325684,16085438.0,3.5260839462280273
2011-11-09,3.700000047683716,3.5562500953674316,3.668750047683716,3.6937499046325684,17313997.0,3.5561702251434326
2011-11-10,3.6500000953674316,3.5374999046325684,3.6500000953674316,3.5687499046325684,20063536.0,3.435826063156128
2011-11-11,3.59375,3.5374999046325684,3.575000047683716,3.5562500953674316,10805240.0,3.4237916469573975
2011-11-14,3.637500047683716,3.575000047683716,3.59375,3.606250047683716,13140554.0,3.4719293117523193
2011-11-15,3.65625,3.59375,3.6312499046325684,3.65625,15924878.0,3.520066738128662
2011-11-16,3.71875,3.5687499046325684,3.65625,3.5999999046325684,26550659.0,3.465912103652954
2011-11-17,3.71875,3.606250047683716,3.625,3.65625,30763677.0,3.520066738128662
2011-11-18,3.6187500953674316,3.450000047683716,3.5999999046325684,3.4625000953674316,22794893.0,3.333533525466919
2011-11-21,3.5374999046325684,3.4375,3.46875,3.512500047683716,12595584.0,3.381671190261841
2011-11-22,3.4749999046325684,3.362499952316284,3.450000047683716,3.4312500953674316,13975562.0,3.3034474849700928
2011-11-23,3.456249952316284,3.356250047683716,3.450000047683716,3.3687500953674316,12152699.0,3.2432754039764404
2011-11-24,3.3499999046325684,3.237499952316284,3.34375,3.293750047683716,14733328.0,3.1710686683654785
2011-11-25,3.331249952316284,3.21875,3.293750047683716,3.25,9225501.0,3.128948450088501
2011-11-28,3.2874999046325684,3.231250047683716,3.25,3.25,8013195.0,3.128948450088501
2011-11-29,3.362499952316284,3.268749952316284,3.2874999046325684,3.34375,14783765.0,3.2192065715789795
2011-11-30,3.331249952316284,3.081249952316284,3.3187499046325684,3.1187500953674316,20447922.0,3.002586841583252
2011-12-01,3.28125,3.125,3.2562499046325684,3.1875,19675907.0,3.0687763690948486
2011-12-02,3.1875,3.0687499046325684,3.1624999046325684,3.125,11733864.0,3.0086042881011963
2011-12-05,3.137500047683716,2.96875,3.125,2.9937500953674316,8519082.0,2.8822426795959473
2011-12-06,3.018749952316284,2.862499952316284,3.0,2.918750047683716,12227978.0,2.8100364208221436
2011-12-07,2.9375,2.887500047683716,2.924999952316284,2.90625,5984832.0,2.798002004623413
2011-12-08,2.950000047683716,2.84375,2.893749952316284,2.9000000953674316,9337288.0,2.791984796524048
2011-12-09,2.9124999046325684,2.8125,2.8812499046325684,2.8187499046325684,8147810.0,2.7137608528137207
2011-12-12,2.856250047683716,2.8062500953674316,2.8375000953674316,2.8187499046325684,4549680.0,2.7137608528137207
2011-12-13,2.799999952316284,2.6187500953674316,2.78125,2.637500047683716,9918227.0,2.539262294769287
2011-12-14,2.6937499046325684,2.59375,2.625,2.612499952316284,9090765.0,2.515192747116089
2011-12-15,2.612499952316284,2.5,2.612499952316284,2.512500047683716,10277864.0,2.4189178943634033
2011-12-16,2.612499952316284,2.512500047683716,2.518749952316284,2.606250047683716,9093454.0,2.509176015853882
2011-12-19,2.5999999046325684,2.5,2.59375,2.575000047683716,8332894.0,2.4790897369384766
2011-12-20,2.643749952316284,2.5625,2.575000047683716,2.581249952316284,9254451.0,2.485106945037842
2011-12-21,2.637500047683716,2.5250000953674316,2.6312499046325684,2.53125,6445013.0,2.43696928024292
2011-12-22,2.53125,2.356250047683716,2.53125,2.5,9439704.0,2.4068832397460938
2011-12-23,2.59375,2.46875,2.487499952316284,2.5562500953674316,9525880.0,2.461038112640381
2011-12-26,2.5875000953674316,2.53125,2.53125,2.543750047683716,5361194.0,2.4490036964416504
2011-12-27,2.5374999046325684,2.46875,2.5374999046325684,2.487499952316284,5215909.0,2.3948488235473633
2011-12-28,2.5250000953674316,2.4312500953674316,2.46875,2.518749952316284,6135037.0,2.4249346256256104
2011-12-29,2.5250000953674316,2.487499952316284,2.518749952316284,2.4937500953674316,4110387.0,2.4008665084838867
2011-12-30,2.543750047683716,2.4937500953674316,2.512500047683716,2.5250000953674316,6783997.0,2.4309520721435547
2012-01-04,2.5625,2.375,2.53125,2.46875,6381736.0,2.3767974376678467
2012-01-05,2.4625000953674316,2.3499999046325684,2.4625000953674316,2.375,8042363.0,2.286539077758789
2012-01-06,2.40625,2.325000047683716,2.375,2.4000000953674316,4516032.0,2.310608386993408
2012-01-09,2.5374999046325684,2.375,2.4124999046325684,2.53125,9514101.0,2.43696928024292
2012-01-10,2.668750047683716,2.512500047683716,2.53125,2.6500000953674316,16503035.0,2.5512964725494385
2012-01-11,2.6500000953674316,2.575000047683716,2.643749952316284,2.6312499046325684,13862776.0,2.5332443714141846
2012-01-12,2.737499952316284,2.5875000953674316,2.6312499046325684,2.674999952316284,15398598.0,2.5753653049468994
2012-01-13,2.674999952316284,2.543750047683716,2.6624999046325684,2.5687499046325684,9722397.0,2.4730725288391113
2012-01-16,2.543750047683716,2.4437499046325684,2.5250000953674316,2.4437499046325684,6533946.0,2.3527283668518066
2012-01-17,2.637500047683716,2.4437499046325684,2.481250047683716,2.6187500953674316,10993179.0,2.521210193634033
2012-01-18,2.7125000953674316,2.59375,2.637500047683716,2.6875,20468195.0,2.587399482727051
2012-01-19,2.731250047683716,2.6500000953674316,2.6624999046325684,2.7125000953674316,12846822.0,2.6114683151245117
2012-01-20,2.75,2.674999952316284,2.737499952316284,2.706249952316284,10287174.0,2.6054511070251465
2012-01-30,2.71875,2.6624999046325684,2.7125000953674316,2.668750047683716,6213667.0,2.569348096847534
2012-01-31,2.674999952316284,2.5875000953674316,2.6500000953674316,2.668750047683716,6329590.0,2.569348096847534
2012-02-01,2.6875,2.606250047683716,2.668750047683716,2.6312499046325684,7508723.0,2.5332443714141846
2012-02-02,2.674999952316284,2.625,2.637500047683716,2.668750047683716,6024174.0,2.569348096847534
2012-02-03,2.762500047683716,2.65625,2.668750047683716,2.737499952316284,16200554.0,2.6355371475219727
2012-02-06,2.768749952316284,2.706249952316284,2.737499952316284,2.7437500953674316,14483064.0,2.641554355621338
2012-02-07,2.731250047683716,2.6500000953674316,2.731250047683716,2.674999952316284,9049750.0,2.5753653049468994
2012-02-08,2.7437500953674316,2.668750047683716,2.706249952316284,2.737499952316284,13788581.0,2.6355371475219727
2012-02-09,2.78125,2.71875,2.737499952316284,2.7562499046325684,15367918.0,2.6535885334014893
2012-02-10,3.0,2.731250047683716,2.762500047683716,2.981250047683716,42087965.0,2.870208501815796
2012-02-13,3.03125,2.887500047683716,2.924999952316284,2.96875,28823110.0,2.8581740856170654
2012-02-14,3.0250000953674316,2.9124999046325684,2.987499952316284,2.981250047683716,18220504.0,2.870208501815796
2012-02-15,3.0250000953674316,2.9437499046325684,2.96875,3.0250000953674316,19636045.0,2.9123289585113525
2012-02-16,3.049999952316284,2.9375,3.0250000953674316,3.0,20824848.0,2.8882601261138916
2012-02-17,3.012500047683716,2.9124999046325684,3.0,2.9312500953674316,16111096.0,2.822070837020874
2012-02-20,3.0,2.90625,2.987499952316284,2.9124999046325684,14704402.0,2.8040192127227783
2012-02-21,2.9437499046325684,2.84375,2.90625,2.924999952316284,18760742.0,2.8160533905029297
2012-02-22,2.987499952316284,2.893749952316284,2.918750047683716,2.987499952316284,18138061.0,2.876225709915161
2012-02-23,3.1312499046325684,2.9749999046325684,3.0,3.075000047683716,38595581.0,2.9604666233062744
2012-02-24,3.0999999046325684,3.0374999046325684,3.0687499046325684,3.081249952316284,20450187.0,2.9664840698242188
2012-02-27,3.137500047683716,3.049999952316284,3.09375,3.0562500953674316,25715400.0,2.9424147605895996
2012-02-28,3.049999952316284,2.924999952316284,3.03125,3.0250000953674316,30474096.0,2.9123289585113525
2012-02-29,3.018749952316284,2.9625000953674316,2.987499952316284,2.96875,13347328.0,2.8581740856170654
2012-03-01,3.012500047683716,2.9437499046325684,2.950000047683716,2.981250047683716,11841421.0,2.870208501815796
2012-03-02,3.0374999046325684,2.981250047683716,2.9937500953674316,3.0374999046325684,16128122.0,2.924363136291504
2012-03-05,3.09375,3.018749952316284,3.043750047683716,3.0875000953674316,28011872.0,2.972501039505005
2012-03-06,3.137500047683716,3.049999952316284,3.075000047683716,3.125,39553846.0,3.0086042881011963
2012-03-07,3.112499952316284,3.03125,3.0625,3.0374999046325684,22844906.0,2.924363136291504
2012-03-08,3.081249952316284,3.0374999046325684,3.0562500953674316,3.0625,16151949.0,2.948431968688965
2012-03-09,3.106250047683716,3.043750047683716,3.0687499046325684,3.0999999046325684,20511965.0,2.9845354557037354
2012-03-12,3.09375,3.049999952316284,3.09375,3.081249952316284,22186531.0,2.9664840698242188
2012-03-13,3.081249952316284,3.0,3.081249952316284,3.0687499046325684,35126704.0,2.95444917678833
2012-03-14,3.168750047683716,2.9000000953674316,3.0687499046325684,2.9124999046325684,58982402.0,2.8040192127227783
2012-03-15,2.9312500953674316,2.78125,2.9124999046325684,2.8499999046325684,28630811.0,2.743846893310547
2012-03-16,2.918750047683716,2.825000047683716,2.8499999046325684,2.9124999046325684,15822699.0,2.8040192127227783
2012-03-19,2.9937500953674316,2.887500047683716,2.9124999046325684,2.96875,20341530.0,2.8581740856170654
2012-03-20,2.987499952316284,2.875,2.96875,2.875,21280352.0,2.767915964126587
2012-03-21,2.918750047683716,2.8499999046325684,2.893749952316284,2.893749952316284,15684461.0,2.7859675884246826
2012-03-22,2.9437499046325684,2.8375000953674316,2.875,2.9000000953674316,18705139.0,2.791984796524048
2012-03-23,2.887500047683716,2.799999952316284,2.8812499046325684,2.8125,13736171.0,2.7077436447143555
2012-03-26,2.856250047683716,2.7750000953674316,2.825000047683716,2.8125,8677141.0,2.7077436447143555
2012-03-27,2.84375,2.762500047683716,2.8187499046325684,2.768749952316284,9343491.0,2.665623188018799
2012-03-28,2.768749952316284,2.575000047683716,2.768749952316284,2.5875000953674316,18876610.0,2.491124153137207
2012-03-29,2.5999999046325684,2.5,2.5875000953674316,2.543750047683716,10985653.0,2.4490036964416504
2012-03-30,2.575000047683716,2.450000047683716,2.549999952316284,2.46875,18660280.0,2.3767974376678467
2012-04-05,2.5374999046325684,2.4749999046325684,2.487499952316284,2.53125,18703824.0,2.43696928024292
2012-04-06,2.575000047683716,2.4937500953674316,2.53125,2.5374999046325684,21497934.0,2.442986249923706
2012-04-09,2.793750047683716,2.518749952316284,2.549999952316284,2.793750047683716,55010472.0,2.6896920204162598
2012-04-10,2.8375000953674316,2.674999952316284,2.8125,2.7750000953674316,63233378.0,2.671640396118164
2012-04-11,2.862499952316284,2.7125000953674316,2.7437500953674316,2.8499999046325684,45580189.0,2.743846893310547
2012-04-12,2.8687500953674316,2.7874999046325684,2.831249952316284,2.856250047683716,40086611.0,2.7498645782470703
2012-04-13,2.8687500953674316,2.793750047683716,2.856250047683716,2.8187499046325684,32069867.0,2.7137608528137207
2012-04-16,2.950000047683716,2.78125,2.8062500953674316,2.893749952316284,48940768.0,2.7859675884246826
2012-04-17,2.9000000953674316,2.7874999046325684,2.875,2.793750047683716,35870941.0,2.6896920204162598
2012-04-18,2.8812499046325684,2.78125,2.8125,2.862499952316284,32371006.0,2.7558815479278564
2012-04-19,2.9625000953674316,2.8375000953674316,2.856250047683716,2.887500047683716,39859800.0,2.7799503803253174
2012-04-20,3.0,2.862499952316284,2.862499952316284,3.0,51758021.0,2.8882601261138916
2012-04-23,3.0999999046325684,2.956249952316284,3.0250000953674316,2.96875,66614219.0,2.8581740856170654
2012-04-24,3.0625,2.8499999046325684,2.9437499046325684,3.0562500953674316,49364400.0,2.9424147605895996
2012-04-25,3.268749952316284,2.9937500953674316,3.018749952316284,3.1875,104264448.0,3.0687763690948486
2012-04-26,3.1875,3.0875000953674316,3.15625,3.09375,58071490.0,2.978518486022949
2012-04-27,3.143749952316284,3.012500047683716,3.0999999046325684,3.018749952316284,31973334.0,2.906311511993408
2012-05-02,3.1187500953674316,3.0374999046325684,3.09375,3.106250047683716,36098715.0,2.9905524253845215
2012-05-03,3.106250047683716,3.0250000953674316,3.09375,3.0562500953674316,24483549.0,2.9424147605895996
2012-05-04,3.106250047683716,3.043750047683716,3.0625,3.075000047683716,21285827.0,2.9604666233062744
2012-05-07,3.075000047683716,3.0062499046325684,3.0562500953674316,3.0625,33450784.0,2.948431968688965
2012-05-08,3.0625,3.0625,3.0625,3.0625,0.0,2.948431968688965
2012-05-09,3.081249952316284,2.956249952316284,3.03125,2.9625000953674316,49692803.0,2.852156639099121
2012-05-10,3.0,2.918750047683716,2.956249952316284,2.96875,28855397.0,2.8581740856170654
2012-05-11,3.0250000953674316,2.950000047683716,2.96875,2.9749999046325684,24389851.0,2.8641908168792725
2012-05-14,3.1187500953674316,3.0,3.018749952316284,3.049999952316284,60631866.0,2.9363973140716553
2012-05-15,3.1187500953674316,3.0,3.0062499046325684,3.106250047683716,51902683.0,2.9905524253845215
2012-05-16,3.1312499046325684,3.043750047683716,3.0999999046325684,3.049999952316284,34150979.0,2.9363973140716553
2012-05-17,3.075000047683716,2.96875,3.049999952316284,3.049999952316284,38295738.0,2.9363973140716553
2012-05-18,3.049999952316284,2.950000047683716,3.018749952316284,3.0,33390475.0,2.8882601261138916
2012-05-21,3.012500047683716,2.9375,2.981250047683716,3.0,17695168.0,2.8882601261138916
2012-05-22,3.09375,3.0,3.012500047683716,3.081249952316284,45600806.0,2.9664840698242188
2012-05-23,3.0687499046325684,2.987499952316284,3.0562500953674316,3.043750047683716,28404973.0,2.930380344390869
2012-05-24,3.0625,2.96875,3.0062499046325684,2.9937500953674316,23647877.0,2.8822426795959473
2012-05-25,3.012500047683716,2.9375,3.0062499046325684,3.0062499046325684,26230896.0,2.8942770957946777
2012-05-28,3.106250047683716,2.9937500953674316,3.018749952316284,3.09375,50976517.0,2.978518486022949
2012-05-29,3.106250047683716,3.049999952316284,3.0999999046325684,3.0999999046325684,45952069.0,2.9845354557037354
2012-05-30,3.1500000953674316,3.0625,3.0999999046325684,3.112499952316284,50683539.0,2.996569871902466
2012-05-31,3.143749952316284,3.0687499046325684,3.075000047683716,3.09375,31340117.0,2.978518486022949
2012-06-01,3.1187500953674316,3.049999952316284,3.0875000953674316,3.075000047683716,24907032.0,2.9604666233062744
2012-06-04,3.0250000953674316,2.768749952316284,3.012500047683716,2.78125,67383920.0,2.6776576042175293
2012-06-05,2.78125,2.78125,2.78125,2.78125,0.0,2.6776576042175293
2012-06-06,2.887500047683716,2.8125,2.84375,2.8499999046325684,31910768.0,2.743846893310547
2012-06-07,2.9000000953674316,2.737499952316284,2.8812499046325684,2.7750000953674316,23874869.0,2.671640396118164
2012-06-08,2.8187499046325684,2.7437500953674316,2.8062500953674316,2.793750047683716,14347426.0,2.6896920204162598
2012-06-11,2.84375,2.78125,2.793750047683716,2.8125,18284950.0,2.7077436447143555
2012-06-12,2.8499999046325684,2.7899999618530273,2.809999942779541,2.809999942779541,8751439.0,2.705336570739746
2012-06-13,2.809999942779541,2.690000057220459,2.7799999713897705,2.7799999713897705,24323106.0,2.6764540672302246
2012-06-14,2.7699999809265137,2.700000047683716,2.759999990463257,2.7100000381469727,19809657.0,2.6090617179870605
2012-06-15,2.740000009536743,2.640000104904175,2.7200000286102295,2.680000066757202,14793549.0,2.580179214477539
2012-06-18,2.7300000190734863,2.690000057220459,2.690000057220459,2.7100000381469727,9271419.0,2.6090617179870605
2012-06-19,2.9800000190734863,2.7100000381469727,2.7200000286102295,2.9800000190734863,87259832.0,2.869004964828491
2012-06-20,3.200000047683716,2.890000104904175,3.009999990463257,3.109999895095825,170682015.0,2.9941625595092773
2012-06-21,3.0999999046325684,2.990000009536743,3.0299999713897705,3.059999942779541,66049748.0,2.9460251331329346
2012-06-25,3.0799999237060547,2.950000047683716,3.0399999618530273,3.0,55270032.0,2.8882601261138916
2012-06-26,3.140000104904175,2.9200000762939453,2.9700000286102295,3.059999942779541,107853463.0,2.9460251331329346
2012-06-27,3.0399999618530273,2.9200000762939453,3.009999990463257,2.940000057220459,58879371.0,2.8304948806762695
2012-06-28,2.9600000381469727,2.75,2.940000057220459,2.759999990463257,54197554.0,2.6571991443634033
2012-06-29,2.7899999618530273,2.690000057220459,2.7200000286102295,2.7899999618530273,29189932.0,2.686082124710083
2012-07-02,2.8399999141693115,2.75,2.819999933242798,2.7799999713897705,28308953.0,2.6764540672302246
2012-07-03,2.819999933242798,2.7200000286102295,2.7799999713897705,2.7899999618530273,33386050.0,2.686082124710083
2012-07-04,2.890000104904175,2.7899999618530273,2.799999952316284,2.8499999046325684,37996571.0,2.743846893310547
2012-07-05,2.880000114440918,2.759999990463257,2.8299999237060547,2.759999990463257,28591019.0,2.6571991443634033
2012-07-06,2.809999942779541,2.7100000381469727,2.7899999618530273,2.799999952316284,26348667.0,2.695709228515625
2012-07-09,2.799999952316284,2.680000066757202,2.7799999713897705,2.690000057220459,24813768.0,2.58980655670166
2012-07-10,2.7200000286102295,2.619999885559082,2.680000066757202,2.640000104904175,20418937.0,2.5416688919067383
2012-07-11,2.690000057220459,2.5999999046325684,2.6500000953674316,2.680000066757202,13531610.0,2.580179214477539
2012-07-12,2.7699999809265137,2.630000114440918,2.690000057220459,2.7200000286102295,23139343.0,2.6186888217926025
2012-07-13,2.740000009536743,2.680000066757202,2.7100000381469727,2.690000057220459,13833333.0,2.58980655670166
2012-07-16,2.700000047683716,2.5799999237060547,2.690000057220459,2.5899999141693115,22057430.0,2.4935312271118164
2012-07-17,2.619999885559082,2.559999942779541,2.5799999237060547,2.619999885559082,16078424.0,2.522413730621338
2012-07-18,2.619999885559082,2.549999952316284,2.609999895095825,2.609999895095825,17306359.0,2.5127861499786377
2012-07-19,2.6700000762939453,2.5799999237060547,2.609999895095825,2.640000104904175,24234821.0,2.5416688919067383
2012-07-20,2.7200000286102295,2.619999885559082,2.619999885559082,2.6700000762939453,25661484.0,2.5705513954162598
2012-07-23,2.640000104904175,2.5899999141693115,2.640000104904175,2.609999895095825,12991939.0,2.5127861499786377
2012-07-24,2.6500000953674316,2.5799999237060547,2.5999999046325684,2.619999885559082,11394115.0,2.522413730621338
2012-07-25,2.619999885559082,2.5899999141693115,2.619999885559082,2.5899999141693115,10871417.0,2.4935312271118164
2012-07-26,2.630000114440918,2.5799999237060547,2.5899999141693115,2.5899999141693115,9490846.0,2.4935312271118164
2012-07-27,2.630000114440918,2.5799999237060547,2.5999999046325684,2.5999999046325684,8975742.0,2.5031583309173584
2012-07-30,2.630000114440918,2.5299999713897705,2.5999999046325684,2.5299999713897705,13566834.0,2.4357659816741943
2012-07-31,2.5299999713897705,2.2799999713897705,2.5199999809265137,2.319999933242798,30336365.0,2.2335875034332275
2012-08-01,2.380000114440918,2.319999933242798,2.3299999237060547,2.359999895095825,11798033.0,2.2720978260040283
2012-08-02,2.369999885559082,2.299999952316284,2.3499999046325684,2.309999942779541,10018182.0,2.2239601612091064
2012-08-03,2.369999885559082,2.309999942779541,2.319999933242798,2.369999885559082,12131556.0,2.2817254066467285
2012-08-06,2.609999895095825,2.3499999046325684,2.3499999046325684,2.609999895095825,56788999.0,2.5127861499786377
2012-08-07,2.869999885559082,2.630000114440918,2.6600000858306885,2.869999885559082,128491972.0,2.7631020545959473
2012-08-08,3.0,2.799999952316284,2.880000114440918,2.8499999046325684,121349290.0,2.743846893310547
2012-08-09,2.9000000953674316,2.7300000190734863,2.819999933242798,2.8399999141693115,73813162.0,2.734219551086426
2012-08-10,2.9600000381469727,2.75,2.809999942779541,2.859999895095825,86198938.0,2.753474712371826
2012-08-13,2.8399999141693115,2.7200000286102295,2.8299999237060547,2.7300000190734863,44316689.0,2.628316879272461
2012-08-14,2.7699999809265137,2.6500000953674316,2.7100000381469727,2.759999990463257,35227917.0,2.6571991443634033
2012-08-15,2.7699999809265137,2.700000047683716,2.740000009536743,2.7200000286102295,23243072.0,2.6186888217926025
2012-08-16,2.7100000381469727,2.630000114440918,2.680000066757202,2.6700000762939453,24619542.0,2.5705513954162598
2012-08-17,2.700000047683716,2.630000114440918,2.6500000953674316,2.690000057220459,18848616.0,2.58980655670166
2012-08-20,2.700000047683716,2.5999999046325684,2.700000047683716,2.6500000953674316,22481726.0,2.5512964725494385
2012-08-21,2.7200000286102295,2.630000114440918,2.6500000953674316,2.680000066757202,25562974.0,2.580179214477539
2012-08-22,2.6700000762939453,2.549999952316284,2.6500000953674316,2.5799999237060547,32246363.0,2.483903408050537
2012-08-23,2.5999999046325684,2.5299999713897705,2.569999933242798,2.5799999237060547,20600718.0,2.483903408050537
2012-08-24,2.559999942779541,2.450000047683716,2.559999942779541,2.4600000381469727,22948267.0,2.368373155593872
2012-08-27,2.490000009536743,2.4000000953674316,2.440000057220459,2.4200000762939453,14375905.0,2.3298630714416504
2012-08-28,2.6600000858306885,2.450000047683716,2.450000047683716,2.6600000858306885,45522469.0,2.5609238147735596
2012-08-29,2.759999990463257,2.559999942779541,2.7300000190734863,2.559999942779541,56063173.0,2.464648485183716
2012-08-30,2.559999942779541,2.440000057220459,2.490000009536743,2.5299999713897705,29533668.0,2.4357659816741943
2012-08-31,2.5799999237060547,2.490000009536743,2.5,2.559999942779541,19011505.0,2.464648485183716
2012-09-03,2.5799999237060547,2.509999990463257,2.5199999809265137,2.549999952316284,18223752.0,2.4550211429595947
2012-09-04,2.569999933242798,2.4600000381469727,2.559999942779541,2.4700000286102295,22000188.0,2.3780007362365723
2012-09-05,2.7200000286102295,2.440000057220459,2.4600000381469727,2.5899999141693115,42003563.0,2.4935312271118164
2012-09-06,2.7100000381469727,2.5399999618530273,2.5399999618530273,2.690000057220459,39762212.0,2.58980655670166
2012-09-07,2.799999952316284,2.6700000762939453,2.700000047683716,2.740000009536743,60765101.0,2.637943744659424
2012-09-10,2.869999885559082,2.7100000381469727,2.740000009536743,2.809999942779541,56621662.0,2.705336570739746
2012-09-11,2.7899999618530273,2.7200000286102295,2.7899999618530273,2.75,31506205.0,2.6475718021392822
2012-09-12,2.7899999618530273,2.700000047683716,2.759999990463257,2.759999990463257,24219369.0,2.6571991443634033
2012-09-13,2.759999990463257,2.6700000762939453,2.759999990463257,2.680000066757202,20800144.0,2.580179214477539
2012-09-14,2.940000057220459,2.690000057220459,2.700000047683716,2.859999895095825,101891431.0,2.753474712371826
2012-09-17,2.8499999046325684,2.7100000381469727,2.809999942779541,2.7300000190734863,49145940.0,2.628316879272461
2012-09-18,2.759999990463257,2.680000066757202,2.690000057220459,2.75,22393196.0,2.6475718021392822
2012-09-19,2.8499999046325684,2.740000009536743,2.75,2.7799999713897705,37474967.0,2.6764540672302246
2012-09-20,2.8399999141693115,2.7100000381469727,2.7799999713897705,2.740000009536743,37863306.0,2.637943744659424
2012-09-21,2.740000009536743,2.630000114440918,2.700000047683716,2.640000104904175,32942501.0,2.5416688919067383
2012-09-24,2.680000066757202,2.5799999237060547,2.5999999046325684,2.6700000762939453,18322565.0,2.5705513954162598
2012-09-25,2.6700000762939453,2.5999999046325684,2.6500000953674316,2.630000114440918,19902213.0,2.532041311264038
2012-09-26,2.640000104904175,2.5199999809265137,2.5999999046325684,2.5399999618530273,22118368.0,2.4453935623168945
2012-09-27,2.630000114440918,2.5199999809265137,2.5399999618530273,2.5999999046325684,26193914.0,2.5031583309173584
2012-09-28,2.6500000953674316,2.569999933242798,2.5799999237060547,2.6500000953674316,21085738.0,2.5512964725494385
2012-10-08,2.609999895095825,2.559999942779541,2.5999999046325684,2.5799999237060547,24578975.0,2.483903408050537
2012-10-09,2.7899999618530273,2.559999942779541,2.569999933242798,2.759999990463257,64252967.0,2.6571991443634033
2012-10-10,2.9700000286102295,2.7100000381469727,2.7100000381469727,2.880000114440918,116590925.0,2.7727296352386475
2012-10-11,2.880000114440918,2.880000114440918,2.880000114440918,2.880000114440918,0.0,2.7727296352386475
2012-10-12,2.9600000381469727,2.75,2.869999885559082,2.819999933242798,92085887.0,2.7149643898010254
2012-10-15,2.8299999237060547,2.740000009536743,2.7899999618530273,2.799999952316284,30805947.0,2.695709228515625
2012-10-16,2.809999942779541,2.7200000286102295,2.799999952316284,2.7300000190734863,30361209.0,2.628316879272461
2012-10-17,2.7699999809265137,2.700000047683716,2.75,2.75,24898302.0,2.6475718021392822
2012-10-18,2.8399999141693115,2.740000009536743,2.75,2.799999952316284,40461682.0,2.695709228515625
2012-10-19,2.940000057220459,2.7899999618530273,2.799999952316284,2.8399999141693115,53959427.0,2.734219551086426
2012-10-22,2.930000066757202,2.7899999618530273,2.809999942779541,2.890000104904175,44840681.0,2.7823572158813477
2012-10-23,2.890000104904175,2.819999933242798,2.880000114440918,2.8299999237060547,35095364.0,2.7245917320251465
2012-10-24,3.0799999237060547,2.799999952316284,2.819999933242798,2.9800000190734863,112922582.0,2.869004964828491
2012-10-25,3.009999990463257,2.8499999046325684,2.940000057220459,2.869999885559082,71099387.0,2.7631020545959473
2012-10-26,2.8499999046325684,2.7699999809265137,2.8399999141693115,2.809999942779541,46769130.0,2.705336570739746
2012-10-29,2.8499999046325684,2.7699999809265137,2.799999952316284,2.819999933242798,25090661.0,2.7149643898010254
2012-10-30,2.8399999141693115,2.7799999713897705,2.819999933242798,2.7899999618530273,20777226.0,2.686082124710083
2012-10-31,2.799999952316284,2.7100000381469727,2.7899999618530273,2.759999990463257,26307859.0,2.6571991443634033
2012-11-01,2.930000066757202,2.819999933242798,2.8499999046325684,2.8399999141693115,51678868.0,2.734219551086426
2012-11-02,2.8499999046325684,2.799999952316284,2.799999952316284,2.8399999141693115,27148190.0,2.734219551086426
2012-11-05,2.8299999237060547,2.7799999713897705,2.819999933242798,2.799999952316284,17808543.0,2.695709228515625
2012-11-06,2.799999952316284,2.7300000190734863,2.799999952316284,2.7799999713897705,22030016.0,2.6764540672302246
2012-11-07,2.869999885559082,2.75,2.7699999809265137,2.8299999237060547,27821091.0,2.7245917320251465
2012-11-08,2.809999942779541,2.7200000286102295,2.809999942779541,2.7300000190734863,21877809.0,2.628316879272461
2012-11-09,2.75,2.680000066757202,2.7100000381469727,2.7100000381469727,15418132.0,2.6090617179870605
2012-11-12,2.740000009536743,2.680000066757202,2.7100000381469727,2.7200000286102295,12586402.0,2.6186888217926025
2012-11-13,2.7200000286102295,2.630000114440918,2.7200000286102295,2.640000104904175,16237131.0,2.5416688919067383
2012-11-14,2.6500000953674316,2.5799999237060547,2.619999885559082,2.6500000953674316,14917866.0,2.5512964725494385
2012-11-15,2.640000104904175,2.5799999237060547,2.619999885559082,2.5799999237060547,11783218.0,2.483903408050537
2012-11-16,2.609999895095825,2.559999942779541,2.5799999237060547,2.5999999046325684,11558509.0,2.5031583309173584
2012-11-19,2.630000114440918,2.559999942779541,2.5999999046325684,2.619999885559082,8901957.0,2.522413730621338
2012-11-20,2.6500000953674316,2.5899999141693115,2.619999885559082,2.5899999141693115,10351827.0,2.4935312271118164
2012-11-21,2.630000114440918,2.549999952316284,2.5899999141693115,2.630000114440918,12636717.0,2.532041311264038
2012-11-22,2.619999885559082,2.569999933242798,2.619999885559082,2.5799999237060547,8483822.0,2.483903408050537
2012-11-23,2.5999999046325684,2.549999952316284,2.5999999046325684,2.5799999237060547,8421894.0,2.483903408050537
2012-11-26,2.6700000762939453,2.549999952316284,2.5799999237060547,2.619999885559082,15198504.0,2.522413730621338
2012-11-27,2.5999999046325684,2.4700000286102295,2.5899999141693115,2.4700000286102295,16914874.0,2.3780007362365723
2012-11-28,2.4600000381469727,2.369999885559082,2.450000047683716,2.390000104904175,11346270.0,2.300980567932129
2012-11-29,2.4200000762939453,2.3399999141693115,2.380000114440918,2.3399999141693115,8190418.0,2.252842903137207
2012-11-30,2.4100000858306885,2.3399999141693115,2.3499999046325684,2.390000104904175,9783386.0,2.300980567932129
2012-12-03,2.4100000858306885,2.3499999046325684,2.4000000953674316,2.3499999046325684,8384900.0,2.262470006942749
2012-12-04,2.430000066757202,2.309999942779541,2.3399999141693115,2.4100000858306885,10516776.0,2.32023549079895
2012-12-05,2.5299999713897705,2.390000104904175,2.4100000858306885,2.490000009536743,20578602.0,2.3972554206848145
2012-12-06,2.509999990463257,2.4600000381469727,2.5,2.4700000286102295,10654760.0,2.3780007362365723
2012-12-07,2.5899999141693115,2.450000047683716,2.4700000286102295,2.559999942779541,27484698.0,2.464648485183716
2012-12-10,2.5999999046325684,2.5299999713897705,2.559999942779541,2.5899999141693115,25018032.0,2.4935312271118164
2012-12-11,2.5799999237060547,2.5199999809265137,2.559999942779541,2.5299999713897705,17917933.0,2.4357659816741943
2012-12-12,2.559999942779541,2.509999990463257,2.5199999809265137,2.549999952316284,11488609.0,2.4550211429595947
2012-12-13,2.690000057220459,2.509999990463257,2.5299999713897705,2.5899999141693115,40570736.0,2.4935312271118164
2012-12-14,2.680000066757202,2.549999952316284,2.559999942779541,2.6600000858306885,44238722.0,2.5609238147735596
2012-12-17,2.690000057220459,2.619999885559082,2.6600000858306885,2.640000104904175,25688423.0,2.5416688919067383
2012-12-18,2.6700000762939453,2.5999999046325684,2.6500000953674316,2.630000114440918,22031545.0,2.532041311264038
2012-12-19,2.630000114440918,2.5899999141693115,2.609999895095825,2.609999895095825,17394719.0,2.5127861499786377
2012-12-20,2.619999885559082,2.559999942779541,2.5999999046325684,2.5999999046325684,15871221.0,2.5031583309173584
2012-12-21,2.6600000858306885,2.5799999237060547,2.609999895095825,2.630000114440918,26724294.0,2.532041311264038
2012-12-24,2.640000104904175,2.5999999046325684,2.619999885559082,2.5999999046325684,13313786.0,2.5031583309173584
2012-12-25,2.6600000858306885,2.5799999237060547,2.5999999046325684,2.640000104904175,24851843.0,2.5416688919067383
2012-12-26,2.680000066757202,2.630000114440918,2.6500000953674316,2.6700000762939453,22850807.0,2.5705513954162598
2012-12-27,2.7300000190734863,2.630000114440918,2.6700000762939453,2.6700000762939453,36366690.0,2.5705513954162598
2012-12-28,2.680000066757202,2.630000114440918,2.6700000762939453,2.6700000762939453,23971321.0,2.5705513954162598
2012-12-31,2.6700000762939453,2.609999895095825,2.6700000762939453,2.6500000953674316,32198972.0,2.5512964725494385
2013-01-04,2.690000057220459,2.609999895095825,2.6700000762939453,2.619999885559082,19608386.0,2.522413730621338
2013-01-07,2.690000057220459,2.5999999046325684,2.630000114440918,2.680000066757202,30942157.0,2.580179214477539
2013-01-08,2.7300000190734863,2.6500000953674316,2.6600000858306885,2.700000047683716,40646764.0,2.5994338989257812
2013-01-09,2.7799999713897705,2.680000066757202,2.690000057220459,2.740000009536743,48841669.0,2.637943744659424
2013-01-10,2.75,2.680000066757202,2.7200000286102295,2.7100000381469727,29287288.0,2.6090617179870605
2013-01-11,2.7300000190734863,2.619999885559082,2.7100000381469727,2.630000114440918,30214811.0,2.532041311264038
2013-01-14,2.700000047683716,2.5899999141693115,2.609999895095825,2.700000047683716,36842414.0,2.5994338989257812
2013-01-15,2.8399999141693115,2.6700000762939453,2.700000047683716,2.759999990463257,61311556.0,2.6571991443634033
2013-01-16,2.759999990463257,2.6600000858306885,2.740000009536743,2.7200000286102295,40915307.0,2.6186888217926025
2013-01-17,2.7200000286102295,2.6700000762939453,2.7100000381469727,2.680000066757202,18834143.0,2.580179214477539
2013-01-18,2.7200000286102295,2.680000066757202,2.680000066757202,2.7200000286102295,20939258.0,2.6186888217926025
2013-01-21,2.75,2.690000057220459,2.7200000286102295,2.7200000286102295,23239237.0,2.6186888217926025
2013-01-22,2.7300000190734863,2.6500000953674316,2.7200000286102295,2.6600000858306885,22302180.0,2.5609238147735596
2013-01-23,2.690000057220459,2.609999895095825,2.6600000858306885,2.6600000858306885,20536456.0,2.5609238147735596
2013-01-24,2.930000066757202,2.930000066757202,2.930000066757202,2.930000066757202,68507930.0,2.8208675384521484
2013-01-25,2.9200000762939453,2.7899999618530273,2.9200000762939453,2.819999933242798,113070876.0,2.7149643898010254
2013-01-28,2.8499999046325684,2.75,2.7799999713897705,2.8399999141693115,52568627.0,2.734219551086426
2013-01-29,2.8299999237060547,2.7799999713897705,2.809999942779541,2.809999942779541,35750209.0,2.705336570739746
2013-01-30,2.890000104904175,2.799999952316284,2.819999933242798,2.869999885559082,59483519.0,2.7631020545959473
2013-01-31,2.8299999237060547,2.740000009536743,2.8299999237060547,2.7699999809265137,45970951.0,2.6668267250061035
2013-02-01,2.799999952316284,2.7200000286102295,2.7699999809265137,2.7799999713897705,26129024.0,2.6764540672302246
2013-02-04,2.809999942779541,2.759999990463257,2.7899999618530273,2.7699999809265137,27706167.0,2.6668267250061035
2013-02-05,2.7799999713897705,2.7300000190734863,2.740000009536743,2.7699999809265137,21076248.0,2.6668267250061035
2013-02-06,2.9000000953674316,2.75,2.7699999809265137,2.8299999237060547,40343945.0,2.7245917320251465
2013-02-07,2.8299999237060547,2.7699999809265137,2.819999933242798,2.7899999618530273,23968108.0,2.686082124710083
2013-02-08,2.819999933242798,2.7899999618530273,2.799999952316284,2.809999942779541,19619064.0,2.705336570739746
2013-02-18,2.8399999141693115,2.799999952316284,2.819999933242798,2.8299999237060547,23900030.0,2.7245917320251465
2013-02-19,2.890000104904175,2.7799999713897705,2.819999933242798,2.880000114440918,51485522.0,2.7727296352386475
2013-02-20,2.890000104904175,2.8299999237060547,2.8499999046325684,2.880000114440918,33870732.0,2.7727296352386475
2013-02-21,2.930000066757202,2.8399999141693115,2.8499999046325684,2.8499999046325684,60806828.0,2.743846893310547
2013-02-22,2.869999885559082,2.809999942779541,2.8499999046325684,2.8299999237060547,25186256.0,2.7245917320251465
2013-02-25,3.0399999618530273,2.819999933242798,2.8299999237060547,2.9600000381469727,98217607.0,2.84975004196167
2013-02-26,2.930000066757202,2.8299999237060547,2.9200000762939453,2.8499999046325684,46788693.0,2.743846893310547
2013-02-27,2.890000104904175,2.8399999141693115,2.859999895095825,2.869999885559082,20729073.0,2.7631020545959473
2013-02-28,2.9100000858306885,2.8499999046325684,2.9000000953674316,2.9000000953674316,33252176.0,2.791984796524048
2013-03-01,2.950000047683716,2.880000114440918,2.890000104904175,2.930000066757202,32678989.0,2.8208675384521484
2013-03-04,2.930000066757202,2.799999952316284,2.890000104904175,2.819999933242798,38992124.0,2.7149643898010254
2013-03-05,2.859999895095825,2.809999942779541,2.8299999237060547,2.8499999046325684,21108028.0,2.743846893310547
2013-03-06,2.9200000762939453,2.8299999237060547,2.880000114440918,2.9000000953674316,28339119.0,2.791984796524048
2013-03-07,2.940000057220459,2.8399999141693115,2.890000104904175,2.859999895095825,31476729.0,2.753474712371826
2013-03-08,2.880000114440918,2.819999933242798,2.8499999046325684,2.8399999141693115,20043391.0,2.734219551086426
2013-03-11,2.880000114440918,2.819999933242798,2.869999885559082,2.8499999046325684,18613595.0,2.743846893310547
2013-03-12,2.9100000858306885,2.690000057220459,2.8499999046325684,2.9000000953674316,63152603.0,2.791984796524048
2013-03-13,2.9000000953674316,2.9000000953674316,2.9000000953674316,2.9000000953674316,0.0,2.791984796524048
2013-03-14,2.9000000953674316,2.7699999809265137,2.9000000953674316,2.7799999713897705,49086037.0,2.6764540672302246
2013-03-15,2.809999942779541,2.7200000286102295,2.759999990463257,2.75,19256989.0,2.6475718021392822
2013-03-18,2.75,2.6500000953674316,2.7300000190734863,2.6700000762939453,21911092.0,2.5705513954162598
2013-03-19,2.690000057220459,2.609999895095825,2.6700000762939453,2.6600000858306885,14675003.0,2.5609238147735596
2013-03-20,2.7100000381469727,2.640000104904175,2.6600000858306885,2.700000047683716,17179160.0,2.5994338989257812
2013-03-21,2.759999990463257,2.680000066757202,2.700000047683716,2.7100000381469727,20932359.0,2.6090617179870605
2013-03-22,2.7300000190734863,2.680000066757202,2.690000057220459,2.7300000190734863,15742330.0,2.628316879272461
2013-03-25,2.740000009536743,2.680000066757202,2.7300000190734863,2.690000057220459,15233255.0,2.58980655670166
2013-03-26,2.690000057220459,2.619999885559082,2.690000057220459,2.6500000953674316,14982779.0,2.5512964725494385
2013-03-27,2.6700000762939453,2.609999895095825,2.640000104904175,2.640000104904175,14487206.0,2.5416688919067383
2013-03-28,2.619999885559082,2.5199999809265137,2.619999885559082,2.5299999713897705,21566863.0,2.4357659816741943
2013-03-29,2.549999952316284,2.5,2.5299999713897705,2.5399999618530273,10963458.0,2.4453935623168945
2013-04-01,2.549999952316284,2.509999990463257,2.5299999713897705,2.5399999618530273,9107772.0,2.4453935623168945
2013-04-02,2.559999942779541,2.5,2.5399999618530273,2.5199999809265137,13592184.0,2.426138162612915
2013-04-03,2.5299999713897705,2.4600000381469727,2.5199999809265137,2.4800000190734863,11947146.0,2.3876285552978516
2013-04-08,2.4700000286102295,2.4200000762939453,2.4700000286102295,2.4700000286102295,10617522.0,2.3780007362365723
2013-04-09,2.5399999618530273,2.4800000190734863,2.4800000190734863,2.509999990463257,10255710.0,2.416510820388794
2013-04-10,2.5299999713897705,2.4800000190734863,2.509999990463257,2.5,10487243.0,2.4068832397460938
2013-04-11,2.559999942779541,2.490000009536743,2.5,2.5399999618530273,15667503.0,2.4453935623168945
2013-04-12,2.5399999618530273,2.4800000190734863,2.5299999713897705,2.490000009536743,7783792.0,2.3972554206848145
2013-04-15,2.4800000190734863,2.4200000762939453,2.4700000286102295,2.430000066757202,9289583.0,2.3394904136657715
2013-04-16,2.4700000286102295,2.380000114440918,2.380000114440918,2.450000047683716,6675081.0,2.358745574951172
2013-04-17,2.4600000381469727,2.4200000762939453,2.450000047683716,2.450000047683716,6202272.0,2.358745574951172
2013-04-18,2.4700000286102295,2.4200000762939453,2.450000047683716,2.4700000286102295,7670331.0,2.3780007362365723
2013-04-19,2.509999990463257,2.4600000381469727,2.4700000286102295,2.5,11105593.0,2.4068832397460938
2013-04-22,2.5399999618530273,2.4700000286102295,2.4700000286102295,2.5,13855192.0,2.4068832397460938
2013-04-23,2.5,2.4100000858306885,2.5,2.4100000858306885,14264496.0,2.32023549079895
2013-04-24,2.4600000381469727,2.4100000858306885,2.4100000858306885,2.4600000381469727,9577365.0,2.368373155593872
2013-04-25,2.440000057220459,2.4000000953674316,2.440000057220459,2.4100000858306885,14242861.0,2.32023549079895
2013-04-26,2.430000066757202,2.3499999046325684,2.4100000858306885,2.359999895095825,9095499.0,2.2720978260040283
2013-05-02,2.430000066757202,2.3299999237060547,2.369999885559082,2.4200000762939453,13377667.0,2.3298630714416504
2013-05-03,2.450000047683716,2.4000000953674316,2.4000000953674316,2.4200000762939453,13372635.0,2.3298630714416504
2013-05-06,2.440000057220459,2.4000000953674316,2.4100000858306885,2.430000066757202,12445384.0,2.3394904136657715
2013-05-07,2.430000066757202,2.4000000953674316,2.430000066757202,2.4200000762939453,10364505.0,2.3298630714416504
2013-05-08,2.440000057220459,2.4000000953674316,2.4200000762939453,2.4200000762939453,12001908.0,2.3298630714416504
2013-05-09,2.4700000286102295,2.4000000953674316,2.4200000762939453,2.440000057220459,19295544.0,2.349118232727051
2013-05-10,2.4800000190734863,2.4200000762939453,2.440000057220459,2.4800000190734863,16864799.0,2.3876285552978516
2013-05-13,2.549999952316284,2.450000047683716,2.4700000286102295,2.5199999809265137,27903621.0,2.426138162612915
2013-05-14,2.509999990463257,2.450000047683716,2.509999990463257,2.490000009536743,17277132.0,2.3972554206848145
2013-05-15,2.490000009536743,2.4600000381469727,2.4800000190734863,2.490000009536743,12242350.0,2.3972554206848145
2013-05-16,2.509999990463257,2.4600000381469727,2.4800000190734863,2.5,18567333.0,2.4068832397460938
2013-05-17,2.5199999809265137,2.4700000286102295,2.5,2.5199999809265137,18497619.0,2.426138162612915
2013-05-20,2.5299999713897705,2.490000009536743,2.509999990463257,2.5199999809265137,21107624.0,2.426138162612915
2013-05-21,2.5299999713897705,2.490000009536743,2.5199999809265137,2.5199999809265137,20347338.0,2.426138162612915
2013-05-22,2.559999942779541,2.5,2.5199999809265137,2.549999952316284,27118036.0,2.4550211429595947
2013-05-23,2.559999942779541,2.509999990463257,2.5399999618530273,2.5199999809265137,23104760.0,2.426138162612915
2013-05-24,2.5299999713897705,2.490000009536743,2.509999990463257,2.5199999809265137,16787891.0,2.426138162612915
2013-05-27,2.5299999713897705,2.5,2.509999990463257,2.509999990463257,16535981.0,2.416510820388794
2013-05-28,2.559999942779541,2.5,2.509999990463257,2.549999952316284,24406521.0,2.4550211429595947
2013-05-29,2.559999942779541,2.5199999809265137,2.5399999618530273,2.5399999618530273,22756635.0,2.4453935623168945
2013-05-30,2.5399999618530273,2.5,2.5299999713897705,2.5199999809265137,16105977.0,2.426138162612915
2013-05-31,2.5299999713897705,2.490000009536743,2.5199999809265137,2.5,13065429.0,2.4068832397460938
2013-06-03,2.509999990463257,2.4800000190734863,2.5,2.5,11431202.0,2.4068832397460938
2013-06-04,2.5,2.4200000762939453,2.5,2.440000057220459,15822727.0,2.349118232727051
2013-06-05,2.440000057220459,2.4200000762939453,2.430000066757202,2.430000066757202,7952887.0,2.3394904136657715
2013-06-06,2.440000057220459,2.4000000953674316,2.440000057220459,2.4100000858306885,7891600.0,2.32023549079895
2013-06-07,2.4200000762939453,2.3499999046325684,2.4100000858306885,2.369999885559082,10827861.0,2.2817254066467285
2013-06-13,2.359999895095825,2.2899999618530273,2.359999895095825,2.309999942779541,13502073.0,2.2239601612091064
2013-06-14,2.3299999237060547,2.299999952316284,2.309999942779541,2.319999933242798,9730859.0,2.2335875034332275
2013-06-17,2.3299999237060547,2.2899999618530273,2.319999933242798,2.309999942779541,6921176.0,2.2239601612091064
2013-06-18,2.3299999237060547,2.299999952316284,2.309999942779541,2.309999942779541,6530905.0,2.2239601612091064
2013-06-19,2.319999933242798,2.240000009536743,2.309999942779541,2.2799999713897705,11162371.0,2.195077657699585
2013-06-20,2.2699999809265137,2.190000057220459,2.2699999809265137,2.200000047683716,8392100.0,2.1180574893951416
2013-06-21,2.2100000381469727,2.1500000953674316,2.190000057220459,2.190000057220459,7220350.0,2.1084299087524414
2013-06-24,2.200000047683716,1.9900000095367432,2.190000057220459,2.0199999809265137,17613705.0,1.9447616338729858
2013-06-25,2.009999990463257,1.850000023841858,2.009999990463257,1.9700000286102295,22498805.0,1.8966240882873535
2013-06-26,1.9900000095367432,1.940000057220459,1.9700000286102295,1.9700000286102295,8623888.0,1.8966240882873535
2013-06-27,2.009999990463257,1.940000057220459,1.9700000286102295,1.9500000476837158,9783421.0,1.8773689270019531
2013-06-28,1.9800000190734863,1.8899999856948853,1.940000057220459,1.9600000381469727,8316911.0,1.8869965076446533
2013-07-01,1.9900000095367432,1.940000057220459,1.9500000476837158,1.9800000190734863,7014178.0,1.9062515497207642
2013-07-02,1.9900000095367432,1.940000057220459,1.9800000190734863,1.9800000190734863,7770536.0,1.9062515497207642
2013-07-03,1.9700000286102295,1.9199999570846558,1.9700000286102295,1.940000057220459,8106162.0,1.867741584777832
2013-07-04,1.9900000095367432,1.909999966621399,1.940000057220459,1.9700000286102295,9301458.0,1.8966240882873535
2013-07-05,2.0199999809265137,1.9500000476837158,1.9700000286102295,2.0,12471473.0,1.925506591796875
2013-07-08,2.0,1.9199999570846558,2.0,1.9199999570846558,9761920.0,1.848486304283142
2013-07-09,1.940000057220459,1.909999966621399,1.909999966621399,1.9299999475479126,5280444.0,1.8581138849258423
2013-07-10,1.9900000095367432,1.9299999475479126,1.9600000381469727,1.9900000095367432,8307635.0,1.9158790111541748
2013-07-11,2.0899999141693115,1.9800000190734863,2.0,2.049999952316284,24717679.0,1.9736443758010864
2013-07-12,2.049999952316284,1.9900000095367432,2.049999952316284,2.0,13230219.0,1.925506591796875
2013-07-15,2.0399999618530273,1.9900000095367432,2.0,2.0299999713897705,9600651.0,1.954389214515686
2013-07-16,2.059999942779541,2.009999990463257,2.0299999713897705,2.059999942779541,13475548.0,1.9832717180252075
2013-07-17,2.069999933242798,2.0199999809265137,2.049999952316284,2.0299999713897705,15087655.0,1.954389214515686
2013-07-18,2.0299999713897705,1.9900000095367432,2.0199999809265137,2.009999990463257,11189969.0,1.9351341724395752
2013-07-19,2.0299999713897705,1.9299999475479126,2.009999990463257,1.940000057220459,14298322.0,1.867741584777832
2013-07-22,1.9600000381469727,1.909999966621399,1.940000057220459,1.9500000476837158,9499921.0,1.8773689270019531
2013-07-23,2.0,1.940000057220459,1.940000057220459,2.0,9105952.0,1.925506591796875
2013-07-24,2.0,1.9600000381469727,1.9900000095367432,1.9800000190734863,11629606.0,1.9062515497207642
2013-07-25,1.9900000095367432,1.9600000381469727,1.9800000190734863,1.9700000286102295,10510121.0,1.8966240882873535
2013-07-26,1.9800000190734863,1.9500000476837158,1.9700000286102295,1.9600000381469727,7410263.0,1.8869965076446533
2013-07-29,1.9500000476837158,1.9199999570846558,1.9500000476837158,1.9299999475479126,11493671.0,1.8581138849258423
2013-07-30,1.9500000476837158,1.899999976158142,1.9299999475479126,1.9199999570846558,11528469.0,1.848486304283142
2013-07-31,1.940000057220459,1.909999966621399,1.9299999475479126,1.9199999570846558,7040299.0,1.848486304283142
2013-08-01,1.9600000381469727,1.909999966621399,1.9199999570846558,1.9600000381469727,14790741.0,1.8869965076446533
2013-08-02,1.9700000286102295,1.940000057220459,1.9700000286102295,1.940000057220459,9484380.0,1.867741584777832
2013-08-05,2.059999942779541,1.940000057220459,1.940000057220459,2.009999990463257,19584047.0,1.9351341724395752
2013-08-06,2.119999885559082,1.9700000286102295,1.9800000190734863,2.059999942779541,34241144.0,1.9832717180252075
2013-08-07,2.059999942779541,2.0,2.049999952316284,2.009999990463257,20038721.0,1.9351341724395752
2013-08-08,2.0799999237060547,2.009999990463257,2.0199999809265137,2.049999952316284,17546433.0,1.9736443758010864
2013-08-09,2.059999942779541,2.009999990463257,2.0399999618530273,2.0399999618530273,11940190.0,1.9640167951583862
2013-08-12,2.0899999141693115,2.0299999713897705,2.0399999618530273,2.0799999237060547,21100829.0,2.0025269985198975
2013-08-13,2.119999885559082,2.069999933242798,2.0999999046325684,2.109999895095825,23018204.0,2.031409502029419
2013-08-14,2.109999895095825,2.069999933242798,2.109999895095825,2.0799999237060547,18895571.0,2.0025269985198975
2013-08-15,2.0899999141693115,2.049999952316284,2.0799999237060547,2.049999952316284,13163625.0,1.9736443758010864
2013-08-16,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,0.0,1.9736443758010864
2013-08-19,2.0299999713897705,1.9500000476837158,1.9800000190734863,2.0,22180889.0,1.925506591796875
2013-08-20,2.0399999618530273,1.9900000095367432,2.0299999713897705,2.0,13535477.0,1.925506591796875
2013-08-21,2.009999990463257,1.9900000095367432,2.0,2.0,8274842.0,1.925506591796875
2013-08-22,2.0199999809265137,1.9900000095367432,2.0,2.0,11258745.0,1.925506591796875
2013-08-23,2.0299999713897705,1.9500000476837158,2.009999990463257,2.0199999809265137,17299347.0,1.9447616338729858
2013-08-26,2.069999933242798,2.009999990463257,2.0199999809265137,2.059999942779541,23877953.0,1.9832717180252075
2013-08-27,2.109999895095825,2.049999952316284,2.049999952316284,2.0799999237060547,23547142.0,2.0025269985198975
2013-08-28,2.0899999141693115,2.049999952316284,2.069999933242798,2.0799999237060547,15094353.0,2.0025269985198975
2013-08-29,2.119999885559082,2.049999952316284,2.069999933242798,2.0999999046325684,25709693.0,2.0217816829681396
2013-08-30,2.119999885559082,2.059999942779541,2.0999999046325684,2.069999933242798,21423268.0,1.9928992986679077
2013-09-02,2.1700000762939453,2.059999942779541,2.069999933242798,2.119999885559082,31263567.0,2.04103684425354
2013-09-03,2.1600000858306885,2.119999885559082,2.130000114440918,2.140000104904175,21103337.0,2.0602920055389404
2013-09-04,2.140000104904175,2.0899999141693115,2.130000114440918,2.109999895095825,29581897.0,2.031409502029419
2013-09-05,2.130000114440918,2.0899999141693115,2.109999895095825,2.109999895095825,20802530.0,2.031409502029419
2013-09-06,2.130000114440918,2.0999999046325684,2.119999885559082,2.109999895095825,17153970.0,2.031409502029419
2013-09-09,2.1600000858306885,2.0999999046325684,2.119999885559082,2.140000104904175,28477888.0,2.0602920055389404
2013-09-10,2.2200000286102295,2.130000114440918,2.140000104904175,2.190000057220459,43496367.0,2.1084299087524414
2013-09-11,2.4100000858306885,2.190000057220459,2.190000057220459,2.4100000858306885,89542497.0,2.32023549079895
2013-09-12,2.509999990463257,2.3299999237060547,2.5,2.390000104904175,107578888.0,2.300980567932129
2013-09-13,2.369999885559082,2.2699999809265137,2.359999895095825,2.2899999618530273,47961480.0,2.204704999923706
2013-09-16,2.319999933242798,2.2699999809265137,2.2699999809265137,2.2899999618530273,24484197.0,2.204704999923706
2013-09-17,2.2899999618530273,2.190000057220459,2.2899999618530273,2.200000047683716,27463134.0,2.1180574893951416
2013-09-18,2.259999990463257,2.190000057220459,2.190000057220459,2.25,20611441.0,2.1661949157714844
2013-09-23,2.259999990463257,2.2200000286102295,2.25,2.25,16075646.0,2.1661949157714844
2013-09-24,2.259999990463257,2.1700000762939453,2.25,2.2100000381469727,22176080.0,2.1276845932006836
2013-09-25,2.240000009536743,2.180000066757202,2.200000047683716,2.2200000286102295,18691924.0,2.137312650680542
2013-09-26,2.2300000190734863,2.1500000953674316,2.2200000286102295,2.1600000858306885,20678363.0,2.079547166824341
2013-09-27,2.1700000762939453,2.140000104904175,2.1500000953674316,2.1600000858306885,11861516.0,2.079547166824341
2013-09-30,2.1700000762939453,2.140000104904175,2.1600000858306885,2.1600000858306885,9559052.0,2.079547166824341
2013-10-08,2.2300000190734863,2.140000104904175,2.1600000858306885,2.2200000286102295,17037049.0,2.137312650680542
2013-10-09,2.240000009536743,2.190000057220459,2.2200000286102295,2.2200000286102295,18054683.0,2.137312650680542
2013-10-10,2.2200000286102295,2.1500000953674316,2.200000047683716,2.190000057220459,22555728.0,2.1084299087524414
2013-10-11,2.240000009536743,2.1700000762939453,2.1700000762939453,2.2300000190734863,22027206.0,2.146939992904663
2013-10-14,2.259999990463257,2.200000047683716,2.2300000190734863,2.25,24258218.0,2.1661949157714844
2013-10-15,2.25,2.2100000381469727,2.25,2.2300000190734863,16159850.0,2.146939992904663
2013-10-16,2.2300000190734863,2.1500000953674316,2.2200000286102295,2.1700000762939453,20593183.0,2.08917498588562
2013-10-17,2.200000047683716,2.1600000858306885,2.180000066757202,2.190000057220459,18132271.0,2.1084299087524414
2013-10-18,2.200000047683716,2.1500000953674316,2.190000057220459,2.190000057220459,17740852.0,2.1084299087524414
2013-10-21,2.2100000381469727,2.1700000762939453,2.190000057220459,2.2100000381469727,16739098.0,2.1276845932006836
2013-10-22,2.2799999713897705,2.190000057220459,2.200000047683716,2.259999990463257,32384040.0,2.1758227348327637
2013-10-23,2.299999952316284,2.2100000381469727,2.25,2.2200000286102295,30992944.0,2.137312650680542
2013-10-24,2.2100000381469727,2.1700000762939453,2.200000047683716,2.180000066757202,12318269.0,2.098802089691162
2013-10-25,2.200000047683716,2.140000104904175,2.180000066757202,2.1500000953674316,13182051.0,2.0699198246002197
2013-10-28,2.1700000762939453,2.140000104904175,2.1500000953674316,2.1600000858306885,6710511.0,2.079547166824341
2013-10-29,2.190000057220459,2.059999942779541,2.1600000858306885,2.109999895095825,18987069.0,2.031409502029419
2013-10-30,2.140000104904175,2.0799999237060547,2.0899999141693115,2.140000104904175,8372740.0,2.0602920055389404
2013-10-31,2.140000104904175,2.109999895095825,2.130000114440918,2.140000104904175,8152917.0,2.0602920055389404
2013-11-01,2.140000104904175,2.109999895095825,2.140000104904175,2.130000114440918,6374839.0,2.0506649017333984
2013-11-04,2.130000114440918,2.0999999046325684,2.119999885559082,2.109999895095825,8064560.0,2.031409502029419
2013-11-05,2.119999885559082,2.069999933242798,2.119999885559082,2.119999885559082,11966479.0,2.04103684425354
2013-11-06,2.119999885559082,2.0799999237060547,2.109999895095825,2.0899999141693115,11730860.0,2.0121545791625977
2013-11-07,2.0999999046325684,2.069999933242798,2.0799999237060547,2.0899999141693115,8711958.0,2.0121545791625977
2013-11-08,2.0899999141693115,2.0399999618530273,2.0899999141693115,2.059999942779541,8754661.0,1.9832717180252075
2013-11-11,2.0799999237060547,2.0399999618530273,2.059999942779541,2.069999933242798,6073202.0,1.9928992986679077
2013-11-12,2.0899999141693115,2.049999952316284,2.059999942779541,2.0899999141693115,8412855.0,2.0121545791625977
2013-11-13,2.0899999141693115,2.0199999809265137,2.0799999237060547,2.0199999809265137,11292227.0,1.9447616338729858
2013-11-14,2.049999952316284,2.009999990463257,2.0199999809265137,2.0399999618530273,10351922.0,1.9640167951583862
2013-11-15,2.0799999237060547,2.0299999713897705,2.0299999713897705,2.069999933242798,12101253.0,1.9928992986679077
2013-11-18,2.109999895095825,2.059999942779541,2.0799999237060547,2.109999895095825,14989707.0,2.031409502029419
2013-11-19,2.109999895095825,2.0799999237060547,2.109999895095825,2.0999999046325684,10560124.0,2.0217816829681396
2013-11-20,2.130000114440918,2.0899999141693115,2.0999999046325684,2.119999885559082,11585710.0,2.04103684425354
2013-11-21,2.119999885559082,2.0899999141693115,2.109999895095825,2.109999895095825,9732053.0,2.031409502029419
2013-11-22,2.1500000953674316,2.0899999141693115,2.109999895095825,2.140000104904175,21764627.0,2.0602920055389404
2013-11-25,2.140000104904175,2.109999895095825,2.119999885559082,2.119999885559082,10079694.0,2.04103684425354
2013-11-26,2.1600000858306885,2.109999895095825,2.109999895095825,2.1500000953674316,17997780.0,2.0699198246002197
2013-11-27,2.1600000858306885,2.130000114440918,2.1500000953674316,2.140000104904175,11381556.0,2.0602920055389404
2013-11-28,2.180000066757202,2.140000104904175,2.140000104904175,2.1500000953674316,13947818.0,2.0699198246002197
2013-11-29,2.190000057220459,2.130000114440918,2.1500000953674316,2.1700000762939453,18466514.0,2.08917498588562
2013-12-02,2.190000057220459,2.109999895095825,2.1500000953674316,2.130000114440918,20277220.0,2.0506649017333984
2013-12-03,2.140000104904175,2.069999933242798,2.109999895095825,2.140000104904175,15976559.0,2.0602920055389404
2013-12-04,2.180000066757202,2.119999885559082,2.130000114440918,2.1700000762939453,21036263.0,2.08917498588562
2013-12-05,2.200000047683716,2.140000104904175,2.1700000762939453,2.180000066757202,17019613.0,2.098802089691162
2013-12-06,2.2100000381469727,2.1500000953674316,2.1700000762939453,2.190000057220459,18004530.0,2.1084299087524414
2013-12-09,2.200000047683716,2.1700000762939453,2.180000066757202,2.180000066757202,11805582.0,2.098802089691162
2013-12-10,2.190000057220459,2.1600000858306885,2.190000057220459,2.1700000762939453,11421119.0,2.08917498588562
2013-12-11,2.1700000762939453,2.119999885559082,2.1600000858306885,2.130000114440918,10761117.0,2.0506649017333984
2013-12-12,2.1500000953674316,2.119999885559082,2.130000114440918,2.130000114440918,7513358.0,2.0506649017333984
2013-12-13,2.140000104904175,2.109999895095825,2.119999885559082,2.130000114440918,6851630.0,2.0506649017333984
2013-12-16,2.140000104904175,2.0799999237060547,2.130000114440918,2.0799999237060547,10681731.0,2.0025269985198975
2013-12-17,2.0899999141693115,2.059999942779541,2.0799999237060547,2.069999933242798,8917198.0,1.9928992986679077
2013-12-18,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2013-12-19,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2013-12-20,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2013-12-23,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2013-12-24,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2013-12-25,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2013-12-26,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2013-12-27,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2013-12-30,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2013-12-31,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-01-02,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-01-03,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-01-06,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-01-07,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-01-08,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-01-09,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-01-10,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-01-13,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-01-14,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-01-15,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-01-16,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-01-17,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-01-20,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-01-21,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-01-22,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-01-23,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-01-24,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-01-27,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-01-28,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-01-29,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-01-30,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-02-07,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-02-10,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-02-11,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-02-12,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-02-13,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-02-14,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-02-17,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-02-18,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-02-19,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-02-20,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-02-21,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-02-24,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-02-25,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-02-26,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-02-27,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-02-28,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-03-03,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-03-04,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-03-05,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-03-06,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-03-07,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-03-10,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-03-11,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-03-12,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-03-13,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-03-14,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-03-17,2.069999933242798,2.069999933242798,2.069999933242798,2.069999933242798,0.0,1.9928992986679077
2014-03-18,2.2799999713897705,2.2799999713897705,2.2799999713897705,2.2799999713897705,8517802.0,2.195077657699585
2014-03-19,2.509999990463257,2.4100000858306885,2.509999990463257,2.509999990463257,56920439.0,2.416510820388794
2014-03-20,2.7100000381469727,2.450000047683716,2.609999895095825,2.4700000286102295,174331621.0,2.3780007362365723
2014-03-21,2.490000009536743,2.3499999046325684,2.430000066757202,2.450000047683716,79267387.0,2.358745574951172
2014-03-24,2.5899999141693115,2.369999885559082,2.4000000953674316,2.549999952316284,94188993.0,2.4550211429595947
2014-03-25,2.5899999141693115,2.450000047683716,2.5399999618530273,2.4700000286102295,57725189.0,2.3780007362365723
2014-03-26,2.5399999618530273,2.4200000762939453,2.4700000286102295,2.490000009536743,38574009.0,2.3972554206848145
2014-03-27,2.5,2.4200000762939453,2.4600000381469727,2.430000066757202,34925038.0,2.3394904136657715
2014-03-28,2.5299999713897705,2.4100000858306885,2.4200000762939453,2.4600000381469727,38588956.0,2.368373155593872
2014-03-31,2.4800000190734863,2.3399999141693115,2.430000066757202,2.390000104904175,35612757.0,2.300980567932129
2014-04-01,2.430000066757202,2.369999885559082,2.390000104904175,2.390000104904175,18983766.0,2.300980567932129
2014-04-02,2.430000066757202,2.380000114440918,2.390000104904175,2.390000104904175,24215622.0,2.300980567932129
2014-04-03,2.4000000953674316,2.3499999046325684,2.390000104904175,2.359999895095825,19544351.0,2.2720978260040283
2014-04-04,2.369999885559082,2.319999933242798,2.359999895095825,2.359999895095825,18817840.0,2.2720978260040283
2014-04-08,2.430000066757202,2.3499999046325684,2.359999895095825,2.390000104904175,28358778.0,2.300980567932129
2014-04-09,2.4000000953674316,2.369999885559082,2.380000114440918,2.390000104904175,17200309.0,2.300980567932129
2014-04-10,2.4000000953674316,2.3499999046325684,2.390000104904175,2.369999885559082,24328660.0,2.2817254066467285
2014-04-11,2.380000114440918,2.3499999046325684,2.359999895095825,2.359999895095825,13098486.0,2.2720978260040283
2014-04-14,2.380000114440918,2.3499999046325684,2.359999895095825,2.380000114440918,17314364.0,2.2913529872894287
2014-04-15,2.380000114440918,2.309999942779541,2.369999885559082,2.3399999141693115,21813268.0,2.252842903137207
2014-04-16,2.3399999141693115,2.299999952316284,2.3299999237060547,2.319999933242798,14036053.0,2.2335875034332275
2014-04-17,2.319999933242798,2.2699999809265137,2.319999933242798,2.2899999618530273,18273577.0,2.204704999923706
2014-04-18,2.2899999618530273,2.259999990463257,2.2799999713897705,2.2699999809265137,12992184.0,2.1854500770568848
2014-04-21,2.2799999713897705,2.240000009536743,2.2699999809265137,2.25,12462107.0,2.1661949157714844
2014-04-22,2.259999990463257,2.2100000381469727,2.240000009536743,2.25,14540169.0,2.1661949157714844
2014-04-23,2.2799999713897705,2.240000009536743,2.240000009536743,2.2699999809265137,11316300.0,2.1854500770568848
2014-04-24,2.2699999809265137,2.2300000190734863,2.2699999809265137,2.240000009536743,10781687.0,2.1565675735473633
2014-04-25,2.259999990463257,2.180000066757202,2.240000009536743,2.180000066757202,12448057.0,2.098802089691162
2014-04-28,2.180000066757202,2.0799999237060547,2.180000066757202,2.0999999046325684,15750460.0,2.0217816829681396
2014-04-29,2.130000114440918,2.0899999141693115,2.0899999141693115,2.130000114440918,8967583.0,2.0506649017333984
2014-04-30,2.130000114440918,2.109999895095825,2.119999885559082,2.119999885559082,8013100.0,2.04103684425354
2014-05-05,2.1600000858306885,2.109999895095825,2.119999885559082,2.1600000858306885,9314703.0,2.079547166824341
2014-05-06,2.180000066757202,2.1500000953674316,2.1600000858306885,2.1600000858306885,10543199.0,2.079547166824341
2014-05-07,2.1700000762939453,2.130000114440918,2.1700000762939453,2.140000104904175,9461482.0,2.0602920055389404
2014-05-08,2.1700000762939453,2.119999885559082,2.130000114440918,2.1500000953674316,8389911.0,2.0699198246002197
2014-05-09,2.1600000858306885,2.109999895095825,2.1500000953674316,2.119999885559082,8750827.0,2.04103684425354
2014-05-12,2.190000057220459,2.130000114440918,2.130000114440918,2.180000066757202,21521807.0,2.098802089691162
2014-05-13,2.190000057220459,2.1600000858306885,2.1700000762939453,2.1700000762939453,10105440.0,2.08917498588562
2014-05-14,2.190000057220459,2.1600000858306885,2.1700000762939453,2.180000066757202,8762054.0,2.098802089691162
2014-05-15,2.180000066757202,2.119999885559082,2.1700000762939453,2.140000104904175,10319234.0,2.0602920055389404
2014-05-16,2.140000104904175,2.109999895095825,2.130000114440918,2.130000114440918,6938085.0,2.0506649017333984
2014-05-19,2.180000066757202,2.119999885559082,2.130000114440918,2.1500000953674316,9910305.0,2.0699198246002197
2014-05-20,2.180000066757202,2.140000104904175,2.1500000953674316,2.1600000858306885,10520803.0,2.079547166824341
2014-05-21,2.1600000858306885,2.119999885559082,2.1600000858306885,2.1600000858306885,7486026.0,2.079547166824341
2014-05-22,2.1700000762939453,2.140000104904175,2.1500000953674316,2.140000104904175,7357188.0,2.0602920055389404
2014-05-23,2.1600000858306885,2.130000114440918,2.140000104904175,2.1600000858306885,5541067.0,2.079547166824341
2014-05-26,2.240000009536743,2.1600000858306885,2.1700000762939453,2.240000009536743,37059753.0,2.1565675735473633
2014-05-27,2.4200000762939453,2.2300000190734863,2.240000009536743,2.3399999141693115,69752638.0,2.252842903137207
2014-05-28,2.4600000381469727,2.3399999141693115,2.3499999046325684,2.4200000762939453,62474114.0,2.3298630714416504
2014-05-29,2.5399999618530273,2.430000066757202,2.5,2.4600000381469727,79562386.0,2.368373155593872
2014-05-30,2.5,2.3499999046325684,2.440000057220459,2.390000104904175,43090505.0,2.300980567932129
2014-06-03,2.450000047683716,2.359999895095825,2.430000066757202,2.380000114440918,29594864.0,2.2913529872894287
2014-06-04,2.380000114440918,2.2899999618530273,2.369999885559082,2.319999933242798,22845729.0,2.2335875034332275
2014-06-05,2.369999885559082,2.319999933242798,2.3299999237060547,2.359999895095825,23947088.0,2.2720978260040283
2014-06-06,2.380000114440918,2.319999933242798,2.369999885559082,2.3499999046325684,19107594.0,2.262470006942749
2014-06-09,2.359999895095825,2.299999952316284,2.3499999046325684,2.309999942779541,13988188.0,2.2239601612091064
2014-06-10,2.3499999046325684,2.259999990463257,2.319999933242798,2.3399999141693115,23156113.0,2.252842903137207
2014-06-11,2.3399999141693115,2.299999952316284,2.3299999237060547,2.299999952316284,14662086.0,2.2143328189849854
2014-06-12,2.299999952316284,2.259999990463257,2.2899999618530273,2.2899999618530273,13654780.0,2.204704999923706
2014-06-13,2.309999942779541,2.259999990463257,2.2899999618530273,2.299999952316284,13743390.0,2.2143328189849854
2014-06-16,2.5299999713897705,2.299999952316284,2.299999952316284,2.4600000381469727,52248065.0,2.368373155593872
2014-06-17,2.440000057220459,2.3399999141693115,2.430000066757202,2.390000104904175,26991317.0,2.305666923522949
2014-06-18,2.549999952316284,2.359999895095825,2.390000104904175,2.490000009536743,52101574.0,2.4021379947662354
2014-06-19,2.549999952316284,2.4200000762939453,2.509999990463257,2.450000047683716,34927345.0,2.3635494709014893
2014-06-20,2.509999990463257,2.390000104904175,2.440000057220459,2.440000057220459,24450963.0,2.353902578353882
2014-06-23,2.5,2.4200000762939453,2.4600000381469727,2.4800000190734863,28930586.0,2.392491340637207
2014-06-24,2.4800000190734863,2.430000066757202,2.4700000286102295,2.4600000381469727,18853211.0,2.373196840286255
2014-06-25,2.4600000381469727,2.4000000953674316,2.440000057220459,2.450000047683716,13286388.0,2.3635494709014893
2014-06-26,2.4600000381469727,2.4200000762939453,2.440000057220459,2.440000057220459,17082240.0,2.353902578353882
2014-06-27,2.430000066757202,2.380000114440918,2.430000066757202,2.4100000858306885,26410023.0,2.324960947036743
2014-06-30,2.4600000381469727,2.390000104904175,2.4100000858306885,2.450000047683716,29003140.0,2.3635494709014893
2014-07-01,2.450000047683716,2.4000000953674316,2.440000057220459,2.440000057220459,19414505.0,2.353902578353882
2014-07-02,2.5199999809265137,2.4200000762939453,2.430000066757202,2.5,30993059.0,2.411785125732422
2014-07-03,2.700000047683716,2.4700000286102295,2.490000009536743,2.6600000858306885,78274535.0,2.5661394596099854
2014-07-04,2.6500000953674316,2.549999952316284,2.6500000953674316,2.559999942779541,59140685.0,2.469667911529541
2014-07-07,2.819999933242798,2.569999933242798,2.5799999237060547,2.700000047683716,96294257.0,2.6047279834747314
2014-07-08,2.809999942779541,2.700000047683716,2.740000009536743,2.7100000381469727,59505593.0,2.614375352859497
2014-07-09,2.7200000286102295,2.609999895095825,2.7200000286102295,2.619999885559082,46128515.0,2.5275509357452393
2014-07-10,2.640000104904175,2.5799999237060547,2.630000114440918,2.609999895095825,24606869.0,2.5179038047790527
2014-07-11,2.7300000190734863,2.609999895095825,2.609999895095825,2.6700000762939453,33590242.0,2.575786828994751
2014-07-14,2.809999942779541,2.6700000762939453,2.6700000762939453,2.7799999713897705,58590102.0,2.6819050312042236
2014-07-15,2.799999952316284,2.7200000286102295,2.799999952316284,2.759999990463257,32409261.0,2.6626110076904297
2014-07-16,2.9200000762939453,2.740000009536743,2.75,2.8399999141693115,62046135.0,2.739788055419922
2014-07-17,2.890000104904175,2.809999942779541,2.8499999046325684,2.8499999046325684,30958695.0,2.7494351863861084
2014-07-18,2.9700000286102295,2.809999942779541,2.809999942779541,2.930000066757202,58955946.0,2.8266124725341797
2014-07-21,3.0799999237060547,2.869999885559082,2.950000047683716,2.890000104904175,63091875.0,2.7880239486694336
2014-07-22,2.940000057220459,2.819999933242798,2.869999885559082,2.9200000762939453,38840386.0,2.816965341567993
2014-07-23,3.200000047683716,2.890000104904175,2.940000057220459,3.119999885559082,95083995.0,3.0099077224731445
2014-07-24,3.1600000858306885,3.0199999809265137,3.130000114440918,3.1500000953674316,51909559.0,3.0388495922088623
2014-07-25,3.2699999809265137,3.0899999141693115,3.130000114440918,3.140000104904175,49253692.0,3.029202461242676
2014-07-28,3.190000057220459,3.049999952316284,3.130000114440918,3.130000114440918,65192118.0,3.0195553302764893
2014-07-29,3.2799999713897705,3.0799999237060547,3.130000114440918,3.2699999809265137,64479054.0,3.1546151638031006
2014-07-30,3.3299999237060547,3.200000047683716,3.240000009536743,3.259999990463257,45318430.0,3.144968032836914
2014-07-31,3.2699999809265137,3.1700000762939453,3.2300000190734863,3.200000047683716,45694487.0,3.087085247039795
2014-08-01,3.2300000190734863,3.130000114440918,3.200000047683716,3.1500000953674316,37584729.0,3.0388495922088623
2014-08-04,3.2200000286102295,3.130000114440918,3.140000104904175,3.190000057220459,32687026.0,3.0774383544921875
2014-08-05,3.2100000381469727,3.049999952316284,3.2100000381469727,3.0899999141693115,72003058.0,2.980966329574585
2014-08-06,3.119999885559082,3.0399999618530273,3.069999933242798,3.0999999046325684,33731556.0,2.9906139373779297
2014-08-07,3.1500000953674316,3.0799999237060547,3.0999999046325684,3.130000114440918,33822903.0,3.0195553302764893
2014-08-08,3.180000066757202,3.109999895095825,3.130000114440918,3.1500000953674316,27658921.0,3.0388495922088623
2014-08-11,3.1700000762939453,3.119999885559082,3.1500000953674316,3.1500000953674316,29413442.0,3.0388495922088623
2014-08-12,3.299999952316284,3.140000104904175,3.1600000858306885,3.25,58042849.0,3.1353209018707275
2014-08-13,3.2699999809265137,3.1500000953674316,3.25,3.2200000286102295,28198954.0,3.106379508972168
2014-08-14,3.2100000381469727,3.1500000953674316,3.2100000381469727,3.1600000858306885,24402802.0,3.048496723175049
2014-08-15,3.2100000381469727,3.130000114440918,3.140000104904175,3.1600000858306885,24773298.0,3.048496723175049
2014-08-18,3.2300000190734863,3.1600000858306885,3.1600000858306885,3.2200000286102295,27714351.0,3.106379508972168
2014-08-19,3.25,3.180000066757202,3.240000009536743,3.2100000381469727,24296729.0,3.0967323780059814
2014-08-20,3.200000047683716,3.1600000858306885,3.180000066757202,3.180000066757202,24927547.0,3.067790985107422
2014-08-21,3.1700000762939453,3.0899999141693115,3.1700000762939453,3.109999895095825,37233215.0,3.000260829925537
2014-08-22,3.119999885559082,3.059999942779541,3.109999895095825,3.0999999046325684,33345102.0,2.9906139373779297
2014-08-25,3.0999999046325684,3.0,3.0999999046325684,3.0299999713897705,35846811.0,2.923083543777466
2014-08-26,3.0199999809265137,2.950000047683716,3.009999990463257,2.9600000381469727,24347661.0,2.8555538654327393
2014-08-27,3.069999933242798,2.940000057220459,2.950000047683716,3.0399999618530273,32037612.0,2.9327311515808105
2014-08-28,3.0299999713897705,2.9600000381469727,3.0299999713897705,3.0,20986507.0,2.8941423892974854
2014-08-29,3.0299999713897705,2.9600000381469727,3.0,3.0199999809265137,14517775.0,2.9134366512298584
2014-09-01,3.109999895095825,3.009999990463257,3.009999990463257,3.0899999141693115,19800244.0,2.980966329574585
2014-09-02,3.109999895095825,3.069999933242798,3.0899999141693115,3.109999895095825,22266495.0,3.000260829925537
2014-09-03,3.119999885559082,3.0799999237060547,3.109999895095825,3.109999895095825,22142123.0,3.000260829925537
2014-09-04,3.180000066757202,3.0799999237060547,3.119999885559082,3.1700000762939453,40785254.0,3.0581440925598145
2014-09-05,3.180000066757202,3.0999999046325684,3.1700000762939453,3.1500000953674316,29858781.0,3.0388495922088623
2014-09-09,3.200000047683716,3.130000114440918,3.1500000953674316,3.190000057220459,33622846.0,3.0774383544921875
2014-09-10,3.3299999237060547,3.140000104904175,3.200000047683716,3.2799999713897705,59394234.0,3.164262294769287
2014-09-11,3.309999942779541,3.2100000381469727,3.259999990463257,3.25,55547295.0,3.1353209018707275
2014-09-12,3.2799999713897705,3.2100000381469727,3.25,3.2799999713897705,30727557.0,3.164262294769287
2014-09-15,3.4200000762939453,3.259999990463257,3.2799999713897705,3.4200000762939453,70533150.0,3.2993223667144775
2014-09-16,3.5299999713897705,3.2899999618530273,3.4100000858306885,3.299999952316284,88553519.0,3.18355655670166
2014-09-17,3.369999885559082,3.2200000286102295,3.2899999618530273,3.359999895095825,48290978.0,3.2414393424987793
2014-09-18,3.490000009536743,3.3299999237060547,3.369999885559082,3.4700000286102295,53651964.0,3.3475582599639893
2014-09-19,3.549999952316284,3.4100000858306885,3.450000047683716,3.440000057220459,44101938.0,3.3186166286468506
2014-09-22,3.440000057220459,3.299999952316284,3.440000057220459,3.3399999141693115,36986136.0,3.222144842147827
2014-09-23,3.390000104904175,3.309999942779541,3.3499999046325684,3.380000114440918,25881655.0,3.2607338428497314
2014-09-24,3.430000066757202,3.3399999141693115,3.359999895095825,3.4200000762939453,32200475.0,3.2993223667144775
2014-09-25,3.4700000286102295,3.3499999046325684,3.440000057220459,3.380000114440918,37951158.0,3.2607338428497314
2014-09-26,3.390000104904175,3.319999933242798,3.369999885559082,3.3399999141693115,29705851.0,3.222144842147827
2014-09-29,3.4200000762939453,3.3299999237060547,3.359999895095825,3.390000104904175,35082332.0,3.270381212234497
2014-09-30,3.450000047683716,3.369999885559082,3.390000104904175,3.430000066757202,32598485.0,3.308969497680664
2014-10-08,3.5799999237060547,3.4100000858306885,3.430000066757202,3.569999933242798,59457136.0,3.4440295696258545
2014-10-09,3.930000066757202,3.6700000762939453,3.680000066757202,3.930000066757202,154388795.0,3.7913265228271484
2014-10-10,4.320000171661377,4.050000190734863,4.119999885559082,4.320000171661377,142318344.0,4.167564868927002
2014-10-13,4.550000190734863,4.059999942779541,4.46999979019165,4.239999771118164,229239202.0,4.090387344360352
2014-10-14,4.659999847412109,4.150000095367432,4.28000020980835,4.659999847412109,227456175.0,4.495567798614502
2014-10-15,4.860000133514404,4.449999809265137,4.599999904632568,4.559999942779541,224675526.0,4.399096488952637
2014-10-16,4.639999866485596,4.230000019073486,4.5,4.269999980926514,143406885.0,4.119329452514648
2014-10-17,4.329999923706055,4.110000133514404,4.179999828338623,4.28000020980835,98207786.0,4.128976345062256
2014-10-20,4.380000114440918,4.230000019073486,4.269999980926514,4.360000133514404,70788707.0,4.206153392791748
2014-10-21,4.329999923706055,4.119999885559082,4.329999923706055,4.139999866485596,81292517.0,3.9939162731170654
2014-10-22,4.179999828338623,4.070000171661377,4.159999847412109,4.110000133514404,43724505.0,3.964975118637085
2014-10-23,4.139999866485596,4.019999980926514,4.110000133514404,4.059999942779541,43356186.0,3.9167392253875732
2014-10-24,4.21999979019165,4.010000228881836,4.079999923706055,4.170000076293945,55358833.0,4.022858142852783
2014-10-27,4.21999979019165,4.110000133514404,4.119999885559082,4.150000095367432,39005877.0,4.00356388092041
2014-10-28,4.349999904632568,4.139999866485596,4.170000076293945,4.300000190734863,72526614.0,4.148271083831787
2014-10-29,4.570000171661377,4.260000228881836,4.28000020980835,4.400000095367432,100794099.0,4.244742393493652
2014-10-30,4.46999979019165,4.329999923706055,4.420000076293945,4.349999904632568,65341124.0,4.196506023406982
2014-10-31,4.389999866485596,4.210000038146973,4.320000171661377,4.260000228881836,54762201.0,4.109682559967041
2014-11-03,4.369999885559082,4.210000038146973,4.239999771118164,4.340000152587891,43943857.0,4.186859607696533
2014-11-04,4.349999904632568,4.239999771118164,4.289999961853027,4.309999942779541,34431297.0,4.157917499542236
2014-11-05,4.340000152587891,4.230000019073486,4.289999961853027,4.269999980926514,31626260.0,4.119329452514648
2014-11-06,4.289999961853027,4.110000133514404,4.269999980926514,4.170000076293945,47482198.0,4.022858142852783
2014-11-07,4.199999809265137,4.099999904632568,4.150000095367432,4.150000095367432,32037331.0,4.00356388092041
2014-11-10,4.230000019073486,4.090000152587891,4.150000095367432,4.21999979019165,35385833.0,4.071093559265137
2014-11-11,4.260000228881836,3.9800000190734863,4.239999771118164,4.010000228881836,57001531.0,3.8685038089752197
2014-11-12,4.110000133514404,3.9700000286102295,4.010000228881836,4.099999904632568,24234871.0,3.9553279876708984
2014-11-13,4.110000133514404,3.990000009536743,4.110000133514404,4.03000020980835,28454805.0,3.887798309326172
2014-11-14,4.070000171661377,4.0,4.010000228881836,4.050000190734863,19338279.0,3.907092332839966
2014-11-17,4.110000133514404,4.019999980926514,4.050000190734863,4.070000171661377,18343532.0,3.926386594772339
2014-11-18,4.349999904632568,4.050000190734863,4.059999942779541,4.289999961853027,70467655.0,4.1386237144470215
2014-11-19,4.349999904632568,4.21999979019165,4.260000228881836,4.25,34665736.0,4.100035190582275
2014-11-20,4.300000190734863,4.210000038146973,4.260000228881836,4.230000019073486,24669963.0,4.080740451812744
2014-11-21,4.230000019073486,4.119999885559082,4.21999979019165,4.190000057220459,33316590.0,4.042152404785156
2014-11-24,4.289999961853027,4.199999809265137,4.25,4.239999771118164,41656604.0,4.090387344360352
2014-11-25,4.389999866485596,4.21999979019165,4.239999771118164,4.340000152587891,55065002.0,4.186859607696533
2014-11-26,4.550000190734863,4.300000190734863,4.349999904632568,4.5,93650940.0,4.341213226318359
2014-11-27,4.539999961853027,4.409999847412109,4.480000019073486,4.460000038146973,63079878.0,4.3026251792907715
2014-11-28,4.519999980926514,4.340000152587891,4.510000228881836,4.409999847412109,53571817.0,4.25438928604126
2014-12-01,4.550000190734863,4.349999904632568,4.409999847412109,4.510000228881836,70271810.0,4.350860595703125
2014-12-02,4.590000152587891,4.449999809265137,4.510000228881836,4.539999961853027,71546859.0,4.379802227020264
2014-12-03,4.730000019073486,4.46999979019165,4.550000190734863,4.519999980926514,89488160.0,4.360508441925049
2014-12-04,4.630000114440918,4.46999979019165,4.519999980926514,4.619999885559082,84585013.0,4.456978797912598
2014-12-05,4.730000019073486,4.429999828338623,4.630000114440918,4.590000152587891,112577069.0,4.428037643432617
2014-12-08,4.679999828338623,4.449999809265137,4.550000190734863,4.590000152587891,85923972.0,4.428037643432617
2014-12-09,4.670000076293945,4.25,4.590000152587891,4.269999980926514,105957779.0,4.119329452514648
2014-12-10,4.369999885559082,4.139999866485596,4.210000038146973,4.349999904632568,55952449.0,4.196506023406982
2014-12-11,4.369999885559082,4.230000019073486,4.300000190734863,4.349999904632568,58089345.0,4.196506023406982
2014-12-12,4.5,4.329999923706055,4.340000152587891,4.489999771118164,53105507.0,4.33156681060791
2014-12-15,4.619999885559082,4.440000057220459,4.46999979019165,4.610000133514404,67840268.0,4.447332382202148
2014-12-16,4.659999847412109,4.550000190734863,4.579999923706055,4.619999885559082,64091942.0,4.456978797912598
2014-12-17,4.860000133514404,4.570000171661377,4.619999885559082,4.690000057220459,116840995.0,4.524509429931641
2014-12-18,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.524509429931641
2014-12-19,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.524509429931641
2014-12-22,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.524509429931641
2014-12-23,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.524509429931641
2014-12-24,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.524509429931641
2014-12-25,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.524509429931641
2014-12-26,5.159999847412109,4.510000228881836,4.659999847412109,5.019999980926514,137152053.0,4.842864990234375
2014-12-29,5.059999942779541,4.71999979019165,4.929999828338623,4.820000171661377,89225191.0,4.649921894073486
2014-12-30,4.920000076293945,4.639999866485596,4.78000020980835,4.699999809265137,49016575.0,4.534156322479248
2014-12-31,4.760000228881836,4.619999885559082,4.670000076293945,4.699999809265137,34608837.0,4.534156322479248
2015-01-05,4.690000057220459,4.510000228881836,4.679999828338623,4.659999847412109,56996644.0,4.495567798614502
2015-01-06,4.639999866485596,4.519999980926514,4.599999904632568,4.590000152587891,48092591.0,4.428037643432617
2015-01-07,4.699999809265137,4.550000190734863,4.579999923706055,4.690000057220459,42523527.0,4.524509429931641
2015-01-08,4.710000038146973,4.53000020980835,4.710000038146973,4.550000190734863,32483329.0,4.389449596405029
2015-01-09,4.590000152587891,4.510000228881836,4.539999961853027,4.510000228881836,24602855.0,4.350860595703125
2015-01-12,4.510000228881836,4.309999942779541,4.510000228881836,4.329999923706055,32015960.0,4.177212238311768
2015-01-13,4.360000133514404,4.269999980926514,4.309999942779541,4.360000133514404,21089934.0,4.206153392791748
2015-01-14,4.360000133514404,4.199999809265137,4.329999923706055,4.230000019073486,21075866.0,4.080740451812744
2015-01-15,4.449999809265137,4.230000019073486,4.239999771118164,4.409999847412109,31916887.0,4.25438928604126
2015-01-16,4.489999771118164,4.340000152587891,4.400000095367432,4.480000019073486,31353738.0,4.3219194412231445
2015-01-19,4.349999904632568,4.039999961853027,4.28000020980835,4.070000171661377,46314227.0,3.926386594772339
2015-01-20,4.210000038146973,4.070000171661377,4.070000171661377,4.210000038146973,28942282.0,4.061446666717529
2015-01-21,4.380000114440918,4.210000038146973,4.25,4.349999904632568,28795392.0,4.196506023406982
2015-01-22,4.550000190734863,4.349999904632568,4.389999866485596,4.480000019073486,32494720.0,4.3219194412231445
2015-01-23,4.599999904632568,4.440000057220459,4.489999771118164,4.510000228881836,42597159.0,4.350860595703125
2015-01-26,4.699999809265137,4.480000019073486,4.5,4.690000057220459,50691136.0,4.524509429931641
2015-01-27,5.099999904632568,4.659999847412109,4.699999809265137,4.840000152587891,153539381.0,4.669216632843018
2015-01-28,4.940000057220459,4.71999979019165,4.849999904632568,4.739999771118164,61196021.0,4.572744846343994
2015-01-29,4.690000057220459,4.53000020980835,4.650000095367432,4.579999923706055,47161582.0,4.41839075088501
2015-01-30,4.659999847412109,4.559999942779541,4.579999923706055,4.579999923706055,27011215.0,4.41839075088501
2015-02-02,4.539999961853027,4.449999809265137,4.539999961853027,4.460000038146973,22577846.0,4.3026251792907715
2015-02-03,4.670000076293945,4.539999961853027,4.539999961853027,4.650000095367432,36586572.0,4.4859209060668945
2015-02-04,4.710000038146973,4.559999942779541,4.699999809265137,4.579999923706055,30255945.0,4.41839075088501
2015-02-05,4.670000076293945,4.449999809265137,4.650000095367432,4.46999979019165,26233670.0,4.312271595001221
2015-02-06,4.489999771118164,4.28000020980835,4.449999809265137,4.309999942779541,25220215.0,4.157917499542236
2015-02-09,4.389999866485596,4.25,4.300000190734863,4.349999904632568,12796694.0,4.196506023406982
2015-02-10,4.389999866485596,4.320000171661377,4.349999904632568,4.380000114440918,14442558.0,4.225448131561279
2015-02-11,4.519999980926514,4.369999885559082,4.380000114440918,4.510000228881836,14412276.0,4.350860595703125
2015-02-12,4.550000190734863,4.449999809265137,4.519999980926514,4.519999980926514,14623520.0,4.360508441925049
2015-02-13,4.650000095367432,4.519999980926514,4.539999961853027,4.619999885559082,26281259.0,4.456978797912598
2015-02-16,4.670000076293945,4.570000171661377,4.619999885559082,4.639999866485596,28122201.0,4.476273536682129
2015-02-17,4.710000038146973,4.610000133514404,4.659999847412109,4.650000095367432,28219958.0,4.4859209060668945
2015-02-25,4.650000095367432,4.650000095367432,4.650000095367432,4.650000095367432,0.0,4.4859209060668945
2015-02-26,4.730000019073486,4.630000114440918,4.690000057220459,4.71999979019165,31507460.0,4.553450584411621
2015-02-27,4.760000228881836,4.670000076293945,4.730000019073486,4.739999771118164,37678071.0,4.572744846343994
2015-03-02,4.789999961853027,4.730000019073486,4.789999961853027,4.78000020980835,37739159.0,4.611333847045898
2015-03-03,4.769999980926514,4.619999885559082,4.769999980926514,4.630000114440918,45605274.0,4.4666266441345215
2015-03-04,5.090000152587891,4.610000133514404,4.619999885559082,5.090000152587891,107955551.0,4.910394668579102
2015-03-05,5.380000114440918,4.980000019073486,5.179999828338623,5.099999904632568,149873297.0,4.920042514801025
2015-03-06,5.53000020980835,5.019999980926514,5.059999942779541,5.269999980926514,132988511.0,5.084043502807617
2015-03-09,5.46999979019165,5.150000095367432,5.269999980926514,5.340000152587891,84768226.0,5.151573657989502
2015-03-10,5.360000133514404,5.25,5.360000133514404,5.329999923706055,50802003.0,5.141925811767578
2015-03-11,5.369999885559082,5.150000095367432,5.320000171661377,5.210000038146973,54948721.0,5.026160717010498
2015-03-12,5.289999961853027,5.159999847412109,5.21999979019165,5.199999809265137,40429403.0,5.016513347625732
2015-03-13,5.320000171661377,5.190000057220459,5.21999979019165,5.269999980926514,39690203.0,5.084043502807617
2015-03-16,5.480000019073486,5.329999923706055,5.329999923706055,5.460000038146973,65929674.0,5.267339706420898
2015-03-17,6.0,5.489999771118164,5.5,5.789999961853027,116814371.0,5.585694789886475
2015-03-18,5.940000057220459,5.699999809265137,5.809999942779541,5.860000133514404,78265855.0,5.653224945068359
2015-03-19,6.159999847412109,5.769999980926514,5.860000133514404,6.010000228881836,87278385.0,5.797932147979736
2015-03-20,6.110000133514404,5.980000019073486,6.070000171661377,6.070000171661377,60426169.0,5.8558149337768555
2015-03-23,6.679999828338623,6.230000019073486,6.230000019073486,6.679999828338623,90871369.0,6.444289684295654
2015-03-24,7.349999904632568,6.590000152587891,7.170000076293945,7.139999866485596,199652040.0,6.888059139251709
2015-03-25,7.070000171661377,6.71999979019165,7.070000171661377,6.849999904632568,144717431.0,6.608292102813721
2015-03-26,6.800000190734863,6.579999923706055,6.800000190734863,6.610000133514404,92819394.0,6.376760482788086
2015-03-27,6.949999809265137,6.619999885559082,6.619999885559082,6.769999980926514,65542226.0,6.53111457824707
2015-03-30,6.900000095367432,6.679999828338623,6.860000133514404,6.789999961853027,66811562.0,6.550408840179443
2015-03-31,6.800000190734863,6.599999904632568,6.789999961853027,6.639999866485596,71548903.0,6.405701637268066
2015-04-01,6.880000114440918,6.639999866485596,6.639999866485596,6.820000171661377,67721858.0,6.579350471496582
2015-04-02,7.309999942779541,6.949999809265137,6.949999809265137,7.150000095367432,100735968.0,6.897705554962158
2015-04-03,7.150000095367432,6.949999809265137,7.079999923706055,7.090000152587891,78086075.0,6.839823246002197
2015-04-07,7.309999942779541,7.010000228881836,7.099999904632568,7.25,105497665.0,6.99417781829834
2015-04-08,7.25,6.909999847412109,7.25,7.059999942779541,76632020.0,6.810881614685059
2015-04-09,7.050000190734863,6.659999847412109,7.019999980926514,6.820000171661377,70703771.0,6.579350471496582
2015-04-10,7.150000095367432,6.800000190734863,6.800000190734863,7.050000190734863,69474475.0,6.801234722137451
2015-04-13,7.289999961853027,7.130000114440918,7.239999771118164,7.239999771118164,87747623.0,6.984529972076416
2015-04-14,7.960000038146973,7.269999980926514,7.269999980926514,7.960000038146973,133904687.0,7.679124355316162
2015-04-15,8.550000190734863,7.800000190734863,8.100000381469727,7.849999904632568,139847584.0,7.573005676269531
2015-04-16,8.1899995803833,7.550000190734863,7.800000190734863,8.039999961853027,88792785.0,7.756301403045654
2015-04-17,8.25,7.880000114440918,8.170000076293945,7.980000019073486,89731251.0,7.698419094085693
2015-04-20,8.050000190734863,7.599999904632568,8.0,7.619999885559082,98034899.0,7.351121425628662
2015-04-21,8.149999618530273,7.71999979019165,7.71999979019165,8.020000457763672,74136806.0,7.7370076179504395
2015-04-22,8.449999809265137,8.020000457763672,8.069999694824219,8.260000228881836,82153448.0,7.968539237976074
2015-04-23,8.300000190734863,7.980000019073486,8.289999961853027,8.140000343322754,78555446.0,7.852773189544678
2015-04-24,8.010000228881836,7.800000190734863,8.0,7.960000038146973,63335467.0,7.679124355316162
2015-04-27,8.09000015258789,7.860000133514404,7.980000019073486,7.980000019073486,64967267.0,7.698419094085693
2015-04-28,8.100000381469727,7.539999961853027,8.0,7.630000114440918,81832895.0,7.360768795013428
2015-04-29,7.760000228881836,7.369999885559082,7.610000133514404,7.739999771118164,50450401.0,7.4668869972229
2015-04-30,7.75,7.570000171661377,7.730000019073486,7.579999923706055,40711940.0,7.312533378601074
2015-05-04,7.71999979019165,7.449999809265137,7.5,7.630000114440918,40507201.0,7.360768795013428
2015-05-05,7.619999885559082,7.019999980926514,7.619999885559082,7.050000190734863,64671058.0,6.801234722137451
2015-05-06,7.199999809265137,6.5,7.059999942779541,6.650000095367432,51013988.0,6.415349006652832
2015-05-07,6.690000057220459,6.320000171661377,6.650000095367432,6.429999828338623,42837748.0,6.20311164855957
2015-05-08,6.730000019073486,6.460000038146973,6.460000038146973,6.730000019073486,41424586.0,6.492526531219482
2015-05-11,7.260000228881836,6.849999904632568,6.849999904632568,7.239999771118164,54083023.0,6.984529972076416
2015-05-12,7.389999866485596,7.130000114440918,7.340000152587891,7.210000038146973,45468866.0,6.9555888175964355
2015-05-13,7.289999961853027,7.079999923706055,7.210000038146973,7.110000133514404,40846701.0,6.85911750793457
2015-05-14,7.28000020980835,7.010000228881836,7.170000076293945,7.070000171661377,39089452.0,6.820528984069824
2015-05-15,7.070000171661377,6.730000019073486,7.070000171661377,6.829999923706055,48511776.0,6.5889973640441895
2015-05-18,6.889999866485596,6.710000038146973,6.829999923706055,6.849999904632568,35402559.0,6.608292102813721
2015-05-19,7.269999980926514,6.820000171661377,6.849999904632568,7.130000114440918,53843323.0,6.878411769866943
2015-05-20,7.409999847412109,7.150000095367432,7.159999847412109,7.260000228881836,68140783.0,7.003824710845947
2015-05-21,7.800000190734863,7.260000228881836,7.260000228881836,7.78000020980835,99363038.0,7.505476474761963
2015-05-22,8.0,7.570000171661377,7.78000020980835,7.829999923706055,92694932.0,7.553711414337158
2015-05-25,8.350000381469727,7.679999828338623,7.800000190734863,8.220000267028809,119905915.0,7.92995023727417
2015-05-26,8.880000114440918,8.130000114440918,8.319999694824219,8.640000343322754,123030074.0,8.335129737854004
2015-05-27,8.779999732971191,8.199999809265137,8.600000381469727,8.649999618530273,104966589.0,8.34477710723877
2015-05-28,9.15999984741211,8.399999618530273,8.65999984741211,8.460000038146973,158024696.0,8.161480903625488
2015-05-29,9.199999809265137,8.0,8.489999771118164,9.039999961853027,195859014.0,8.721016883850098
2015-06-01,9.609999656677246,9.0600004196167,9.300000190734863,9.539999961853027,183762548.0,9.203372955322266
2015-06-02,9.649999618530273,9.25,9.4399995803833,9.600000381469727,123506859.0,9.261256217956543
2015-06-03,10.5600004196167,9.5,9.649999618530273,10.5600004196167,137459597.0,10.187381744384766
2015-06-04,11.619999885559082,9.890000343322754,10.5,11.619999885559082,170078079.0,11.209978103637695
2015-06-05,12.300000190734863,11.100000381469727,12.050000190734863,11.289999961853027,201364715.0,10.891622543334961
2015-06-08,11.270000457763672,10.699999809265137,11.270000457763672,10.880000114440918,116968429.0,10.496088981628418
2015-06-09,11.970000267028809,10.550000190734863,10.75,11.970000267028809,130496627.0,11.547627449035645
2015-06-10,13.0,11.579999923706055,12.149999618530273,12.539999961853027,139932380.0,12.097516059875488
2015-06-11,13.760000228881836,12.300000190734863,12.390000343322754,13.609999656677246,148201965.0,13.129759788513184
2015-06-12,14.739999771118164,13.279999732971191,13.699999809265137,13.850000381469727,151198567.0,13.361291885375977
2015-06-15,14.470000267028809,13.479999542236328,13.850000381469727,13.930000305175781,114583955.0,13.438467025756836
2015-06-16,13.9399995803833,12.680000305175781,13.75,12.920000076293945,104821682.0,12.464106559753418
2015-06-17,13.699999809265137,11.850000381469727,12.880000114440918,13.479999542236328,110822084.0,13.004345893859863
2015-06-18,13.869999885559082,12.920000076293945,13.359999656677246,12.949999809265137,80798509.0,12.493048667907715
2015-06-19,12.970000267028809,11.65999984741211,12.5,11.65999984741211,73757272.0,11.248566627502441
2015-06-23,11.979999542236328,10.489999771118164,11.460000038146973,11.300000190734863,82793315.0,10.901269912719727
2015-06-24,11.979999542236328,11.199999809265137,11.5,11.760000228881836,82473141.0,11.345038414001465
2015-06-25,12.100000381469727,10.649999618530273,11.979999542236328,11.0,88505533.0,10.611855506896973
2015-06-26,10.550000190734863,9.899999618530273,10.550000190734863,9.899999618530273,68039274.0,9.55066967010498
2015-06-29,10.210000038146973,8.90999984741211,10.100000381469727,8.90999984741211,101764647.0,8.595602035522461
2015-06-30,9.479999542236328,8.020000457763672,8.520000457763672,9.34000015258789,110877573.0,9.010430335998535
2015-07-01,9.520000457763672,8.40999984741211,9.319999694824219,8.630000114440918,87097058.0,8.325483322143555
2015-07-02,8.779999732971191,7.769999980926514,8.779999732971191,7.769999980926514,64995050.0,7.495828151702881
2015-07-03,7.670000076293945,6.989999771118164,7.050000190734863,6.989999771118164,76700675.0,6.743351459503174
2015-07-06,7.659999847412109,6.289999961853027,7.659999847412109,6.289999961853027,89143873.0,6.068051815032959
2015-07-07,5.800000190734863,5.659999847412109,5.670000076293945,5.659999847412109,24157800.0,5.460281848907471
2015-07-08,5.090000152587891,5.090000152587891,5.090000152587891,5.090000152587891,3267600.0,4.910394668579102
2015-07-09,5.599999904632568,4.579999923706055,4.579999923706055,5.599999904632568,173747706.0,5.402399063110352
2015-07-10,6.159999847412109,5.699999809265137,5.840000152587891,6.159999847412109,61525657.0,5.942639350891113
2015-07-13,6.78000020980835,6.340000152587891,6.739999771118164,6.78000020980835,127003546.0,6.540762424468994
2015-07-14,7.460000038146973,6.789999961853027,7.0,7.349999904632568,196722505.0,7.090649127960205
2015-07-15,7.199999809265137,6.619999885559082,7.039999961853027,6.619999885559082,89129233.0,6.386407375335693
2015-07-16,7.0,5.960000038146973,5.960000038146973,6.650000095367432,111541900.0,6.415349006652832
2015-07-17,7.21999979019165,6.550000190734863,6.659999847412109,7.119999885559082,96505558.0,6.868764400482178
2015-07-20,7.46999979019165,6.989999771118164,7.190000057220459,7.320000171661377,117735988.0,7.061707973480225
2015-07-21,7.5,7.090000152587891,7.28000020980835,7.349999904632568,83039184.0,7.090649127960205
2015-07-22,8.09000015258789,7.199999809265137,7.340000152587891,7.989999771118164,137652892.0,7.708065509796143
2015-07-23,8.149999618530273,7.75,7.949999809265137,8.079999923706055,121524835.0,7.7948899269104
2015-07-24,8.479999542236328,7.789999961853027,8.100000381469727,7.900000095367432,116870914.0,7.621242046356201
2015-07-27,8.140000343322754,7.110000133514404,7.630000114440918,7.110000133514404,99786403.0,6.85911750793457
2015-07-28,7.110000133514404,7.110000133514404,7.110000133514404,7.110000133514404,0.0,6.85911750793457
2015-07-29,7.110000133514404,7.110000133514404,7.110000133514404,7.110000133514404,0.0,6.85911750793457
2015-07-30,7.110000133514404,7.110000133514404,7.110000133514404,7.110000133514404,0.0,6.85911750793457
2015-07-31,7.110000133514404,7.110000133514404,7.110000133514404,7.110000133514404,0.0,6.85911750793457
2015-08-03,7.110000133514404,7.110000133514404,7.110000133514404,7.110000133514404,0.0,6.85911750793457
2015-08-04,7.579999923706055,6.699999809265137,7.579999923706055,7.440000057220459,111573755.0,7.177473068237305
2015-08-05,7.46999979019165,7.050000190734863,7.239999771118164,7.159999847412109,72724633.0,6.907352924346924
2015-08-06,7.139999866485596,6.849999904632568,6.949999809265137,6.949999809265137,46934976.0,6.704762935638428
2015-08-07,7.170000076293945,6.980000019073486,6.980000019073486,7.139999866485596,49654498.0,6.888059139251709
2015-08-10,7.699999809265137,7.159999847412109,7.25,7.610000133514404,85531502.0,7.341474533081055
2015-08-11,8.180000305175781,7.550000190734863,7.650000095367432,8.020000457763672,114418218.0,7.7370076179504395
2015-08-12,8.270000457763672,7.820000171661377,7.949999809265137,7.909999847412109,90960849.0,7.63088846206665
2015-08-13,8.079999923706055,7.539999961853027,7.800000190734863,8.050000190734863,84315567.0,7.765949249267578
2015-08-14,8.220000267028809,7.940000057220459,8.069999694824219,8.0600004196167,87070784.0,7.775596618652344
2015-08-17,8.359999656677246,7.809999942779541,8.0,8.279999732971191,91237896.0,7.987832546234131
2015-08-18,8.529999732971191,7.449999809265137,8.220000267028809,7.449999809265137,111127331.0,7.187119960784912
2015-08-19,7.699999809265137,6.71999979019165,7.199999809265137,7.619999885559082,80543551.0,7.351121425628662
2015-08-20,7.900000095367432,7.300000190734863,7.46999979019165,7.360000133514404,60701288.0,7.100296497344971
2015-08-21,7.329999923706055,6.75,7.199999809265137,6.840000152587891,50600219.0,6.598644733428955
2015-08-24,6.539999961853027,6.159999847412109,6.46999979019165,6.159999847412109,38716604.0,5.942639350891113
2015-08-25,5.789999961853027,5.539999961853027,5.539999961853027,5.539999961853027,38863807.0,5.344516277313232
2015-08-26,5.690000057220459,4.989999771118164,5.539999961853027,4.989999771118164,83146283.0,4.8139238357543945
2015-08-27,5.300000190734863,4.659999847412109,5.099999904632568,5.199999809265137,60477567.0,5.016513347625732
2015-08-28,5.71999979019165,5.190000057220459,5.309999942779541,5.71999979019165,73907867.0,5.518165111541748
2015-08-31,5.699999809265137,5.349999904632568,5.639999866485596,5.380000114440918,51254098.0,5.190162181854248
2015-09-01,5.340000152587891,4.840000152587891,5.300000190734863,4.849999904632568,48747879.0,4.678863525390625
2015-09-02,5.0,4.369999885559082,4.599999904632568,4.420000076293945,50055968.0,4.264036178588867
2015-09-07,4.860000133514404,4.480000019073486,4.480000019073486,4.849999904632568,82761370.0,4.678863525390625
2015-09-08,5.190000057220459,4.650000095367432,4.760000228881836,5.130000114440918,69688187.0,4.948983669281006
2015-09-09,5.400000095367432,5.099999904632568,5.159999847412109,5.320000171661377,68129590.0,5.132278919219971
2015-09-10,5.449999809265137,5.159999847412109,5.289999961853027,5.230000019073486,55749654.0,5.045454978942871
2015-09-11,5.369999885559082,5.150000095367432,5.239999771118164,5.300000190734863,39818286.0,5.112985134124756
2015-09-14,5.409999847412109,4.769999980926514,5.369999885559082,4.769999980926514,58841387.0,4.601686477661133
2015-09-15,4.75,4.289999961853027,4.550000190734863,4.329999923706055,45567940.0,4.177212238311768
2015-09-16,4.760000228881836,4.360000133514404,4.409999847412109,4.760000228881836,43513447.0,4.592039108276367
2015-09-17,5.239999771118164,4.690000057220459,4.760000228881836,5.119999885559082,115070353.0,4.939335823059082
2015-09-18,5.130000114440918,4.75,5.090000152587891,4.849999904632568,102968604.0,4.697212219238281
2015-09-21,5.25,4.710000038146973,4.769999980926514,5.079999923706055,57964513.0,4.919966220855713
2015-09-22,5.150000095367432,4.96999979019165,5.090000152587891,5.079999923706055,57504556.0,4.919966220855713
2015-09-23,5.159999847412109,4.860000133514404,4.96999979019165,5.0,52639985.0,4.842486381530762
2015-09-24,5.139999866485596,4.949999809265137,5.050000190734863,5.119999885559082,43877851.0,4.958705902099609
2015-09-25,5.090000152587891,4.769999980926514,5.050000190734863,4.829999923706055,41981770.0,4.677842140197754
2015-09-28,4.940000057220459,4.75,4.800000190734863,4.909999847412109,19609920.0,4.755321979522705
2015-09-29,4.860000133514404,4.699999809265137,4.800000190734863,4.75,23901032.0,4.600362300872803
2015-09-30,4.829999923706055,4.71999979019165,4.789999961853027,4.78000020980835,16466053.0,4.629417419433594
2015-10-08,5.039999961853027,4.940000057220459,4.960000038146973,4.980000019073486,34836932.0,4.823116302490234
2015-10-09,5.099999904632568,4.949999809265137,4.989999771118164,5.070000171661377,40777235.0,4.910282135009766
2015-10-12,5.579999923706055,5.079999923706055,5.110000133514404,5.46999979019165,77790304.0,5.297680377960205
2015-10-13,5.599999904632568,5.329999923706055,5.400000095367432,5.519999980926514,60744529.0,5.346105098724365
2015-10-14,5.559999942779541,5.369999885559082,5.480000019073486,5.400000095367432,47290382.0,5.229885101318359
2015-10-15,5.659999847412109,5.349999904632568,5.369999885559082,5.619999885559082,60618859.0,5.4429545402526855
2015-10-16,5.800000190734863,5.53000020980835,5.690000057220459,5.730000019073486,70443729.0,5.549489498138428
2015-10-19,5.78000020980835,5.519999980926514,5.75,5.659999847412109,56446694.0,5.48169469833374
2015-10-20,5.909999847412109,5.570000171661377,5.650000095367432,5.849999904632568,64520269.0,5.665709018707275
2015-10-21,5.889999866485596,5.269999980926514,5.849999904632568,5.309999942779541,87029021.0,5.142720699310303
2015-10-22,5.590000152587891,5.230000019073486,5.309999942779541,5.53000020980835,62742834.0,5.355790615081787
2015-10-23,5.710000038146973,5.449999809265137,5.539999961853027,5.670000076293945,61915556.0,5.491379737854004
2015-10-26,5.760000228881836,5.599999904632568,5.71999979019165,5.670000076293945,60004958.0,5.491379737854004
2015-10-27,5.679999828338623,5.309999942779541,5.619999885559082,5.659999847412109,54735179.0,5.48169469833374
2015-10-28,5.760000228881836,5.5,5.650000095367432,5.53000020980835,47749227.0,5.355790615081787
2015-10-29,5.880000114440918,5.480000019073486,5.579999923706055,5.739999771118164,78998407.0,5.559174537658691
2015-10-30,5.849999904632568,5.590000152587891,5.679999828338623,5.730000019073486,62433103.0,5.549489498138428
2015-11-02,5.710000038146973,5.420000076293945,5.599999904632568,5.510000228881836,44120447.0,5.336420059204102
2015-11-03,5.570000171661377,5.349999904632568,5.550000190734863,5.409999847412109,30594798.0,5.239570617675781
2015-11-04,5.800000190734863,5.420000076293945,5.429999828338623,5.769999980926514,58052406.0,5.588229656219482
2015-11-05,6.050000190734863,5.710000038146973,5.769999980926514,5.889999866485596,105052553.0,5.70444917678833
2015-11-06,6.130000114440918,5.820000171661377,5.900000095367432,6.079999923706055,76568530.0,5.888463973999023
2015-11-09,6.150000095367432,5.960000038146973,6.070000171661377,6.070000171661377,75950285.0,5.87877893447876
2015-11-10,6.340000152587891,5.989999771118164,6.019999980926514,6.199999809265137,81725565.0,6.004683494567871
2015-11-11,6.269999980926514,6.110000133514404,6.230000019073486,6.230000019073486,60039134.0,6.033738613128662
2015-11-12,6.28000020980835,6.03000020980835,6.239999771118164,6.110000133514404,56994275.0,5.9175190925598145
2015-11-13,6.050000190734863,5.849999904632568,6.010000228881836,5.909999847412109,54688998.0,5.723818778991699
2015-11-16,6.380000114440918,6.059999942779541,6.179999828338623,6.360000133514404,110618487.0,6.159643173217773
2015-11-17,6.369999885559082,6.190000057220459,6.300000190734863,6.210000038146973,80116924.0,6.014368057250977
2015-11-18,6.239999771118164,6.03000020980835,6.210000038146973,6.079999923706055,40590196.0,5.888463973999023
2015-11-19,6.199999809265137,6.050000190734863,6.090000152587891,6.190000057220459,36591049.0,5.994998931884766
2015-11-20,6.230000019073486,6.130000114440918,6.190000057220459,6.190000057220459,47555032.0,5.994998931884766
2015-11-23,6.360000133514404,6.159999847412109,6.190000057220459,6.199999809265137,55154781.0,6.004683494567871
2015-11-24,6.239999771118164,6.050000190734863,6.159999847412109,6.210000038146973,35831791.0,6.014368057250977
2015-11-25,6.550000190734863,6.139999866485596,6.190000057220459,6.449999809265137,85911275.0,6.24680757522583
2015-11-26,6.650000095367432,6.400000095367432,6.489999771118164,6.610000133514404,82281769.0,6.401767253875732
2015-11-27,6.570000171661377,5.989999771118164,6.570000171661377,6.130000114440918,74500355.0,5.936888694763184
2015-11-30,6.179999828338623,5.599999904632568,6.099999904632568,5.989999771118164,56313665.0,5.80129861831665
2015-12-01,6.059999942779541,5.849999904632568,6.0,6.010000228881836,33501576.0,5.820669174194336
2015-12-02,6.03000020980835,5.78000020980835,6.010000228881836,5.980000019073486,37912975.0,5.791614055633545
2015-12-03,6.099999904632568,5.900000095367432,5.980000019073486,6.059999942779541,36985211.0,5.869093418121338
2015-12-04,6.019999980926514,5.860000133514404,6.010000228881836,5.909999847412109,36451027.0,5.723818778991699
2015-12-07,6.0,5.860000133514404,5.940000057220459,5.989999771118164,28392305.0,5.80129861831665
2015-12-08,5.940000057220459,5.710000038146973,5.940000057220459,5.710000038146973,34140110.0,5.5301194190979
2015-12-09,5.739999771118164,5.650000095367432,5.699999809265137,5.670000076293945,21841277.0,5.491379737854004
2015-12-10,5.75,5.570000171661377,5.670000076293945,5.610000133514404,22225662.0,5.433270454406738
2015-12-11,5.699999809265137,5.53000020980835,5.610000133514404,5.679999828338623,19815511.0,5.501064777374268
2015-12-14,5.840000152587891,5.550000190734863,5.579999923706055,5.820000171661377,26215830.0,5.636654376983643
2015-12-15,5.860000133514404,5.769999980926514,5.820000171661377,5.78000020980835,21270811.0,5.597914695739746
2015-12-16,6.039999961853027,5.820000171661377,5.849999904632568,5.929999828338623,49841751.0,5.743188858032227
2015-12-17,6.340000152587891,5.940000057220459,5.96999979019165,6.239999771118164,81444168.0,6.043422698974609
2015-12-18,6.550000190734863,6.210000038146973,6.239999771118164,6.25,85318646.0,6.053108215332031
2015-12-21,6.550000190734863,6.289999961853027,6.289999961853027,6.369999885559082,65789320.0,6.169327735900879
2015-12-22,6.519999980926514,6.300000190734863,6.389999866485596,6.5,48272067.0,6.295232772827148
2015-12-23,6.510000228881836,6.28000020980835,6.480000019073486,6.300000190734863,38936574.0,6.10153341293335
2015-12-24,6.300000190734863,6.110000133514404,6.269999980926514,6.190000057220459,27211100.0,5.994998931884766
2015-12-25,6.809999942779541,6.25,6.320000171661377,6.809999942779541,151991486.0,6.5954670906066895
2015-12-28,7.480000019073486,6.699999809265137,6.889999866485596,7.139999866485596,211940057.0,6.9150710105896
2015-12-29,7.139999866485596,6.880000114440918,7.019999980926514,7.119999885559082,96457847.0,6.895700931549072
2015-12-30,7.449999809265137,6.980000019073486,7.070000171661377,7.010000228881836,103708446.0,6.789166450500488
2015-12-31,7.0,6.679999828338623,6.929999828338623,6.75,61342462.0,6.537356853485107
2016-01-04,6.789999961853027,6.079999923706055,6.710000038146973,6.079999923706055,47520149.0,5.888463973999023
2016-01-05,6.139999866485596,5.599999904632568,5.710000038146973,5.920000076293945,67191387.0,5.733504295349121
2016-01-06,6.199999809265137,5.889999866485596,5.980000019073486,6.159999847412109,61665734.0,5.965943813323975
2016-01-07,5.980000019073486,5.539999961853027,5.980000019073486,5.539999961853027,14792900.0,5.365475177764893
2016-01-08,5.800000190734863,5.119999885559082,5.71999979019165,5.519999980926514,55657584.0,5.346105098724365
2016-01-11,5.559999942779541,4.96999979019165,5.510000228881836,5.03000020980835,58384871.0,4.871541976928711
2016-01-12,5.119999885559082,4.889999866485596,4.949999809265137,5.050000190734863,32550740.0,4.89091157913208
2016-01-13,5.139999866485596,4.800000190734863,5.079999923706055,4.809999942779541,33209056.0,4.658472061157227
2016-01-14,5.03000020980835,4.550000190734863,4.650000095367432,5.010000228881836,37830563.0,4.852171421051025
2016-01-15,5.010000228881836,4.690000057220459,4.960000038146973,4.730000019073486,32412502.0,4.580992221832275
2016-01-18,4.880000114440918,4.510000228881836,4.579999923706055,4.760000228881836,29385304.0,4.610047340393066
2016-01-19,5.130000114440918,4.710000038146973,4.769999980926514,5.0,34105678.0,4.842486381530762
2016-01-20,5.03000020980835,4.820000171661377,4.929999828338623,4.889999866485596,31329114.0,4.735951900482178
2016-01-21,4.960000038146973,4.519999980926514,4.75,4.559999942779541,29866339.0,4.416347980499268
2016-01-22,4.699999809265137,4.5,4.630000114440918,4.690000057220459,22418854.0,4.542252540588379
2016-01-25,4.820000171661377,4.670000076293945,4.760000228881836,4.78000020980835,19701402.0,4.629417419433594
2016-01-26,4.730000019073486,4.300000190734863,4.690000057220459,4.329999923706055,27716337.0,4.193593502044678
2016-01-27,4.400000095367432,3.950000047683716,4.349999904632568,4.170000076293945,43212796.0,4.038633823394775
2016-01-28,4.150000095367432,3.9000000953674316,4.130000114440918,3.9100000858306885,26085247.0,3.7868247032165527
2016-01-29,4.130000114440918,3.8499999046325684,3.9100000858306885,4.070000171661377,31040918.0,3.941784143447876
2016-02-01,4.340000152587891,4.079999923706055,4.139999866485596,4.199999809265137,46079553.0,4.067688465118408
2016-02-02,4.619999885559082,4.21999979019165,4.320000171661377,4.570000171661377,51507620.0,4.426033020019531
2016-02-03,4.96999979019165,4.409999847412109,4.460000038146973,4.840000152587891,61841862.0,4.687527179718018
2016-02-04,5.050000190734863,4.809999942779541,4.869999885559082,4.869999885559082,50602011.0,4.71658182144165
2016-02-05,4.920000076293945,4.699999809265137,4.909999847412109,4.789999961853027,34040709.0,4.639102458953857
2016-02-15,4.829999923706055,4.400000095367432,4.400000095367432,4.730000019073486,30717542.0,4.580992221832275
2016-02-16,4.909999847412109,4.71999979019165,4.739999771118164,4.900000095367432,35571827.0,4.745636463165283
2016-02-17,5.179999828338623,4.960000038146973,4.980000019073486,5.079999923706055,58052064.0,4.919966220855713
2016-02-18,5.139999866485596,4.909999847412109,5.079999923706055,4.96999979019165,60601922.0,4.813431262969971
2016-02-19,5.199999809265137,5.0,5.0,5.099999904632568,60714567.0,4.939336776733398
2016-02-22,5.199999809265137,5.099999904632568,5.190000057220459,5.179999828338623,53120493.0,5.016816139221191
2016-02-23,5.150000095367432,5.0,5.139999866485596,5.099999904632568,39572041.0,4.939336776733398
2016-02-24,5.150000095367432,5.0,5.090000152587891,5.130000114440918,37513832.0,4.968391418457031
2016-02-25,5.119999885559082,4.619999885559082,5.119999885559082,4.639999866485596,56086588.0,4.4938273429870605
2016-02-26,4.75,4.510000228881836,4.699999809265137,4.650000095367432,30147917.0,4.503512859344482
2016-02-29,4.619999885559082,4.300000190734863,4.619999885559082,4.369999885559082,31310626.0,4.232333183288574
2016-03-01,4.619999885559082,4.420000076293945,4.519999980926514,4.599999904632568,33455973.0,4.455088138580322
2016-03-02,5.050000190734863,4.610000133514404,4.650000095367432,5.050000190734863,57341513.0,4.89091157913208
2016-03-03,5.099999904632568,4.960000038146973,5.059999942779541,5.010000228881836,55066295.0,4.852171421051025
2016-03-04,5.070000171661377,4.78000020980835,5.019999980926514,4.900000095367432,44516722.0,4.745636463165283
2016-03-07,5.059999942779541,4.920000076293945,4.949999809265137,5.0,30920567.0,4.842486381530762
2016-03-08,5.0,4.75,4.960000038146973,4.989999771118164,34985507.0,4.832801818847656
2016-03-09,4.909999847412109,4.800000190734863,4.849999904632568,4.820000171661377,25036374.0,4.66815710067749
2016-03-10,4.860000133514404,4.71999979019165,4.78000020980835,4.730000019073486,16194531.0,4.580992221832275
2016-03-11,4.739999771118164,4.619999885559082,4.659999847412109,4.699999809265137,13519827.0,4.551937103271484
2016-03-14,4.949999809265137,4.760000228881836,4.769999980926514,4.869999885559082,25688159.0,4.71658182144165
2016-03-15,4.869999885559082,4.769999980926514,4.849999904632568,4.809999942779541,17154211.0,4.658472061157227
2016-03-16,4.869999885559082,4.739999771118164,4.849999904632568,4.75,14170787.0,4.600362300872803
2016-03-17,4.909999847412109,4.75,4.769999980926514,4.889999866485596,25456521.0,4.735951900482178
2016-03-18,5.099999904632568,4.889999866485596,4.909999847412109,5.090000152587891,49868187.0,4.929651260375977
2016-03-21,5.260000228881836,5.050000190734863,5.130000114440918,5.210000038146973,64943087.0,5.045871257781982
2016-03-22,5.150000095367432,5.050000190734863,5.130000114440918,5.079999923706055,42884002.0,4.919966220855713
2016-03-23,5.119999885559082,5.010000228881836,5.050000190734863,5.090000152587891,28710577.0,4.929651260375977
2016-03-24,5.050000190734863,4.949999809265137,5.050000190734863,4.960000038146973,30214395.0,4.803747177124023
2016-03-25,5.0,4.920000076293945,4.949999809265137,5.0,20017488.0,4.842486381530762
2016-03-28,5.059999942779541,4.909999847412109,5.0,4.929999828338623,25714082.0,4.774691581726074
2016-03-29,4.96999979019165,4.760000228881836,4.949999809265137,4.809999942779541,26206990.0,4.658472061157227
2016-03-30,4.96999979019165,4.840000152587891,4.860000133514404,4.960000038146973,23526799.0,4.803747177124023
2016-03-31,5.03000020980835,4.940000057220459,4.96999979019165,4.960000038146973,25737575.0,4.803747177124023
2016-04-01,5.179999828338623,5.0,5.019999980926514,5.110000133514404,54229382.0,4.949021339416504
2016-04-05,5.199999809265137,5.03000020980835,5.059999942779541,5.190000057220459,48118222.0,5.026501178741455
2016-04-06,5.190000057220459,5.079999923706055,5.159999847412109,5.110000133514404,36416127.0,4.949021339416504
2016-04-07,5.300000190734863,5.110000133514404,5.139999866485596,5.110000133514404,54297460.0,4.949021339416504
2016-04-08,5.079999923706055,4.949999809265137,5.059999942779541,5.010000228881836,31190054.0,4.852171421051025
2016-04-11,5.099999904632568,5.019999980926514,5.050000190734863,5.079999923706055,26307924.0,4.919966220855713
2016-04-12,5.079999923706055,4.96999979019165,5.079999923706055,5.010000228881836,20584450.0,4.852171421051025
2016-04-13,5.150000095367432,5.039999961853027,5.039999961853027,5.079999923706055,42448642.0,4.919966220855713
2016-04-14,5.210000038146973,5.050000190734863,5.130000114440918,5.159999847412109,43639071.0,4.997446060180664
2016-04-15,5.210000038146973,5.099999904632568,5.170000076293945,5.179999828338623,30032432.0,5.016816139221191
2016-04-18,5.440000057220459,5.130000114440918,5.179999828338623,5.329999923706055,75787366.0,5.162090301513672
2016-04-19,5.340000152587891,5.179999828338623,5.28000020980835,5.239999771118164,41178534.0,5.074925899505615
2016-04-20,5.28000020980835,4.869999885559082,5.25,5.0,46252484.0,4.842486381530762
2016-04-21,5.039999961853027,4.900000095367432,4.960000038146973,4.920000076293945,22657872.0,4.765007019042969
2016-04-22,4.960000038146973,4.840000152587891,4.860000133514404,4.929999828338623,13890267.0,4.774691581726074
2016-04-25,4.929999828338623,4.820000171661377,4.920000076293945,4.880000114440918,13295378.0,4.726267337799072
2016-04-26,4.949999809265137,4.829999923706055,4.829999923706055,4.940000057220459,13937184.0,4.784376621246338
2016-04-27,4.96999979019165,4.860000133514404,4.929999828338623,4.869999885559082,15894969.0,4.71658182144165
2016-04-28,4.920000076293945,4.71999979019165,4.889999866485596,4.78000020980835,20524174.0,4.629417419433594
2016-04-29,4.820000171661377,4.730000019073486,4.769999980926514,4.820000171661377,9914334.0,4.66815710067749
2016-05-03,4.929999828338623,4.78000020980835,4.849999904632568,4.929999828338623,18210570.0,4.774691581726074
2016-05-04,4.940000057220459,4.880000114440918,4.900000095367432,4.900000095367432,14968289.0,4.745636463165283
2016-05-05,4.949999809265137,4.880000114440918,4.900000095367432,4.929999828338623,13632367.0,4.774691581726074
2016-05-06,4.949999809265137,4.699999809265137,4.940000057220459,4.710000038146973,24103857.0,4.561622142791748
2016-05-09,4.710000038146973,4.420000076293945,4.699999809265137,4.460000038146973,22243078.0,4.319498062133789
2016-05-10,4.53000020980835,4.420000076293945,4.46999979019165,4.460000038146973,14564861.0,4.319498062133789
2016-05-11,4.5,4.340000152587891,4.480000019073486,4.389999866485596,16413255.0,4.251702785491943
2016-05-12,4.329999923706055,4.190000057220459,4.329999923706055,4.309999942779541,17666688.0,4.174222946166992
2016-05-13,4.340000152587891,4.25,4.289999961853027,4.300000190734863,13117877.0,4.164538860321045
2016-05-16,4.340000152587891,4.199999809265137,4.309999942779541,4.329999923706055,15364160.0,4.193593502044678
2016-05-17,4.360000133514404,4.289999961853027,4.340000152587891,4.329999923706055,12376333.0,4.193593502044678
2016-05-18,4.300000190734863,4.150000095367432,4.300000190734863,4.190000057220459,16574952.0,4.058003902435303
2016-05-19,4.289999961853027,4.179999828338623,4.179999828338623,4.210000038146973,13768198.0,4.07737398147583
2016-05-20,4.28000020980835,4.170000076293945,4.210000038146973,4.269999980926514,12853202.0,4.135483741760254
2016-05-23,4.449999809265137,4.260000228881836,4.300000190734863,4.380000114440918,17737158.0,4.242018699645996
2016-05-24,4.349999904632568,4.269999980926514,4.329999923706055,4.309999942779541,12300097.0,4.174222946166992
2016-05-25,4.389999866485596,4.28000020980835,4.349999904632568,4.300000190734863,10943059.0,4.164538860321045
2016-05-26,4.329999923706055,4.199999809265137,4.300000190734863,4.300000190734863,10169985.0,4.164538860321045
2016-05-27,4.309999942779541,4.239999771118164,4.300000190734863,4.28000020980835,10334742.0,4.145168304443359
2016-05-30,4.28000020980835,4.199999809265137,4.25,4.239999771118164,8274768.0,4.106428146362305
2016-05-31,4.429999828338623,4.239999771118164,4.239999771118164,4.420000076293945,24195232.0,4.280757904052734
2016-06-01,4.449999809265137,4.400000095367432,4.440000057220459,4.409999847412109,18236909.0,4.271073341369629
2016-06-02,4.429999828338623,4.380000114440918,4.409999847412109,4.429999828338623,16668417.0,4.290442943572998
2016-06-03,4.460000038146973,4.389999866485596,4.420000076293945,4.449999809265137,17060719.0,4.309813022613525
2016-06-06,4.460000038146973,4.369999885559082,4.429999828338623,4.429999828338623,14243569.0,4.290442943572998
2016-06-07,4.46999979019165,4.380000114440918,4.429999828338623,4.460000038146973,17891178.0,4.319498062133789
2016-06-08,4.440000057220459,4.369999885559082,4.429999828338623,4.409999847412109,13148351.0,4.271073341369629
2016-06-13,4.360000133514404,4.159999847412109,4.360000133514404,4.170000076293945,19100420.0,4.038633823394775
2016-06-14,4.199999809265137,4.119999885559082,4.150000095367432,4.159999847412109,11649213.0,4.028948783874512
2016-06-15,4.28000020980835,4.070000171661377,4.099999904632568,4.25,16398721.0,4.116113662719727
2016-06-16,4.25,4.179999828338623,4.25,4.199999809265137,14311350.0,4.067688465118408
2016-06-17,4.309999942779541,4.179999828338623,4.199999809265137,4.269999980926514,18060339.0,4.135483741760254
2016-06-20,4.289999961853027,4.170000076293945,4.260000228881836,4.28000020980835,14139195.0,4.145168304443359
2016-06-21,4.349999904632568,4.210000038146973,4.28000020980835,4.230000019073486,15675300.0,4.096743583679199
2016-06-22,4.300000190734863,4.25,4.260000228881836,4.289999961853027,12813898.0,4.154853820800781
2016-06-23,4.320000171661377,4.239999771118164,4.309999942779541,4.289999961853027,14305061.0,4.154853820800781
2016-06-24,4.309999942779541,4.099999904632568,4.289999961853027,4.199999809265137,19758942.0,4.067688465118408
2016-06-27,4.28000020980835,4.159999847412109,4.159999847412109,4.28000020980835,15366950.0,4.145168304443359
2016-06-28,4.349999904632568,4.21999979019165,4.269999980926514,4.340000152587891,21268192.0,4.203278541564941
2016-06-29,4.449999809265137,4.300000190734863,4.360000133514404,4.420000076293945,31450877.0,4.280757904052734
2016-06-30,4.579999923706055,4.420000076293945,4.519999980926514,4.429999828338623,32500635.0,4.290442943572998
2016-07-01,4.449999809265137,4.380000114440918,4.420000076293945,4.389999866485596,19045734.0,4.251702785491943
2016-07-04,4.570000171661377,4.360000133514404,4.400000095367432,4.550000190734863,37581267.0,4.406662940979004
2016-07-05,4.800000190734863,4.510000228881836,4.539999961853027,4.650000095367432,43982188.0,4.503512859344482
2016-07-06,4.639999866485596,4.519999980926514,4.639999866485596,4.619999885559082,19040472.0,4.474457263946533
2016-07-07,4.630000114440918,4.539999961853027,4.599999904632568,4.590000152587891,12929799.0,4.4454026222229
2016-07-08,4.610000133514404,4.519999980926514,4.570000171661377,4.550000190734863,13040615.0,4.406662940979004
2016-07-11,4.610000133514404,4.519999980926514,4.570000171661377,4.550000190734863,15985699.0,4.406662940979004
2016-07-12,4.590000152587891,4.46999979019165,4.550000190734863,4.590000152587891,23108488.0,4.4454026222229
2016-07-13,4.650000095367432,4.570000171661377,4.599999904632568,4.599999904632568,21350994.0,4.455088138580322
2016-07-14,4.639999866485596,4.550000190734863,4.599999904632568,4.630000114440918,19135058.0,4.484142780303955
2016-07-15,4.840000152587891,4.610000133514404,4.639999866485596,4.78000020980835,53081691.0,4.629417419433594
2016-07-18,4.760000228881836,4.650000095367432,4.75,4.679999828338623,23463394.0,4.532567501068115
2016-07-19,4.699999809265137,4.619999885559082,4.650000095367432,4.670000076293945,12368818.0,4.522882461547852
2016-07-20,4.71999979019165,4.639999866485596,4.670000076293945,4.650000095367432,10844650.0,4.503512859344482
2016-07-21,4.690000057220459,4.619999885559082,4.659999847412109,4.630000114440918,12994160.0,4.484142780303955
2016-07-22,4.639999866485596,4.559999942779541,4.639999866485596,4.599999904632568,15809712.0,4.455088138580322
2016-07-25,4.630000114440918,4.559999942779541,4.579999923706055,4.590000152587891,12470449.0,4.4454026222229
2016-07-26,4.639999866485596,4.559999942779541,4.590000152587891,4.639999866485596,12207904.0,4.4938273429870605
2016-07-27,4.650000095367432,4.409999847412109,4.650000095367432,4.460000038146973,27212084.0,4.319498062133789
2016-07-28,4.46999979019165,4.349999904632568,4.420000076293945,4.429999828338623,14802094.0,4.290442943572998
2016-07-29,4.449999809265137,4.389999866485596,4.429999828338623,4.409999847412109,7546485.0,4.271073341369629
2016-08-01,4.400000095367432,4.28000020980835,4.380000114440918,4.340000152587891,9501824.0,4.203278541564941
2016-08-02,4.389999866485596,4.329999923706055,4.340000152587891,4.380000114440918,6896115.0,4.242018699645996
2016-08-03,4.420000076293945,4.329999923706055,4.349999904632568,4.409999847412109,8951641.0,4.271073341369629
2016-08-04,4.409999847412109,4.349999904632568,4.389999866485596,4.400000095367432,6723763.0,4.261388301849365
2016-08-05,4.429999828338623,4.349999904632568,4.389999866485596,4.420000076293945,9955390.0,4.280757904052734
2016-08-08,4.519999980926514,4.369999885559082,4.400000095367432,4.510000228881836,13828844.0,4.367922782897949
2016-08-09,4.519999980926514,4.46999979019165,4.519999980926514,4.510000228881836,9499072.0,4.367922782897949
2016-08-10,4.570000171661377,4.480000019073486,4.510000228881836,4.489999771118164,14049301.0,4.34855318069458
2016-08-11,4.579999923706055,4.480000019073486,4.510000228881836,4.550000190734863,19305419.0,4.406662940979004
2016-08-12,4.570000171661377,4.5,4.53000020980835,4.559999942779541,14303590.0,4.416347980499268
2016-08-15,4.670000076293945,4.53000020980835,4.570000171661377,4.639999866485596,25320361.0,4.4938273429870605
2016-08-16,4.659999847412109,4.579999923706055,4.659999847412109,4.619999885559082,22080482.0,4.474457263946533
2016-08-17,4.679999828338623,4.579999923706055,4.599999904632568,4.639999866485596,18673511.0,4.4938273429870605
2016-08-18,4.670000076293945,4.579999923706055,4.610000133514404,4.599999904632568,19975606.0,4.455088138580322
2016-08-19,4.619999885559082,4.579999923706055,4.599999904632568,4.610000133514404,10394984.0,4.464772701263428
2016-08-22,4.619999885559082,4.550000190734863,4.610000133514404,4.559999942779541,10287350.0,4.416347980499268
2016-08-23,4.599999904632568,4.539999961853027,4.570000171661377,4.579999923706055,9003808.0,4.435717582702637
2016-08-24,4.599999904632568,4.539999961853027,4.579999923706055,4.559999942779541,8658861.0,4.416347980499268
2016-08-25,4.559999942779541,4.510000228881836,4.550000190734863,4.539999961853027,13669698.0,4.39697790145874
2016-08-26,4.619999885559082,4.519999980926514,4.53000020980835,4.579999923706055,14914413.0,4.435717582702637
2016-08-29,4.630000114440918,4.539999961853027,4.570000171661377,4.590000152587891,10864881.0,4.4454026222229
2016-08-30,4.610000133514404,4.539999961853027,4.590000152587891,4.570000171661377,9882896.0,4.426033020019531
2016-08-31,4.570000171661377,4.519999980926514,4.539999961853027,4.550000190734863,7991584.0,4.406662940979004
2016-09-01,4.579999923706055,4.510000228881836,4.539999961853027,4.510000228881836,9124612.0,4.367922782897949
2016-09-02,4.539999961853027,4.480000019073486,4.5,4.489999771118164,9915010.0,4.34855318069458
2016-09-05,4.550000190734863,4.5,4.5,4.510000228881836,7771201.0,4.367922782897949
2016-09-06,4.570000171661377,4.480000019073486,4.519999980926514,4.570000171661377,12653205.0,4.426033020019531
2016-09-07,4.630000114440918,4.550000190734863,4.570000171661377,4.579999923706055,17937173.0,4.435717582702637
2016-09-08,4.630000114440918,4.539999961853027,4.579999923706055,4.610000133514404,13944136.0,4.464772701263428
2016-09-09,4.610000133514404,4.550000190734863,4.599999904632568,4.550000190734863,11214168.0,4.406662940979004
2016-09-12,4.489999771118164,4.360000133514404,4.489999771118164,4.380000114440918,20453834.0,4.242018699645996
2016-09-13,4.420000076293945,4.380000114440918,4.400000095367432,4.420000076293945,8703805.0,4.280757904052734
2016-09-14,4.429999828338623,4.369999885559082,4.389999866485596,4.420000076293945,8392121.0,4.280757904052734
2016-09-19,4.449999809265137,4.409999847412109,4.420000076293945,4.440000057220459,6447956.0,4.30012845993042
2016-09-20,4.440000057220459,4.380000114440918,4.429999828338623,4.429999828338623,7433703.0,4.290442943572998
2016-09-21,4.460000038146973,4.389999866485596,4.420000076293945,4.440000057220459,7619458.0,4.30012845993042
2016-09-22,4.480000019073486,4.440000057220459,4.449999809265137,4.460000038146973,10532213.0,4.319498062133789
2016-09-23,4.46999979019165,4.409999847412109,4.449999809265137,4.420000076293945,7996836.0,4.280757904052734
2016-09-26,4.409999847412109,4.320000171661377,4.400000095367432,4.329999923706055,11929500.0,4.193593502044678
2016-09-27,4.360000133514404,4.320000171661377,4.329999923706055,4.360000133514404,8056751.0,4.2226481437683105
2016-09-28,4.380000114440918,4.329999923706055,4.380000114440918,4.349999904632568,6006298.0,4.212963104248047
2016-09-29,4.380000114440918,4.329999923706055,4.349999904632568,4.360000133514404,8903020.0,4.2226481437683105
2016-09-30,4.420000076293945,4.340000152587891,4.360000133514404,4.389999866485596,9236408.0,4.251702785491943
2016-10-10,4.53000020980835,4.400000095367432,4.429999828338623,4.510000228881836,21793488.0,4.367922782897949
2016-10-11,4.539999961853027,4.480000019073486,4.5,4.519999980926514,10472803.0,4.377608299255371
2016-10-12,4.619999885559082,4.480000019073486,4.519999980926514,4.579999923706055,20577459.0,4.435717582702637
2016-10-13,4.599999904632568,4.53000020980835,4.570000171661377,4.570000171661377,15470806.0,4.426033020019531
2016-10-14,4.570000171661377,4.480000019073486,4.570000171661377,4.559999942779541,10273191.0,4.416347980499268
2016-10-17,4.659999847412109,4.5,4.570000171661377,4.550000190734863,13834446.0,4.406662940979004
2016-10-18,4.639999866485596,4.510000228881836,4.539999961853027,4.619999885559082,22486970.0,4.474457263946533
2016-10-19,4.639999866485596,4.590000152587891,4.619999885559082,4.619999885559082,13460231.0,4.474457263946533
2016-10-20,4.639999866485596,4.590000152587891,4.610000133514404,4.599999904632568,12035543.0,4.455088138580322
2016-10-21,4.670000076293945,4.550000190734863,4.599999904632568,4.579999923706055,16056093.0,4.435717582702637
2016-10-24,4.650000095367432,4.570000171661377,4.590000152587891,4.639999866485596,20552875.0,4.4938273429870605
2016-10-25,4.659999847412109,4.619999885559082,4.650000095367432,4.639999866485596,13211849.0,4.4938273429870605
2016-10-26,4.659999847412109,4.590000152587891,4.650000095367432,4.599999904632568,16390957.0,4.455088138580322
2016-10-27,4.610000133514404,4.559999942779541,4.590000152587891,4.599999904632568,11123291.0,4.455088138580322
2016-10-28,4.610000133514404,4.539999961853027,4.599999904632568,4.539999961853027,12668196.0,4.39697790145874
2016-10-31,4.630000114440918,4.519999980926514,4.53000020980835,4.619999885559082,18298114.0,4.474457263946533
2016-11-01,4.679999828338623,4.590000152587891,4.619999885559082,4.670000076293945,20644833.0,4.522882461547852
2016-11-02,4.659999847412109,4.570000171661377,4.650000095367432,4.590000152587891,16462061.0,4.4454026222229
2016-11-03,4.860000133514404,4.570000171661377,4.579999923706055,4.78000020980835,54835126.0,4.629417419433594
2016-11-04,4.809999942779541,4.699999809265137,4.769999980926514,4.730000019073486,32059315.0,4.580992221832275
2016-11-07,4.849999904632568,4.690000057220459,4.739999771118164,4.769999980926514,28326357.0,4.61973237991333
2016-11-08,4.900000095367432,4.75,4.78000020980835,4.849999904632568,30660094.0,4.697212219238281
2016-11-09,4.989999771118164,4.710000038146973,4.829999923706055,4.920000076293945,48973477.0,4.765007019042969
2016-11-10,5.039999961853027,4.909999847412109,4.949999809265137,4.920000076293945,36637561.0,4.765007019042969
2016-11-11,4.960000038146973,4.869999885559082,4.929999828338623,4.920000076293945,26307974.0,4.765007019042969
2016-11-14,4.989999771118164,4.820000171661377,4.880000114440918,4.880000114440918,35171621.0,4.726267337799072
2016-11-15,4.889999866485596,4.820000171661377,4.889999866485596,4.880000114440918,18407476.0,4.726267337799072
2016-11-16,4.920000076293945,4.860000133514404,4.869999885559082,4.909999847412109,17669280.0,4.755321979522705
2016-11-17,4.909999847412109,4.820000171661377,4.880000114440918,4.860000133514404,20644268.0,4.706896781921387
2016-11-18,4.920000076293945,4.840000152587891,4.880000114440918,4.889999866485596,18869186.0,4.735951900482178
2016-11-21,4.929999828338623,4.860000133514404,4.900000095367432,4.880000114440918,18513523.0,4.726267337799072
2016-11-22,4.96999979019165,4.849999904632568,4.889999866485596,4.960000038146973,34467994.0,4.803747177124023
2016-11-23,4.940000057220459,4.829999923706055,4.920000076293945,4.849999904632568,28415047.0,4.697212219238281
2016-11-24,4.909999847412109,4.809999942779541,4.829999923706055,4.840000152587891,16866063.0,4.687527179718018
2016-11-25,4.869999885559082,4.730000019073486,4.829999923706055,4.789999961853027,26161573.0,4.639102458953857
2016-11-28,4.820000171661377,4.760000228881836,4.789999961853027,4.800000190734863,21931781.0,4.648787498474121
2016-11-29,4.800000190734863,4.730000019073486,4.789999961853027,4.739999771118164,16042433.0,4.590677261352539
2016-11-30,4.75,4.679999828338623,4.739999771118164,4.699999809265137,15416294.0,4.551937103271484
2016-12-01,4.760000228881836,4.690000057220459,4.690000057220459,4.75,12728888.0,4.600362300872803
2016-12-02,4.75,4.630000114440918,4.730000019073486,4.650000095367432,13679456.0,4.503512859344482
2016-12-05,4.679999828338623,4.579999923706055,4.599999904632568,4.630000114440918,9141607.0,4.484142780303955
2016-12-06,4.710000038146973,4.639999866485596,4.650000095367432,4.639999866485596,10593696.0,4.4938273429870605
2016-12-07,4.730000019073486,4.639999866485596,4.659999847412109,4.71999979019165,12944574.0,4.571307182312012
2016-12-08,4.730000019073486,4.670000076293945,4.71999979019165,4.699999809265137,9930000.0,4.551937103271484
2016-12-09,4.769999980926514,4.679999828338623,4.71999979019165,4.739999771118164,17415807.0,4.590677261352539
2016-12-12,4.769999980926514,4.519999980926514,4.710000038146973,4.519999980926514,25358931.0,4.377608299255371
2016-12-13,4.619999885559082,4.510000228881836,4.519999980926514,4.570000171661377,14080438.0,4.426033020019531
2016-12-14,4.610000133514404,4.53000020980835,4.570000171661377,4.579999923706055,11987759.0,4.435717582702637
2016-12-15,4.630000114440918,4.559999942779541,4.570000171661377,4.579999923706055,13036911.0,4.435717582702637
2016-12-16,4.650000095367432,4.590000152587891,4.599999904632568,4.639999866485596,15424372.0,4.4938273429870605
2016-12-19,4.690000057220459,4.590000152587891,4.639999866485596,4.690000057220459,12335704.0,4.542252540588379
2016-12-20,4.739999771118164,4.639999866485596,4.670000076293945,4.690000057220459,12871055.0,4.542252540588379
2016-12-21,4.730000019073486,4.679999828338623,4.690000057220459,4.699999809265137,8694799.0,4.551937103271484
2016-12-22,4.710000038146973,4.630000114440918,4.699999809265137,4.679999828338623,8586689.0,4.532567501068115
2016-12-23,4.679999828338623,4.619999885559082,4.679999828338623,4.650000095367432,9658859.0,4.503512859344482
2016-12-26,4.659999847412109,4.539999961853027,4.630000114440918,4.659999847412109,10394224.0,4.513197422027588
2016-12-27,4.730000019073486,4.610000133514404,4.639999866485596,4.699999809265137,12662161.0,4.551937103271484
2016-12-28,4.809999942779541,4.670000076293945,4.679999828338623,4.71999979019165,16604695.0,4.571307182312012
2016-12-29,4.710000038146973,4.619999885559082,4.699999809265137,4.630000114440918,13988760.0,4.484142780303955
2016-12-30,4.659999847412109,4.599999904632568,4.610000133514404,4.630000114440918,12121400.0,4.484142780303955
2017-01-03,4.820000171661377,4.630000114440918,4.650000095367432,4.809999942779541,34767974.0,4.658472061157227
2017-01-04,4.840000152587891,4.78000020980835,4.789999961853027,4.820000171661377,33054499.0,4.66815710067749
2017-01-05,4.940000057220459,4.800000190734863,4.820000171661377,4.860000133514404,35624618.0,4.706896781921387
2017-01-06,4.940000057220459,4.789999961853027,4.829999923706055,4.860000133514404,28365220.0,4.706896781921387
2017-01-09,4.929999828338623,4.840000152587891,4.860000133514404,4.920000076293945,20510743.0,4.765007019042969
2017-01-10,4.949999809265137,4.820000171661377,4.940000057220459,4.840000152587891,22790766.0,4.687527179718018
2017-01-11,4.909999847412109,4.820000171661377,4.829999923706055,4.840000152587891,16509261.0,4.687527179718018
2017-01-12,5.079999923706055,4.840000152587891,4.840000152587891,4.900000095367432,58443310.0,4.745636463165283
2017-01-13,4.920000076293945,4.769999980926514,4.880000114440918,4.78000020980835,29248196.0,4.629417419433594
2017-01-16,4.769999980926514,4.409999847412109,4.760000228881836,4.639999866485596,31372749.0,4.4938273429870605
2017-01-17,4.670000076293945,4.539999961853027,4.599999904632568,4.659999847412109,17801082.0,4.513197422027588
2017-01-18,4.679999828338623,4.619999885559082,4.650000095367432,4.670000076293945,10719700.0,4.522882461547852
2017-01-19,4.670000076293945,4.610000133514404,4.650000095367432,4.619999885559082,9123959.0,4.474457263946533
2017-01-20,4.699999809265137,4.590000152587891,4.610000133514404,4.670000076293945,11052125.0,4.522882461547852
2017-01-23,4.71999979019165,4.650000095367432,4.659999847412109,4.710000038146973,11189448.0,4.561622142791748
2017-01-24,4.71999979019165,4.670000076293945,4.710000038146973,4.690000057220459,8480245.0,4.542252540588379
2017-01-25,4.760000228881836,4.679999828338623,4.699999809265137,4.75,13438649.0,4.600362300872803
2017-01-26,4.769999980926514,4.710000038146973,4.730000019073486,4.730000019073486,10146144.0,4.580992221832275
2017-02-03,4.75,4.679999828338623,4.739999771118164,4.690000057220459,8970604.0,4.542252540588379
2017-02-06,4.849999904632568,4.659999847412109,4.690000057220459,4.829999923706055,26804548.0,4.677842140197754
2017-02-07,4.880000114440918,4.789999961853027,4.820000171661377,4.840000152587891,17563975.0,4.687527179718018
2017-02-08,4.860000133514404,4.78000020980835,4.840000152587891,4.849999904632568,17773031.0,4.697212219238281
2017-02-09,4.909999847412109,4.820000171661377,4.829999923706055,4.900000095367432,22743250.0,4.745636463165283
2017-02-10,4.980000019073486,4.860000133514404,4.889999866485596,4.929999828338623,32539411.0,4.774691581726074
2017-02-13,4.960000038146973,4.869999885559082,4.929999828338623,4.929999828338623,20211400.0,4.774691581726074
2017-02-14,4.929999828338623,4.849999904632568,4.920000076293945,4.909999847412109,23858038.0,4.755321979522705
2017-02-15,4.989999771118164,4.880000114440918,4.889999866485596,4.920000076293945,29477797.0,4.765007019042969
2017-02-16,5.409999847412109,4.880000114440918,4.900000095367432,5.130000114440918,81562794.0,4.968391418457031
2017-02-17,5.269999980926514,5.059999942779541,5.059999942779541,5.139999866485596,56071573.0,4.978076457977295
2017-02-20,5.300000190734863,5.110000133514404,5.199999809265137,5.190000057220459,46373613.0,5.026501178741455
2017-02-21,5.21999979019165,5.099999904632568,5.150000095367432,5.179999828338623,45268846.0,5.016816139221191
2017-02-22,5.349999904632568,5.119999885559082,5.150000095367432,5.28000020980835,55747515.0,5.11366605758667
2017-02-23,5.269999980926514,5.119999885559082,5.230000019073486,5.150000095367432,38644120.0,4.9877610206604
2017-02-24,5.21999979019165,5.130000114440918,5.159999847412109,5.159999847412109,21085496.0,4.997446060180664
2017-02-27,5.179999828338623,5.019999980926514,5.170000076293945,5.03000020980835,29479991.0,4.871541976928711
2017-02-28,5.079999923706055,5.019999980926514,5.03000020980835,5.050000190734863,16735720.0,4.89091157913208
2017-03-01,5.119999885559082,5.019999980926514,5.050000190734863,5.079999923706055,20314638.0,4.919966220855713
2017-03-02,5.099999904632568,5.0,5.079999923706055,5.019999980926514,18639345.0,4.861856460571289
2017-03-03,5.019999980926514,4.960000038146973,5.0,4.980000019073486,15109663.0,4.823116302490234
2017-03-06,5.039999961853027,4.980000019073486,4.980000019073486,5.03000020980835,11889211.0,4.871541976928711
2017-03-07,5.110000133514404,5.010000228881836,5.019999980926514,5.079999923706055,21068508.0,4.919966220855713
2017-03-08,5.079999923706055,4.980000019073486,5.070000171661377,5.010000228881836,16054220.0,4.852171421051025
2017-03-09,5.010000228881836,4.880000114440918,5.0,4.889999866485596,24545864.0,4.735951900482178
2017-03-10,4.949999809265137,4.889999866485596,4.889999866485596,4.909999847412109,11317625.0,4.755321979522705
2017-03-13,4.940000057220459,4.849999904632568,4.880000114440918,4.929999828338623,12026783.0,4.774691581726074
2017-03-14,4.960000038146973,4.909999847412109,4.920000076293945,4.940000057220459,10067206.0,4.784376621246338
2017-03-15,4.949999809265137,4.900000095367432,4.929999828338623,4.909999847412109,9153721.0,4.755321979522705
2017-03-16,5.019999980926514,4.889999866485596,4.909999847412109,5.0,24206682.0,4.842486381530762
2017-03-17,5.010000228881836,4.900000095367432,5.010000228881836,4.909999847412109,18638720.0,4.755321979522705
2017-03-20,4.929999828338623,4.849999904632568,4.909999847412109,4.900000095367432,16539025.0,4.745636463165283
2017-03-21,4.980000019073486,4.809999942779541,4.880000114440918,4.960000038146973,29095383.0,4.803747177124023
2017-03-22,4.949999809265137,4.880000114440918,4.900000095367432,4.920000076293945,12119847.0,4.765007019042969
2017-03-23,4.989999771118164,4.880000114440918,4.909999847412109,4.989999771118164,22833767.0,4.832801818847656
2017-03-24,5.03000020980835,4.960000038146973,5.0,5.019999980926514,20394052.0,4.861856460571289
2017-03-27,5.070000171661377,4.96999979019165,5.019999980926514,4.989999771118164,15373796.0,4.832801818847656
2017-03-28,5.0,4.920000076293945,4.989999771118164,4.940000057220459,11239231.0,4.784376621246338
2017-03-29,5.010000228881836,4.889999866485596,4.949999809265137,4.920000076293945,19352248.0,4.765007019042969
2017-03-30,4.940000057220459,4.820000171661377,4.920000076293945,4.889999866485596,20794444.0,4.735951900482178
2017-03-31,4.929999828338623,4.849999904632568,4.889999866485596,4.880000114440918,10855917.0,4.726267337799072
2017-04-05,4.989999771118164,4.880000114440918,4.880000114440918,4.980000019073486,25821118.0,4.823116302490234
2017-04-06,5.03000020980835,4.960000038146973,4.980000019073486,5.010000228881836,20878994.0,4.852171421051025
2017-04-07,5.050000190734863,4.96999979019165,5.0,5.039999961853027,22434183.0,4.881226062774658
2017-04-10,5.039999961853027,4.980000019073486,5.039999961853027,5.010000228881836,16788261.0,4.852171421051025
2017-04-11,5.03000020980835,4.940000057220459,5.019999980926514,5.019999980926514,21769052.0,4.861856460571289
2017-04-12,5.0,4.920000076293945,5.0,4.980000019073486,18936702.0,4.823116302490234
2017-04-13,5.070000171661377,4.940000057220459,4.96999979019165,5.059999942779541,26788474.0,4.900596618652344
2017-04-14,5.059999942779541,4.860000133514404,5.050000190734863,4.920000076293945,23447970.0,4.765007019042969
2017-04-17,4.96999979019165,4.849999904632568,4.909999847412109,4.889999866485596,17645033.0,4.735951900482178
2017-04-18,4.949999809265137,4.71999979019165,4.889999866485596,4.739999771118164,25838812.0,4.590677261352539
2017-04-19,4.739999771118164,4.610000133514404,4.699999809265137,4.710000038146973,19471981.0,4.561622142791748
2017-04-20,4.760000228881836,4.630000114440918,4.710000038146973,4.679999828338623,15320152.0,4.532567501068115
2017-04-21,4.730000019073486,4.679999828338623,4.690000057220459,4.699999809265137,6132601.0,4.551937103271484
2017-04-24,4.710000038146973,4.570000171661377,4.699999809265137,4.579999923706055,13832525.0,4.435717582702637
2017-04-25,4.639999866485596,4.579999923706055,4.579999923706055,4.599999904632568,7601200.0,4.455088138580322
2017-04-26,4.619999885559082,4.550000190734863,4.579999923706055,4.550000190734863,8712577.0,4.406662940979004
2017-04-27,4.590000152587891,4.380000114440918,4.550000190734863,4.579999923706055,16537439.0,4.435717582702637
2017-04-28,4.579999923706055,4.53000020980835,4.559999942779541,4.559999942779541,7141610.0,4.416347980499268
2017-05-02,4.610000133514404,4.489999771118164,4.519999980926514,4.579999923706055,6959360.0,4.435717582702637
2017-05-03,4.610000133514404,4.550000190734863,4.579999923706055,4.599999904632568,6727507.0,4.455088138580322
2017-05-04,4.599999904632568,4.519999980926514,4.599999904632568,4.539999961853027,8923700.0,4.39697790145874
2017-05-05,4.539999961853027,4.409999847412109,4.510000228881836,4.53000020980835,11303344.0,4.387292861938477
2017-05-08,4.510000228881836,4.190000057220459,4.489999771118164,4.21999979019165,18724632.0,4.0870585441589355
2017-05-09,4.369999885559082,4.25,4.289999961853027,4.329999923706055,9316261.0,4.193593502044678
2017-05-10,4.340000152587891,4.179999828338623,4.300000190734863,4.199999809265137,12728715.0,4.067688465118408
2017-05-11,4.210000038146973,4.079999923706055,4.170000076293945,4.190000057220459,12243806.0,4.058003902435303
2017-05-12,4.210000038146973,4.150000095367432,4.179999828338623,4.179999828338623,5722003.0,4.048318862915039
2017-05-15,4.21999979019165,4.159999847412109,4.199999809265137,4.170000076293945,4547500.0,4.038633823394775
2017-05-16,4.25,4.090000152587891,4.150000095367432,4.239999771118164,14817074.0,4.106428146362305
2017-05-17,4.28000020980835,4.210000038146973,4.230000019073486,4.230000019073486,8767654.0,4.096743583679199
2017-05-18,4.239999771118164,4.130000114440918,4.179999828338623,4.210000038146973,5851959.0,4.07737398147583
2017-05-19,4.239999771118164,4.199999809265137,4.210000038146973,4.230000019073486,5370381.0,4.096743583679199
2017-05-22,4.230000019073486,4.130000114440918,4.21999979019165,4.150000095367432,7098640.0,4.019264221191406
2017-05-23,4.199999809265137,3.990000009536743,4.170000076293945,4.0,11393841.0,3.8739891052246094
2017-05-24,4.010000228881836,3.9100000858306885,4.0,4.010000228881836,8365192.0,3.883674383163452
2017-05-25,4.079999923706055,3.9000000953674316,3.9800000190734863,4.050000190734863,12846039.0,3.9224143028259277
2017-05-26,4.079999923706055,4.019999980926514,4.03000020980835,4.039999961853027,5888642.0,3.912729024887085
2017-05-31,4.130000114440918,4.03000020980835,4.079999923706055,4.039999961853027,9761000.0,3.912729024887085
2017-06-01,4.059999942779541,3.9100000858306885,4.050000190734863,3.9600000381469727,6330330.0,3.835249423980713
2017-06-02,4.059999942779541,3.9200000762939453,3.9200000762939453,4.03000020980835,6870654.0,3.9030444622039795
2017-06-05,4.079999923706055,4.019999980926514,4.039999961853027,4.050000190734863,4324981.0,3.9224143028259277
2017-06-06,4.079999923706055,4.03000020980835,4.059999942779541,4.070000171661377,4991800.0,3.941784143447876
2017-06-07,4.139999866485596,4.059999942779541,4.070000171661377,4.139999866485596,10090820.0,4.009578704833984
2017-06-08,4.139999866485596,4.099999904632568,4.130000114440918,4.130000114440918,6099944.0,3.999894142150879
2017-06-09,4.130000114440918,4.050000190734863,4.130000114440918,4.099999904632568,8097310.0,3.970839023590088
2017-06-12,4.079999923706055,4.010000228881836,4.070000171661377,4.010000228881836,6494358.0,3.883674383163452
2017-06-13,4.079999923706055,4.0,4.0,4.059999942779541,7752173.0,3.9320991039276123
2017-06-14,4.079999923706055,4.039999961853027,4.059999942779541,4.070000171661377,4907401.0,3.941784143447876
2017-06-15,4.130000114440918,4.050000190734863,4.050000190734863,4.110000133514404,10035229.0,3.9805240631103516
2017-06-16,4.110000133514404,4.059999942779541,4.099999904632568,4.070000171661377,7953485.0,3.941784143447876
2017-06-19,4.139999866485596,4.070000171661377,4.070000171661377,4.130000114440918,10171094.0,3.999894142150879
2017-06-20,4.170000076293945,4.099999904632568,4.130000114440918,4.139999866485596,8827966.0,4.009578704833984
2017-06-21,4.190000057220459,4.139999866485596,4.139999866485596,4.159999847412109,8391294.0,4.028948783874512
2017-06-22,4.159999847412109,4.070000171661377,4.150000095367432,4.070000171661377,8108379.0,3.941784143447876
2017-06-23,4.099999904632568,4.03000020980835,4.059999942779541,4.090000152587891,6180160.0,3.9611544609069824
2017-06-26,4.130000114440918,4.039999961853027,4.070000171661377,4.130000114440918,7277564.0,3.999894142150879
2017-06-27,4.150000095367432,4.099999904632568,4.130000114440918,4.130000114440918,8539333.0,3.999894142150879
2017-06-28,4.139999866485596,4.099999904632568,4.110000133514404,4.119999885559082,6904400.0,3.990208864212036
2017-06-29,4.159999847412109,4.110000133514404,4.110000133514404,4.150000095367432,8521815.0,4.019264221191406
2017-06-30,4.150000095367432,4.119999885559082,4.150000095367432,4.130000114440918,5142332.0,3.999894142150879
2017-07-03,4.170000076293945,4.119999885559082,4.139999866485596,4.170000076293945,9226517.0,4.038633823394775
2017-07-04,4.210000038146973,4.150000095367432,4.170000076293945,4.179999828338623,11326736.0,4.048318862915039
2017-07-05,4.239999771118164,4.159999847412109,4.179999828338623,4.230000019073486,11663446.0,4.096743583679199
2017-07-06,4.360000133514404,4.21999979019165,4.21999979019165,4.300000190734863,26198883.0,4.164538860321045
2017-07-07,4.369999885559082,4.239999771118164,4.28000020980835,4.329999923706055,13612700.0,4.193593502044678
2017-07-10,4.429999828338623,4.320000171661377,4.340000152587891,4.349999904632568,14281685.0,4.212963104248047
2017-07-11,4.400000095367432,4.269999980926514,4.340000152587891,4.28000020980835,11277800.0,4.145168304443359
2017-07-12,4.320000171661377,4.199999809265137,4.269999980926514,4.269999980926514,12081269.0,4.135483741760254
2017-07-13,4.329999923706055,4.25,4.25,4.289999961853027,9859179.0,4.154853820800781
2017-07-14,4.300000190734863,4.239999771118164,4.289999961853027,4.260000228881836,6214770.0,4.125799179077148
2017-07-17,4.260000228881836,4.0,4.239999771118164,4.0,24658796.0,3.8739891052246094
2017-07-18,4.090000152587891,3.9700000286102295,3.990000009536743,4.070000171661377,10711774.0,3.941784143447876
2017-07-19,4.179999828338623,4.050000190734863,4.070000171661377,4.159999847412109,16718656.0,4.028948783874512
2017-07-20,4.329999923706055,4.170000076293945,4.170000076293945,4.269999980926514,25087253.0,4.135483741760254
2017-07-21,4.320000171661377,4.210000038146973,4.28000020980835,4.309999942779541,18108724.0,4.174222946166992
2017-07-24,4.320000171661377,4.260000228881836,4.300000190734863,4.300000190734863,16983458.0,4.164538860321045
2017-07-25,4.360000133514404,4.21999979019165,4.360000133514404,4.269999980926514,15796403.0,4.135483741760254
2017-07-26,4.480000019073486,4.21999979019165,4.25,4.429999828338623,39672657.0,4.290442943572998
2017-07-27,4.409999847412109,4.28000020980835,4.369999885559082,4.369999885559082,25583038.0,4.232333183288574
2017-07-28,4.380000114440918,4.309999942779541,4.340000152587891,4.349999904632568,15576203.0,4.212963104248047
2017-07-31,4.429999828338623,4.329999923706055,4.349999904632568,4.429999828338623,20341402.0,4.290442943572998
2017-08-01,4.460000038146973,4.360000133514404,4.440000057220459,4.409999847412109,17751454.0,4.271073341369629
2017-08-02,4.449999809265137,4.300000190734863,4.420000076293945,4.340000152587891,23321899.0,4.203278541564941
2017-08-03,4.389999866485596,4.340000152587891,4.340000152587891,4.349999904632568,14186423.0,4.212963104248047
2017-08-04,4.78000020980835,4.360000133514404,4.360000133514404,4.590000152587891,80623412.0,4.4454026222229
2017-08-07,4.679999828338623,4.53000020980835,4.579999923706055,4.650000095367432,41201948.0,4.503512859344482
2017-08-08,4.659999847412109,4.550000190734863,4.630000114440918,4.599999904632568,24924571.0,4.455088138580322
2017-08-09,4.619999885559082,4.489999771118164,4.610000133514404,4.570000171661377,21818543.0,4.426033020019531
2017-08-10,4.630000114440918,4.510000228881836,4.550000190734863,4.579999923706055,26777477.0,4.435717582702637
2017-08-11,4.550000190734863,4.349999904632568,4.550000190734863,4.360000133514404,29464700.0,4.2226481437683105
2017-08-14,4.440000057220459,4.369999885559082,4.369999885559082,4.440000057220459,13192348.0,4.30012845993042
2017-08-15,4.460000038146973,4.400000095367432,4.449999809265137,4.440000057220459,11075906.0,4.30012845993042
2017-08-16,4.519999980926514,4.409999847412109,4.440000057220459,4.46999979019165,14103400.0,4.3291826248168945
2017-08-17,4.570000171661377,4.46999979019165,4.46999979019165,4.550000190734863,15521693.0,4.406662940979004
2017-08-18,4.539999961853027,4.460000038146973,4.539999961853027,4.480000019073486,13471405.0,4.338868141174316
2017-08-21,4.519999980926514,4.46999979019165,4.489999771118164,4.5,10271247.0,4.3582377433776855
2017-08-22,4.599999904632568,4.440000057220459,4.510000228881836,4.570000171661377,26614355.0,4.426033020019531
2017-08-23,4.630000114440918,4.489999771118164,4.550000190734863,4.539999961853027,20347151.0,4.39697790145874
2017-08-24,4.590000152587891,4.389999866485596,4.519999980926514,4.420000076293945,23848688.0,4.280757904052734
2017-08-25,4.489999771118164,4.400000095367432,4.400000095367432,4.460000038146973,12082887.0,4.319498062133789
2017-08-28,4.510000228881836,4.440000057220459,4.449999809265137,4.489999771118164,14108503.0,4.34855318069458
2017-08-29,4.550000190734863,4.460000038146973,4.480000019073486,4.510000228881836,15973450.0,4.367922782897949
2017-08-30,4.5,4.460000038146973,4.489999771118164,4.480000019073486,10015700.0,4.338868141174316
2017-08-31,4.489999771118164,4.429999828338623,4.46999979019165,4.480000019073486,12137563.0,4.338868141174316
2017-09-01,4.519999980926514,4.449999809265137,4.46999979019165,4.480000019073486,12599141.0,4.338868141174316
2017-09-04,4.539999961853027,4.480000019073486,4.480000019073486,4.510000228881836,11831212.0,4.367922782897949
2017-09-05,4.510000228881836,4.440000057220459,4.510000228881836,4.460000038146973,13120590.0,4.319498062133789
2017-09-06,4.519999980926514,4.440000057220459,4.46999979019165,4.480000019073486,15245200.0,4.338868141174316
2017-09-07,4.519999980926514,4.409999847412109,4.489999771118164,4.409999847412109,20451610.0,4.271073341369629
2017-09-08,4.460000038146973,4.400000095367432,4.429999828338623,4.420000076293945,12375710.0,4.280757904052734
2017-09-11,4.53000020980835,4.429999828338623,4.429999828338623,4.519999980926514,29049378.0,4.377608299255371
2017-09-12,4.550000190734863,4.480000019073486,4.519999980926514,4.489999771118164,13772648.0,4.34855318069458
2017-09-13,4.650000095367432,4.519999980926514,4.570000171661377,4.639999866485596,40822470.0,4.4938273429870605
2017-09-14,4.840000152587891,4.659999847412109,4.690000057220459,4.679999828338623,67803206.0,4.532567501068115
2017-09-15,4.690000057220459,4.550000190734863,4.670000076293945,4.590000152587891,30152121.0,4.4454026222229
2017-09-18,4.650000095367432,4.550000190734863,4.590000152587891,4.639999866485596,20895061.0,4.4938273429870605
2017-09-19,4.619999885559082,4.550000190734863,4.619999885559082,4.579999923706055,17079170.0,4.435717582702637
2017-09-20,4.590000152587891,4.53000020980835,4.579999923706055,4.570000171661377,11052933.0,4.426033020019531
2017-09-21,4.610000133514404,4.5,4.559999942779541,4.510000228881836,13881616.0,4.367922782897949
2017-09-22,4.53000020980835,4.440000057220459,4.519999980926514,4.519999980926514,15868277.0,4.377608299255371
2017-09-25,4.539999961853027,4.440000057220459,4.519999980926514,4.460000038146973,9306900.0,4.319498062133789
2017-09-26,4.5,4.449999809265137,4.460000038146973,4.480000019073486,6902100.0,4.338868141174316
2017-09-27,4.5,4.440000057220459,4.489999771118164,4.449999809265137,9808168.0,4.309813022613525
2017-09-28,4.46999979019165,4.420000076293945,4.460000038146973,4.429999828338623,8868463.0,4.290442943572998
2017-09-29,4.480000019073486,4.409999847412109,4.420000076293945,4.46999979019165,7670662.0,4.3291826248168945
2017-10-09,4.550000190734863,4.5,4.510000228881836,4.53000020980835,13531285.0,4.387292861938477
2017-10-10,4.550000190734863,4.489999771118164,4.53000020980835,4.550000190734863,9619873.0,4.406662940979004
2017-10-11,4.550000190734863,4.5,4.550000190734863,4.519999980926514,8604462.0,4.377608299255371
2017-10-12,4.559999942779541,4.510000228881836,4.519999980926514,4.550000190734863,11396759.0,4.406662940979004
2017-10-13,4.570000171661377,4.519999980926514,4.550000190734863,4.53000020980835,9695250.0,4.387292861938477
2017-10-16,4.53000020980835,4.420000076293945,4.519999980926514,4.429999828338623,15801424.0,4.290442943572998
2017-10-17,4.449999809265137,4.400000095367432,4.429999828338623,4.420000076293945,7885184.0,4.280757904052734
2017-10-18,4.440000057220459,4.329999923706055,4.420000076293945,4.340000152587891,16357304.0,4.203278541564941
2017-10-19,4.349999904632568,4.210000038146973,4.329999923706055,4.230000019073486,14426304.0,4.096743583679199
2017-10-20,4.269999980926514,4.21999979019165,4.260000228881836,4.269999980926514,5445212.0,4.135483741760254
2017-10-23,4.28000020980835,4.230000019073486,4.269999980926514,4.269999980926514,10631084.0,4.135483741760254
2017-10-24,4.289999961853027,4.239999771118164,4.269999980926514,4.28000020980835,7670626.0,4.145168304443359
2017-10-25,4.269999980926514,4.230000019073486,4.260000228881836,4.260000228881836,10301988.0,4.125799179077148
2017-10-26,4.289999961853027,4.239999771118164,4.260000228881836,4.28000020980835,10397230.0,4.145168304443359
2017-10-27,4.300000190734863,4.230000019073486,4.28000020980835,4.25,8218914.0,4.116113662719727
2017-10-30,4.239999771118164,4.090000152587891,4.239999771118164,4.099999904632568,14670113.0,3.970839023590088
2017-10-31,4.179999828338623,4.090000152587891,4.110000133514404,4.159999847412109,9123791.0,4.028948783874512
2017-11-01,4.179999828338623,4.119999885559082,4.159999847412109,4.130000114440918,7098400.0,3.999894142150879
2017-11-02,4.139999866485596,4.050000190734863,4.119999885559082,4.050000190734863,8133896.0,3.9224143028259277
2017-11-03,4.190000057220459,4.070000171661377,4.119999885559082,4.099999904632568,15191432.0,3.970839023590088
2017-11-06,4.119999885559082,4.039999961853027,4.050000190734863,4.110000133514404,7645113.0,3.9805240631103516
2017-11-07,4.139999866485596,4.079999923706055,4.119999885559082,4.119999885559082,6703286.0,3.990208864212036
2017-11-08,4.159999847412109,4.099999904632568,4.110000133514404,4.130000114440918,8391260.0,3.999894142150879
2017-11-09,4.150000095367432,4.110000133514404,4.130000114440918,4.130000114440918,6713133.0,3.999894142150879
2017-11-10,4.139999866485596,4.079999923706055,4.130000114440918,4.099999904632568,8393256.0,3.970839023590088
2017-11-13,4.099999904632568,4.059999942779541,4.090000152587891,4.070000171661377,8061399.0,3.941784143447876
2017-11-14,4.090000152587891,4.050000190734863,4.059999942779541,4.070000171661377,6160196.0,3.941784143447876
2017-11-15,4.119999885559082,4.050000190734863,4.070000171661377,4.059999942779541,10209664.0,3.9320991039276123
2017-11-16,4.119999885559082,4.070000171661377,4.079999923706055,4.079999923706055,10108343.0,3.9514689445495605
2017-11-17,4.079999923706055,3.940000057220459,4.070000171661377,3.9600000381469727,14313600.0,3.835249423980713
2017-11-20,3.990000009536743,3.859999895095825,3.940000057220459,3.9700000286102295,8648941.0,3.8449344635009766
2017-11-21,3.990000009536743,3.950000047683716,3.9600000381469727,3.9800000190734863,7263089.0,3.854619264602661
2017-11-22,4.010000228881836,3.9000000953674316,3.9800000190734863,3.940000057220459,9852936.0,3.8158793449401855
2017-11-23,3.950000047683716,3.859999895095825,3.930000066757202,3.880000114440918,7594280.0,3.757769823074341
2017-11-24,3.9000000953674316,3.8399999141693115,3.890000104904175,3.880000114440918,5828498.0,3.757769823074341
2017-11-27,3.890000104904175,3.8499999046325684,3.880000114440918,3.859999895095825,4541100.0,3.7383995056152344
2017-11-28,3.9000000953674316,3.8499999046325684,3.8499999046325684,3.890000104904175,4353500.0,3.7674548625946045
2017-11-29,3.9200000762939453,3.869999885559082,3.9000000953674316,3.9100000858306885,6041703.0,3.7868247032165527
2017-11-30,3.9200000762939453,3.869999885559082,3.9000000953674316,3.880000114440918,5443590.0,3.757769823074341
2017-12-01,3.9000000953674316,3.859999895095825,3.880000114440918,3.9000000953674316,4963489.0,3.77713942527771
2017-12-04,3.9000000953674316,3.8399999141693115,3.880000114440918,3.8499999046325684,6444488.0,3.72871470451355
2017-12-05,3.859999895095825,3.700000047683716,3.859999895095825,3.740000009536743,8560120.0,3.6221799850463867
2017-12-06,3.759999990463257,3.690000057220459,3.7200000286102295,3.759999990463257,6500521.0,3.641549825668335
2017-12-07,3.8299999237060547,3.7200000286102295,3.7300000190734863,3.799999952316284,9299288.0,3.6802897453308105
2017-12-08,3.8399999141693115,3.7899999618530273,3.7899999618530273,3.819999933242798,6243534.0,3.699659824371338
2017-12-11,3.880000114440918,3.809999942779541,3.8299999237060547,3.859999895095825,6001404.0,3.7383995056152344
2017-12-12,3.869999885559082,3.7799999713897705,3.859999895095825,3.809999942779541,7449313.0,3.689974784851074
2017-12-13,3.809999942779541,3.7699999809265137,3.7899999618530273,3.799999952316284,4324000.0,3.6802897453308105
2017-12-14,3.799999952316284,3.75,3.799999952316284,3.7799999713897705,4847460.0,3.6609199047088623
2017-12-15,3.809999942779541,3.740000009536743,3.7799999713897705,3.799999952316284,5271942.0,3.6802897453308105
2017-12-18,3.819999933242798,3.759999990463257,3.809999942779541,3.809999942779541,4879501.0,3.689974784851074
2017-12-19,3.8499999046325684,3.799999952316284,3.819999933242798,3.8399999141693115,4911700.0,3.719029664993286
2017-12-20,3.8399999141693115,3.7799999713897705,3.8399999141693115,3.799999952316284,4291800.0,3.6802897453308105
2017-12-21,3.809999942779541,3.75,3.799999952316284,3.7899999618530273,3711720.0,3.670604944229126
2017-12-22,3.799999952316284,3.75,3.7899999618530273,3.7699999809265137,4259017.0,3.6512348651885986
2017-12-25,3.7799999713897705,3.7100000381469727,3.7699999809265137,3.7100000381469727,5004696.0,3.593125104904175
2017-12-26,3.7300000190734863,3.690000057220459,3.7100000381469727,3.7300000190734863,6030460.0,3.612494945526123
2017-12-27,3.7300000190734863,3.700000047683716,3.7200000286102295,3.7100000381469727,5176011.0,3.593125104904175
2017-12-28,3.740000009536743,3.700000047683716,3.7100000381469727,3.740000009536743,5997269.0,3.6221799850463867
2017-12-29,3.740000009536743,3.7100000381469727,3.740000009536743,3.740000009536743,4587299.0,3.6221799850463867
2018-01-02,3.8399999141693115,3.7300000190734863,3.740000009536743,3.809999942779541,9993099.0,3.689974784851074
2018-01-03,3.9000000953674316,3.809999942779541,3.809999942779541,3.859999895095825,10998333.0,3.7383995056152344
2018-01-04,3.880000114440918,3.8299999237060547,3.859999895095825,3.869999885559082,7606989.0,3.748084545135498
2018-01-05,3.9200000762939453,3.8399999141693115,3.859999895095825,3.9000000953674316,8258679.0,3.77713942527771
2018-01-08,3.9200000762939453,3.880000114440918,3.9000000953674316,3.9100000858306885,5300484.0,3.7868247032165527
2018-01-09,3.9100000858306885,3.8499999046325684,3.9100000858306885,3.869999885559082,6286061.0,3.748084545135498
2018-01-10,3.890000104904175,3.8299999237060547,3.869999885559082,3.859999895095825,5075409.0,3.7383995056152344
2018-01-11,3.869999885559082,3.8299999237060547,3.8499999046325684,3.869999885559082,3929723.0,3.748084545135498
2018-01-12,3.869999885559082,3.8299999237060547,3.859999895095825,3.8399999141693115,4588401.0,3.719029664993286
2018-01-15,3.8399999141693115,3.7200000286102295,3.8399999141693115,3.75,7178391.0,3.6318650245666504
2018-01-16,3.759999990463257,3.7200000286102295,3.7300000190734863,3.75,6223781.0,3.6318650245666504
2018-01-17,3.759999990463257,3.7100000381469727,3.740000009536743,3.75,5559281.0,3.6318650245666504
2018-01-18,3.7899999618530273,3.7300000190734863,3.740000009536743,3.7899999618530273,5255706.0,3.670604944229126
2018-01-19,3.799999952316284,3.740000009536743,3.799999952316284,3.7699999809265137,5869311.0,3.6512348651885986
2018-01-22,3.7899999618530273,3.7300000190734863,3.759999990463257,3.7899999618530273,6412326.0,3.670604944229126
2018-01-23,3.8399999141693115,3.7699999809265137,3.7799999713897705,3.8299999237060547,7231124.0,3.7093446254730225
2018-01-24,3.8299999237060547,3.7799999713897705,3.809999942779541,3.799999952316284,9789825.0,3.6802897453308105
2018-01-25,3.859999895095825,3.75,3.799999952316284,3.8299999237060547,17768959.0,3.7093446254730225
2018-01-26,3.819999933242798,3.7799999713897705,3.799999952316284,3.7899999618530273,8825100.0,3.670604944229126
2018-01-29,3.819999933242798,3.7699999809265137,3.7899999618530273,3.7899999618530273,6812456.0,3.670604944229126
2018-01-30,3.809999942779541,3.7699999809265137,3.7799999713897705,3.7799999713897705,5132300.0,3.6609199047088623
2018-01-31,3.7799999713897705,3.619999885559082,3.7799999713897705,3.6500000953674316,11892400.0,3.535015106201172
2018-02-01,3.6700000762939453,3.4600000381469727,3.6500000953674316,3.4700000286102295,13771609.0,3.3606858253479004
2018-02-02,3.4700000286102295,3.299999952316284,3.4700000286102295,3.4000000953674316,9325502.0,3.292890787124634
2018-02-05,3.450000047683716,3.3399999141693115,3.369999885559082,3.430000066757202,6598605.0,3.321945905685425
2018-02-06,3.4200000762939453,3.1600000858306885,3.390000104904175,3.1600000858306885,16253202.0,3.0604515075683594
2018-02-07,3.2799999713897705,3.109999895095825,3.240000009536743,3.2100000381469727,9448661.0,3.1088764667510986
2018-02-08,3.25,3.180000066757202,3.190000057220459,3.2200000286102295,7649702.0,3.1185615062713623
2018-02-09,3.1700000762939453,3.0399999618530273,3.1600000858306885,3.0799999237060547,11532543.0,2.9829719066619873
2018-02-12,3.190000057220459,3.0799999237060547,3.0799999237060547,3.1700000762939453,8178309.0,3.070136785507202
2018-02-13,3.25,3.1600000858306885,3.200000047683716,3.2200000286102295,9273499.0,3.1185615062713623
2018-02-14,3.25,3.200000047683716,3.2300000190734863,3.2200000286102295,4415800.0,3.1185615062713623
2018-02-22,3.309999942779541,3.240000009536743,3.25,3.2899999618530273,5337981.0,3.18635630607605
2018-02-23,3.309999942779541,3.2699999809265137,3.2699999809265137,3.299999952316284,4731689.0,3.1960411071777344
2018-02-26,3.3499999046325684,3.2799999713897705,3.309999942779541,3.3399999141693115,7440073.0,3.234780788421631
2018-02-27,3.359999895095825,3.299999952316284,3.3399999141693115,3.309999942779541,5723203.0,3.205726146697998
2018-02-28,3.3299999237060547,3.2799999713897705,3.2899999618530273,3.3299999237060547,4976900.0,3.2250959873199463
2018-03-01,3.359999895095825,3.299999952316284,3.3299999237060547,3.359999895095825,6825837.0,3.254150867462158
2018-03-02,3.4200000762939453,3.3299999237060547,3.3499999046325684,3.359999895095825,8539536.0,3.254150867462158
2018-03-05,3.359999895095825,3.309999942779541,3.3499999046325684,3.3399999141693115,6747539.0,3.234780788421631
2018-03-06,3.380000114440918,3.319999933242798,3.3499999046325684,3.369999885559082,5973900.0,3.263835906982422
2018-03-07,3.450000047683716,3.369999885559082,3.4100000858306885,3.380000114440918,11041561.0,3.2735209465026855
2018-03-08,3.4100000858306885,3.359999895095825,3.380000114440918,3.4000000953674316,6292580.0,3.292890787124634
2018-03-09,3.450000047683716,3.380000114440918,3.4000000953674316,3.430000066757202,8681533.0,3.321945905685425
2018-03-12,3.4700000286102295,3.4200000762939453,3.430000066757202,3.4600000381469727,8109128.0,3.3510007858276367
2018-03-13,3.509999990463257,3.440000057220459,3.4600000381469727,3.4600000381469727,9541618.0,3.3510007858276367
2018-03-14,3.4600000381469727,3.4100000858306885,3.440000057220459,3.4100000858306885,5815618.0,3.3025758266448975
2018-03-15,3.430000066757202,3.369999885559082,3.4100000858306885,3.4100000858306885,5084416.0,3.3025758266448975
2018-03-16,3.4200000762939453,3.380000114440918,3.4200000762939453,3.390000104904175,4577500.0,3.2832062244415283
2018-03-19,3.4200000762939453,3.380000114440918,3.390000104904175,3.390000104904175,4872203.0,3.2832062244415283
2018-03-20,3.4800000190734863,3.4200000762939453,3.440000057220459,3.430000066757202,7817649.0,3.321945905685425
2018-03-21,3.450000047683716,3.390000104904175,3.4000000953674316,3.4000000953674316,7033400.0,3.292890787124634
2018-03-22,3.4100000858306885,3.359999895095825,3.390000104904175,3.4000000953674316,6255958.0,3.292890787124634
2018-03-23,3.3499999046325684,3.059999942779541,3.319999933242798,3.1700000762939453,12837661.0,3.070136785507202
2018-03-26,3.200000047683716,3.0899999141693115,3.140000104904175,3.180000066757202,6273900.0,3.0798215866088867
2018-03-27,3.259999990463257,3.2100000381469727,3.2100000381469727,3.240000009536743,7605769.0,3.1379313468933105
2018-03-28,3.25,3.2100000381469727,3.2300000190734863,3.2200000286102295,4582680.0,3.1185615062713623
2018-03-29,3.2699999809265137,3.2100000381469727,3.240000009536743,3.2699999809265137,4786600.0,3.1669862270355225
2018-03-30,3.309999942779541,3.259999990463257,3.2699999809265137,3.2899999618530273,5090880.0,3.18635630607605
2018-04-02,3.309999942779541,3.2799999713897705,3.2899999618530273,3.2899999618530273,7202143.0,3.18635630607605
2018-04-03,3.2300000190734863,3.1600000858306885,3.2300000190734863,3.190000057220459,10523292.0,3.0895066261291504
2018-04-04,3.2100000381469727,3.1500000953674316,3.190000057220459,3.1600000858306885,9074800.0,3.0604515075683594
2018-04-09,3.1600000858306885,3.0999999046325684,3.1600000858306885,3.130000114440918,6288911.0,3.0313966274261475
2018-04-10,3.1700000762939453,3.109999895095825,3.1500000953674316,3.1600000858306885,7039888.0,3.0604515075683594
2018-04-11,3.190000057220459,3.1500000953674316,3.180000066757202,3.180000066757202,6971976.0,3.0798215866088867
2018-04-12,3.180000066757202,3.130000114440918,3.1600000858306885,3.1700000762939453,7358020.0,3.070136785507202
2018-04-13,3.190000057220459,3.130000114440918,3.1600000858306885,3.130000114440918,5629587.0,3.0313966274261475
2018-04-16,3.130000114440918,3.0899999141693115,3.109999895095825,3.0899999141693115,4053200.0,2.9926564693450928
2018-04-17,3.119999885559082,3.059999942779541,3.0999999046325684,3.069999933242798,5037699.0,2.9732866287231445
2018-04-18,3.130000114440918,3.049999952316284,3.0999999046325684,3.119999885559082,5303399.0,3.0217113494873047
2018-04-19,3.1700000762939453,3.0999999046325684,3.119999885559082,3.1700000762939453,8263570.0,3.070136785507202
2018-04-20,3.1600000858306885,3.0999999046325684,3.140000104904175,3.109999895095825,7559451.0,3.01202654838562
2018-04-23,3.119999885559082,3.069999933242798,3.0999999046325684,3.0899999141693115,5473943.0,2.9926564693450928
2018-04-24,3.1500000953674316,3.0799999237060547,3.0999999046325684,3.140000104904175,6116161.0,3.041081666946411
2018-04-25,3.119999885559082,3.0799999237060547,3.109999895095825,3.109999895095825,8068661.0,3.01202654838562
2018-04-26,3.109999895095825,3.059999942779541,3.109999895095825,3.059999942779541,6230500.0,2.96360182762146
2018-04-27,3.0799999237060547,3.049999952316284,3.059999942779541,3.069999933242798,3931761.0,2.9732866287231445
2018-05-02,3.0899999141693115,3.049999952316284,3.069999933242798,3.0799999237060547,3250620.0,2.9829719066619873
2018-05-03,3.0999999046325684,3.0399999618530273,3.069999933242798,3.0899999141693115,5161760.0,2.9926564693450928
2018-05-04,3.0999999046325684,3.069999933242798,3.0899999141693115,3.0899999141693115,2975061.0,2.9926564693450928
2018-05-07,3.130000114440918,3.0799999237060547,3.0799999237060547,3.119999885559082,6098942.0,3.0217113494873047
2018-05-08,3.140000104904175,3.109999895095825,3.119999885559082,3.130000114440918,5753271.0,3.0313966274261475
2018-05-09,3.140000104904175,3.069999933242798,3.119999885559082,3.0799999237060547,12091100.0,2.9829719066619873
2018-05-10,3.0999999046325684,3.059999942779541,3.0799999237060547,3.0799999237060547,10045911.0,2.9829719066619873
2018-05-11,3.0899999141693115,3.0399999618530273,3.0799999237060547,3.0399999618530273,8881500.0,2.9442319869995117
2018-05-14,3.059999942779541,3.009999990463257,3.0399999618530273,3.0199999809265137,7214150.0,2.9248619079589844
2018-05-15,3.0399999618530273,3.0,3.0399999618530273,3.0399999618530273,4992709.0,2.9442319869995117
2018-05-16,3.0299999713897705,2.990000009536743,3.0299999713897705,3.0,6758703.0,2.905492067337036
2018-05-17,3.109999895095825,2.990000009536743,3.0,3.0999999046325684,18139688.0,3.0023417472839355
2018-05-18,3.180000066757202,3.0799999237060547,3.109999895095825,3.130000114440918,23268959.0,3.0313966274261475
2018-05-21,3.440000057220459,3.180000066757202,3.2100000381469727,3.380000114440918,76026627.0,3.2735209465026855
2018-05-22,3.4200000762939453,3.259999990463257,3.3399999141693115,3.2899999618530273,49196827.0,3.18635630607605
2018-05-23,3.559999942779541,3.319999933242798,3.3299999237060547,3.380000114440918,60614427.0,3.2735209465026855
2018-05-24,3.4000000953674316,3.309999942779541,3.4000000953674316,3.3299999237060547,28052412.0,3.2250959873199463
2018-05-25,3.3499999046325684,3.25,3.3499999046325684,3.2699999809265137,15185182.0,3.1669862270355225
2018-05-28,3.3299999237060547,3.2300000190734863,3.2699999809265137,3.240000009536743,15595150.0,3.1379313468933105
2018-05-29,3.259999990463257,3.1600000858306885,3.25,3.190000057220459,14242000.0,3.0895066261291504
2018-05-30,3.1500000953674316,2.9800000190734863,3.1500000953674316,3.009999990463257,25263967.0,2.9151768684387207
2018-05-31,3.069999933242798,3.0199999809265137,3.049999952316284,3.059999942779541,12060214.0,2.96360182762146
2018-06-01,3.069999933242798,3.0,3.0399999618530273,3.009999990463257,8556106.0,2.9151768684387207
2018-06-04,3.049999952316284,3.009999990463257,3.0299999713897705,3.0199999809265137,7295200.0,2.9248619079589844
2018-06-05,3.0799999237060547,3.0199999809265137,3.0399999618530273,3.069999933242798,9332021.0,2.9732866287231445
2018-06-06,3.059999942779541,2.990000009536743,3.049999952316284,3.0199999809265137,15090148.0,2.9248619079589844
2018-06-07,3.0399999618530273,3.0,3.0299999713897705,3.009999990463257,7010680.0,2.9151768684387207
2018-06-08,3.0199999809265137,2.930000066757202,3.009999990463257,2.950000047683716,12279679.0,2.857067108154297
2018-06-11,2.9600000381469727,2.9100000858306885,2.9600000381469727,2.940000057220459,5901148.0,2.8619344234466553
2018-06-12,2.990000009536743,2.930000066757202,2.940000057220459,2.990000009536743,6934517.0,2.910606861114502
2018-06-13,2.990000009536743,2.9100000858306885,2.990000009536743,2.9200000762939453,7262339.0,2.842465400695801
2018-06-14,2.990000009536743,2.9100000858306885,2.9200000762939453,2.950000047683716,8545000.0,2.871669054031372
2018-06-15,2.9700000286102295,2.9000000953674316,2.940000057220459,2.930000066757202,8107000.0,2.8522000312805176
2018-06-19,2.9100000858306885,2.640000104904175,2.9100000858306885,2.640000104904175,19982921.0,2.5699005126953125
2018-06-20,2.700000047683716,2.5899999141693115,2.619999885559082,2.6700000762939453,10007450.0,2.5991036891937256
2018-06-21,2.7100000381469727,2.559999942779541,2.6600000858306885,2.569999933242798,7639121.0,2.5017590522766113
2018-06-22,2.6700000762939453,2.5299999713897705,2.5799999237060547,2.609999895095825,7572471.0,2.540696620941162
2018-06-25,2.680000066757202,2.5999999046325684,2.619999885559082,2.609999895095825,7750580.0,2.540696620941162
2018-06-26,2.6600000858306885,2.5299999713897705,2.559999942779541,2.630000114440918,5500100.0,2.5601658821105957
2018-06-27,2.700000047683716,2.5999999046325684,2.630000114440918,2.640000104904175,8105555.0,2.5699005126953125
2018-06-28,2.6700000762939453,2.609999895095825,2.609999895095825,2.630000114440918,6471438.0,2.5601658821105957
2018-06-29,2.700000047683716,2.619999885559082,2.630000114440918,2.690000057220459,9548510.0,2.61857271194458
2018-07-02,2.7100000381469727,2.5999999046325684,2.680000066757202,2.640000104904175,8493600.0,2.5699005126953125
2018-07-03,2.680000066757202,2.5999999046325684,2.640000104904175,2.680000066757202,5731700.0,2.6088383197784424
2018-07-04,2.680000066757202,2.609999895095825,2.680000066757202,2.630000114440918,5592408.0,2.5601658821105957
2018-07-05,2.640000104904175,2.4700000286102295,2.630000114440918,2.4800000190734863,9799200.0,2.4141488075256348
2018-07-06,2.569999933242798,2.440000057220459,2.490000009536743,2.5,11386305.0,2.43361759185791
2018-07-09,2.559999942779541,2.5,2.5,2.549999952316284,5855835.0,2.482290029525757
2018-07-10,2.640000104904175,2.5399999618530273,2.559999942779541,2.630000114440918,10048371.0,2.5601658821105957
2018-07-11,2.609999895095825,2.5299999713897705,2.5899999141693115,2.569999933242798,6034348.0,2.5017590522766113
2018-07-12,2.6600000858306885,2.569999933242798,2.5799999237060547,2.630000114440918,8969326.0,2.5601658821105957
2018-07-13,2.630000114440918,2.5899999141693115,2.630000114440918,2.609999895095825,4908798.0,2.540696620941162
2018-07-16,2.630000114440918,2.569999933242798,2.630000114440918,2.5899999141693115,5360260.0,2.5212278366088867
2018-07-17,2.630000114440918,2.5799999237060547,2.5999999046325684,2.619999885559082,7204945.0,2.550431251525879
2018-07-18,2.690000057220459,2.609999895095825,2.619999885559082,2.630000114440918,10216007.0,2.5601658821105957
2018-07-19,2.700000047683716,2.619999885559082,2.630000114440918,2.6500000953674316,8881483.0,2.579634666442871
2018-07-20,2.6700000762939453,2.569999933242798,2.6500000953674316,2.6600000858306885,10308372.0,2.589369297027588
2018-07-23,2.680000066757202,2.619999885559082,2.619999885559082,2.6700000762939453,9532252.0,2.5991036891937256
2018-07-24,2.740000009536743,2.6600000858306885,2.680000066757202,2.740000009536743,13096593.0,2.6672449111938477
2018-07-25,2.799999952316284,2.7200000286102295,2.7300000190734863,2.7699999809265137,13665490.0,2.69644832611084
2018-07-26,2.9800000190734863,2.75,2.7699999809265137,2.890000104904175,26354314.0,2.8132619857788086
2018-07-27,2.869999885559082,2.7899999618530273,2.8399999141693115,2.809999942779541,17936093.0,2.7353861331939697
2018-07-30,2.819999933242798,2.7100000381469727,2.819999933242798,2.740000009536743,10827691.0,2.6672449111938477
2018-07-31,2.7799999713897705,2.7300000190734863,2.7300000190734863,2.7799999713897705,6403425.0,2.7061827182769775
2018-08-01,2.799999952316284,2.680000066757202,2.7799999713897705,2.700000047683716,7448180.0,2.6283071041107178
2018-08-02,2.7200000286102295,2.569999933242798,2.690000057220459,2.640000104904175,9546383.0,2.5699005126953125
2018-08-03,2.680000066757202,2.630000114440918,2.640000104904175,2.630000114440918,5314100.0,2.5601658821105957
2018-08-06,2.700000047683716,2.609999895095825,2.6600000858306885,2.640000104904175,10441702.0,2.5699005126953125
2018-08-07,2.7699999809265137,2.640000104904175,2.640000104904175,2.7699999809265137,13829664.0,2.69644832611084
2018-08-08,2.809999942779541,2.7100000381469727,2.75,2.7699999809265137,11270420.0,2.69644832611084
2018-08-09,2.809999942779541,2.740000009536743,2.7699999809265137,2.7899999618530273,12889438.0,2.7159173488616943
2018-08-10,2.8399999141693115,2.75,2.7699999809265137,2.8299999237060547,13278409.0,2.754854917526245
2018-08-13,2.880000114440918,2.7799999713897705,2.799999952316284,2.880000114440918,13179067.0,2.80352783203125
2018-08-14,2.890000104904175,2.819999933242798,2.869999885559082,2.8399999141693115,11519201.0,2.764589548110962
2018-08-15,2.8399999141693115,2.7799999713897705,2.8399999141693115,2.809999942779541,9792174.0,2.7353861331939697
2018-08-16,2.809999942779541,2.7200000286102295,2.7699999809265137,2.7699999809265137,7893815.0,2.69644832611084
2018-08-17,2.799999952316284,2.7100000381469727,2.7799999713897705,2.7200000286102295,5707200.0,2.647775888442993
2018-08-20,2.759999990463257,2.690000057220459,2.7100000381469727,2.75,6394300.0,2.6769795417785645
2018-08-21,2.8399999141693115,2.7300000190734863,2.7300000190734863,2.8299999237060547,12846411.0,2.754854917526245
2018-08-22,2.8399999141693115,2.7799999713897705,2.8399999141693115,2.8299999237060547,6894622.0,2.754854917526245
2018-08-23,2.9700000286102295,2.819999933242798,2.859999895095825,2.8299999237060547,17016842.0,2.754854917526245
2018-08-24,2.819999933242798,2.7699999809265137,2.7799999713897705,2.7899999618530273,9309186.0,2.7159173488616943
2018-08-27,2.859999895095825,2.7699999809265137,2.7799999713897705,2.859999895095825,10443682.0,2.7840585708618164
2018-08-28,2.859999895095825,2.819999933242798,2.8499999046325684,2.8299999237060547,6378300.0,2.754854917526245
2018-08-29,2.9000000953674316,2.8299999237060547,2.8399999141693115,2.859999895095825,12082358.0,2.7840585708618164
2018-08-30,2.890000104904175,2.809999942779541,2.869999885559082,2.819999933242798,8287843.0,2.7451207637786865
2018-08-31,2.819999933242798,2.75,2.819999933242798,2.759999990463257,7148187.0,2.686713933944702
2018-09-03,2.809999942779541,2.740000009536743,2.759999990463257,2.809999942779541,6739546.0,2.7353861331939697
2018-09-04,2.859999895095825,2.7799999713897705,2.799999952316284,2.8499999046325684,8952156.0,2.7743239402770996
2018-09-05,2.859999895095825,2.7799999713897705,2.8399999141693115,2.7799999713897705,7670301.0,2.7061827182769775
2018-09-06,2.8399999141693115,2.75,2.7799999713897705,2.8399999141693115,9494329.0,2.764589548110962
2018-09-07,2.8499999046325684,2.7899999618530273,2.809999942779541,2.819999933242798,10565179.0,2.7451207637786865
2018-09-10,2.819999933242798,2.7200000286102295,2.819999933242798,2.7300000190734863,7950076.0,2.65751051902771
2018-09-11,2.75,2.690000057220459,2.7300000190734863,2.7100000381469727,5500800.0,2.6380414962768555
2018-09-12,2.740000009536743,2.700000047683716,2.7100000381469727,2.7200000286102295,5084632.0,2.647775888442993
2018-09-13,2.75,2.680000066757202,2.740000009536743,2.7300000190734863,5933468.0,2.65751051902771
2018-09-14,2.759999990463257,2.7200000286102295,2.7300000190734863,2.7200000286102295,4892400.0,2.647775888442993
2018-09-17,2.7300000190734863,2.680000066757202,2.7200000286102295,2.700000047683716,4729415.0,2.6283071041107178
2018-09-18,2.7699999809265137,2.690000057220459,2.700000047683716,2.75,6389000.0,2.6769795417785645
2018-09-19,2.7899999618530273,2.7300000190734863,2.759999990463257,2.7699999809265137,8518936.0,2.69644832611084
2018-09-20,2.7899999618530273,2.740000009536743,2.759999990463257,2.759999990463257,6855300.0,2.686713933944702
2018-09-21,2.809999942779541,2.75,2.75,2.799999952316284,7744057.0,2.725651741027832
2018-09-25,2.819999933242798,2.7699999809265137,2.7899999618530273,2.7899999618530273,6125332.0,2.7159173488616943
2018-09-26,2.8399999141693115,2.7799999713897705,2.799999952316284,2.7899999618530273,8029017.0,2.7159173488616943
2018-09-27,2.8399999141693115,2.7699999809265137,2.809999942779541,2.7799999713897705,11102619.0,2.7061827182769775
2018-09-28,2.809999942779541,2.7699999809265137,2.7899999618530273,2.799999952316284,7656681.0,2.725651741027832
2018-10-08,2.7899999618530273,2.690000057220459,2.759999990463257,2.700000047683716,9263705.0,2.6283071041107178
2018-10-09,2.7300000190734863,2.619999885559082,2.700000047683716,2.6600000858306885,11003053.0,2.589369297027588
2018-10-10,2.680000066757202,2.619999885559082,2.6700000762939453,2.6600000858306885,5495900.0,2.589369297027588
2018-10-11,2.5999999046325684,2.390000104904175,2.5799999237060547,2.390000104904175,18281067.0,2.3265388011932373
2018-10-12,2.390000104904175,2.2799999713897705,2.380000114440918,2.359999895095825,13575332.0,2.297334909439087
2018-10-15,2.4000000953674316,2.309999942779541,2.309999942779541,2.3499999046325684,5632332.0,2.287600517272949
2018-10-16,2.380000114440918,2.2699999809265137,2.359999895095825,2.2899999618530273,8360440.0,2.229193687438965
2018-10-17,2.3499999046325684,2.2899999618530273,2.3299999237060547,2.3299999237060547,6516382.0,2.268131732940674
2018-10-18,2.319999933242798,2.190000057220459,2.319999933242798,2.200000047683716,13409647.0,2.1415836811065674
2018-10-19,2.2699999809265137,2.1600000858306885,2.200000047683716,2.259999990463257,9427057.0,2.1999905109405518
2018-10-22,2.4600000381469727,2.2799999713897705,2.2799999713897705,2.4600000381469727,17638538.0,2.3946797847747803
2018-10-23,2.4700000286102295,2.3499999046325684,2.4200000762939453,2.380000114440918,12726200.0,2.3168041706085205
2018-10-24,2.4200000762939453,2.369999885559082,2.380000114440918,2.4000000953674316,7641400.0,2.336272954940796
2018-10-25,2.4000000953674316,2.309999942779541,2.3299999237060547,2.380000114440918,9070270.0,2.3168041706085205
2018-10-26,2.450000047683716,2.380000114440918,2.4200000762939453,2.4000000953674316,8334851.0,2.336272954940796
2018-10-29,2.4100000858306885,2.3499999046325684,2.4100000858306885,2.359999895095825,5042692.0,2.297334909439087
2018-10-30,2.440000057220459,2.3299999237060547,2.369999885559082,2.4000000953674316,8141846.0,2.336272954940796
2018-10-31,2.450000047683716,2.4000000953674316,2.4100000858306885,2.430000066757202,8690900.0,2.365476369857788
2018-11-01,2.4800000190734863,2.430000066757202,2.440000057220459,2.430000066757202,11597714.0,2.365476369857788
2018-11-02,2.4800000190734863,2.440000057220459,2.450000047683716,2.4700000286102295,11687524.0,2.404414176940918
2018-11-05,2.5199999809265137,2.450000047683716,2.4700000286102295,2.5,12437073.0,2.43361759185791
2018-11-06,2.509999990463257,2.450000047683716,2.5,2.5,9351332.0,2.43361759185791
2018-11-07,2.5299999713897705,2.4600000381469727,2.5,2.490000009536743,9118495.0,2.4238831996917725
2018-11-08,2.630000114440918,2.4800000190734863,2.509999990463257,2.5299999713897705,17610782.0,2.4628210067749023
2018-11-09,2.5199999809265137,2.4700000286102295,2.490000009536743,2.4800000190734863,9701415.0,2.4141488075256348
2018-11-12,2.559999942779541,2.4700000286102295,2.4800000190734863,2.549999952316284,10845781.0,2.482290029525757
2018-11-13,2.700000047683716,2.5199999809265137,2.5299999713897705,2.6600000858306885,26589146.0,2.589369297027588
2018-11-14,2.740000009536743,2.640000104904175,2.6700000762939453,2.6500000953674316,20215503.0,2.579634666442871
2018-11-15,2.7300000190734863,2.6500000953674316,2.6500000953674316,2.690000057220459,14721772.0,2.61857271194458
2018-11-16,2.75,2.6600000858306885,2.7100000381469727,2.700000047683716,16611734.0,2.6283071041107178
2018-11-19,2.7200000286102295,2.6700000762939453,2.7200000286102295,2.700000047683716,17424081.0,2.6283071041107178
2018-11-20,2.690000057220459,2.609999895095825,2.6700000762939453,2.609999895095825,15295013.0,2.540696620941162
2018-11-21,2.640000104904175,2.559999942779541,2.5799999237060547,2.630000114440918,12320400.0,2.5601658821105957
2018-11-22,2.680000066757202,2.619999885559082,2.630000114440918,2.6500000953674316,8993874.0,2.579634666442871
2018-11-23,2.6700000762939453,2.509999990463257,2.6600000858306885,2.509999990463257,12761517.0,2.443352222442627
2018-11-26,2.569999933242798,2.490000009536743,2.5,2.5399999618530273,7460101.0,2.47255539894104
2018-11-27,2.630000114440918,2.559999942779541,2.559999942779541,2.5899999141693115,9820094.0,2.5212278366088867
2018-11-28,2.619999885559082,2.569999933242798,2.5799999237060547,2.609999895095825,8600371.0,2.540696620941162
2018-11-29,2.6500000953674316,2.559999942779541,2.609999895095825,2.569999933242798,8368490.0,2.5017590522766113
2018-11-30,2.569999933242798,2.5,2.569999933242798,2.559999942779541,7945100.0,2.4920244216918945
2018-12-03,2.6600000858306885,2.5999999046325684,2.609999895095825,2.630000114440918,11785407.0,2.5601658821105957
2018-12-04,2.680000066757202,2.619999885559082,2.619999885559082,2.6600000858306885,10859600.0,2.589369297027588
2018-12-05,2.6500000953674316,2.5999999046325684,2.609999895095825,2.630000114440918,8168759.0,2.5601658821105957
2018-12-06,2.630000114440918,2.5799999237060547,2.630000114440918,2.5999999046325684,6962360.0,2.5309622287750244
2018-12-07,2.619999885559082,2.569999933242798,2.5899999141693115,2.5799999237060547,5875334.0,2.51149320602417
2018-12-10,2.569999933242798,2.509999990463257,2.559999942779541,2.5199999809265137,7064215.0,2.4530863761901855
2018-12-11,2.569999933242798,2.5199999809265137,2.5399999618530273,2.559999942779541,5871303.0,2.4920244216918945
2018-12-12,2.5799999237060547,2.549999952316284,2.559999942779541,2.559999942779541,4678300.0,2.4920244216918945
2018-12-13,2.5999999046325684,2.549999952316284,2.5799999237060547,2.569999933242798,4653227.0,2.5017590522766113
2018-12-14,2.5799999237060547,2.509999990463257,2.569999933242798,2.5199999809265137,4615128.0,2.4530863761901855
2018-12-17,2.509999990463257,2.450000047683716,2.509999990463257,2.4800000190734863,5809477.0,2.4141488075256348
2018-12-18,2.490000009536743,2.440000057220459,2.4600000381469727,2.4600000381469727,4669595.0,2.3946797847747803
2018-12-19,2.4700000286102295,2.430000066757202,2.4600000381469727,2.450000047683716,5463095.0,2.3849453926086426
2018-12-20,2.4600000381469727,2.4200000762939453,2.4200000762939453,2.440000057220459,4921177.0,2.375211000442505
2018-12-21,2.440000057220459,2.4100000858306885,2.430000066757202,2.430000066757202,3732000.0,2.365476369857788
2018-12-24,2.450000047683716,2.4200000762939453,2.430000066757202,2.440000057220459,4259377.0,2.375211000442505
2018-12-25,2.4200000762939453,2.2899999618530273,2.4200000762939453,2.369999885559082,7702252.0,2.3070695400238037
2018-12-26,2.380000114440918,2.3399999141693115,2.369999885559082,2.3499999046325684,3499350.0,2.287600517272949
2018-12-27,2.4000000953674316,2.319999933242798,2.380000114440918,2.3299999237060547,4654066.0,2.268131732940674
2018-12-28,2.3499999046325684,2.319999933242798,2.3399999141693115,2.3299999237060547,3009300.0,2.268131732940674
2019-01-02,2.390000104904175,2.319999933242798,2.3499999046325684,2.3399999141693115,5667743.0,2.2778658866882324
2019-01-03,2.4000000953674316,2.3299999237060547,2.3499999046325684,2.3499999046325684,4524000.0,2.287600517272949
2019-01-04,2.450000047683716,2.3399999141693115,2.3399999141693115,2.430000066757202,8769860.0,2.365476369857788
2019-01-07,2.509999990463257,2.4200000762939453,2.3399999141693115,2.4800000190734863,10186523.0,2.4141488075256348
2019-01-08,2.5299999713897705,2.4700000286102295,2.490000009536743,2.5,7904149.0,2.43361759185791
2019-01-09,2.5799999237060547,2.490000009536743,2.5,2.509999990463257,9874816.0,2.443352222442627
2019-01-10,2.549999952316284,2.5,2.5399999618530273,2.5199999809265137,5979700.0,2.4530863761901855
2019-01-11,2.559999942779541,2.509999990463257,2.509999990463257,2.559999942779541,7534147.0,2.4920244216918945
2019-01-14,2.5999999046325684,2.5399999618530273,2.5399999618530273,2.5899999141693115,11077484.0,2.5212278366088867
2019-01-15,2.5999999046325684,2.5399999618530273,2.5999999046325684,2.569999933242798,8935166.0,2.5017590522766113
2019-01-16,2.5899999141693115,2.549999952316284,2.569999933242798,2.559999942779541,7936999.0,2.4920244216918945
2019-01-17,2.5799999237060547,2.5399999618530273,2.559999942779541,2.549999952316284,5934789.0,2.482290029525757
2019-01-18,2.5899999141693115,2.5399999618530273,2.549999952316284,2.5799999237060547,7183278.0,2.51149320602417
2019-01-21,2.5999999046325684,2.549999952316284,2.5899999141693115,2.569999933242798,6126832.0,2.5017590522766113
2019-01-22,2.6600000858306885,2.559999942779541,2.5799999237060547,2.569999933242798,15404540.0,2.5017590522766113
2019-01-23,2.5899999141693115,2.5299999713897705,2.569999933242798,2.569999933242798,9322340.0,2.5017590522766113
2019-01-24,2.609999895095825,2.569999933242798,2.5899999141693115,2.5899999141693115,6231520.0,2.5212278366088867
2019-01-25,2.5999999046325684,2.5299999713897705,2.5999999046325684,2.5299999713897705,7759499.0,2.4628210067749023
2019-01-28,2.5999999046325684,2.5399999618530273,2.549999952316284,2.569999933242798,8705131.0,2.5017590522766113
2019-01-29,2.569999933242798,2.430000066757202,2.559999942779541,2.509999990463257,9491955.0,2.443352222442627
2019-01-30,2.5899999141693115,2.5299999713897705,2.549999952316284,2.549999952316284,7769319.0,2.482290029525757
2019-01-31,2.569999933242798,2.4600000381469727,2.5299999713897705,2.4700000286102295,8856319.0,2.404414176940918
2019-02-01,2.549999952316284,2.4700000286102295,2.4700000286102295,2.5399999618530273,7070758.0,2.47255539894104
2019-02-11,2.630000114440918,2.549999952316284,2.549999952316284,2.630000114440918,13248024.0,2.5601658821105957
2019-02-12,2.6700000762939453,2.609999895095825,2.630000114440918,2.6700000762939453,11869141.0,2.5991036891937256
2019-02-13,2.8499999046325684,2.7300000190734863,2.7300000190734863,2.740000009536743,32639403.0,2.6672449111938477
2019-02-14,2.8299999237060547,2.7200000286102295,2.809999942779541,2.740000009536743,23228000.0,2.6672449111938477
2019-02-15,2.759999990463257,2.700000047683716,2.740000009536743,2.700000047683716,14690327.0,2.6283071041107178
2019-02-18,2.799999952316284,2.7100000381469727,2.7300000190734863,2.7899999618530273,19983324.0,2.7159173488616943
2019-02-19,2.809999942779541,2.75,2.7899999618530273,2.809999942779541,23020464.0,2.7353861331939697
2019-02-20,2.9000000953674316,2.7899999618530273,2.819999933242798,2.8499999046325684,29600835.0,2.7743239402770996
2019-02-21,2.859999895095825,2.759999990463257,2.8399999141693115,2.7799999713897705,23188543.0,2.7061827182769775
2019-02-22,2.869999885559082,2.759999990463257,2.759999990463257,2.869999885559082,20363980.0,2.793792963027954
2019-02-25,3.1600000858306885,2.890000104904175,2.9200000762939453,3.130000114440918,62204657.0,3.046889543533325
2019-02-26,3.3299999237060547,3.059999942779541,3.0999999046325684,3.1500000953674316,60244174.0,3.0663583278656006
2019-02-27,3.2799999713897705,3.130000114440918,3.259999990463257,3.190000057220459,39969003.0,3.1052963733673096
2019-02-28,3.2100000381469727,3.0999999046325684,3.1700000762939453,3.140000104904175,24531506.0,3.056623697280884
2019-03-01,3.180000066757202,3.0999999046325684,3.1600000858306885,3.1600000858306885,17193702.0,3.0760927200317383
2019-03-04,3.2799999713897705,3.140000104904175,3.1600000858306885,3.1700000762939453,39965479.0,3.085827350616455
2019-03-05,3.240000009536743,3.109999895095825,3.1600000858306885,3.2100000381469727,27806524.0,3.124764919281006
2019-03-06,3.3299999237060547,3.2100000381469727,3.2200000286102295,3.3299999237060547,46421650.0,3.2415785789489746
2019-03-07,3.4600000381469727,3.2899999618530273,3.2899999618530273,3.380000114440918,49482120.0,3.2902512550354004
2019-03-08,3.3399999141693115,3.0899999141693115,3.299999952316284,3.0999999046325684,44662186.0,3.017685890197754
2019-03-11,3.4100000858306885,3.0899999141693115,3.0899999141693115,3.4100000858306885,51562916.0,3.3194544315338135
2019-03-12,3.630000114440918,3.380000114440918,3.569999933242798,3.450000047683716,82960741.0,3.3583922386169434
2019-03-13,3.5299999713897705,3.359999895095825,3.4800000190734863,3.430000066757202,50128680.0,3.338923454284668
2019-03-14,3.4200000762939453,3.1600000858306885,3.4200000762939453,3.2100000381469727,42515022.0,3.124764919281006
2019-03-15,3.4000000953674316,3.259999990463257,3.259999990463257,3.380000114440918,39582118.0,3.2902512550354004
2019-03-18,3.440000057220459,3.3499999046325684,3.4100000858306885,3.430000066757202,34362581.0,3.338923454284668
2019-03-19,3.440000057220459,3.3499999046325684,3.430000066757202,3.380000114440918,30437299.0,3.2902512550354004
2019-03-20,3.440000057220459,3.319999933242798,3.390000104904175,3.4000000953674316,26074733.0,3.309720039367676
2019-03-21,3.5,3.359999895095825,3.4200000762939453,3.4600000381469727,36194214.0,3.36812686920166
2019-03-22,3.490000009536743,3.390000104904175,3.4800000190734863,3.4700000286102295,21543287.0,3.377861261367798
2019-03-25,3.7799999713897705,3.380000114440918,3.4100000858306885,3.569999933242798,63141632.0,3.475206136703491
2019-03-26,3.5799999237060547,3.369999885559082,3.569999933242798,3.380000114440918,38488809.0,3.2902512550354004
2019-03-27,3.430000066757202,3.2899999618530273,3.4100000858306885,3.3399999141693115,26953123.0,3.2513129711151123
2019-03-28,3.4000000953674316,3.299999952316284,3.319999933242798,3.3399999141693115,18161538.0,3.2513129711151123
2019-03-29,3.430000066757202,3.299999952316284,3.299999952316284,3.4200000762939453,22885468.0,3.3291890621185303
2019-04-01,3.559999942779541,3.440000057220459,3.450000047683716,3.559999942779541,37715508.0,3.4654715061187744
2019-04-02,3.5899999141693115,3.509999990463257,3.559999942779541,3.5299999713897705,30887914.0,3.4362680912017822
2019-04-03,3.569999933242798,3.4800000190734863,3.509999990463257,3.559999942779541,23764720.0,3.4654715061187744
2019-04-04,3.619999885559082,3.5399999618530273,3.5799999237060547,3.5899999141693115,28183322.0,3.4946749210357666
2019-04-08,3.950000047683716,3.619999885559082,3.7100000381469727,3.7200000286102295,113741327.0,3.621222972869873
2019-04-09,3.8299999237060547,3.559999942779541,3.700000047683716,3.7799999713897705,67980458.0,3.6796298027038574
2019-04-10,3.740000009536743,3.619999885559082,3.7200000286102295,3.6700000762939453,35822616.0,3.5725507736206055
2019-04-11,3.680000066757202,3.490000009536743,3.6500000953674316,3.509999990463257,41499439.0,3.416799306869507
2019-04-12,3.549999952316284,3.4700000286102295,3.5299999713897705,3.5199999809265137,18987274.0,3.4265334606170654
2019-04-15,3.569999933242798,3.4100000858306885,3.5199999809265137,3.4100000858306885,29076700.0,3.3194544315338135
2019-04-16,3.509999990463257,3.3299999237060547,3.4000000953674316,3.5,24358478.0,3.407064914703369
2019-04-17,3.5299999713897705,3.4600000381469727,3.5199999809265137,3.509999990463257,18223248.0,3.416799306869507
2019-04-18,3.5399999618530273,3.4800000190734863,3.490000009536743,3.490000009536743,17049561.0,3.3973302841186523
2019-04-19,3.5299999713897705,3.4700000286102295,3.490000009536743,3.5199999809265137,14391499.0,3.4265334606170654
2019-04-22,3.5399999618530273,3.390000104904175,3.5199999809265137,3.4200000762939453,20071740.0,3.3291890621185303
2019-04-23,3.430000066757202,3.309999942779541,3.4100000858306885,3.3299999237060547,18947791.0,3.2415785789489746
2019-04-24,3.430000066757202,3.319999933242798,3.3299999237060547,3.4000000953674316,14767976.0,3.309720039367676
2019-04-25,3.4100000858306885,3.2100000381469727,3.380000114440918,3.240000009536743,19108566.0,3.153968572616577
2019-04-26,3.2799999713897705,3.2200000286102295,3.2300000190734863,3.2200000286102295,15275040.0,3.1344995498657227
2019-05-06,3.2300000190734863,3.0,3.2200000286102295,3.069999933242798,24693840.0,2.9884824752807617
2019-05-07,3.180000066757202,3.0799999237060547,3.0999999046325684,3.1600000858306885,14055121.0,3.0760927200317383
2019-05-08,3.200000047683716,3.059999942779541,3.0899999141693115,3.130000114440918,12012153.0,3.046889543533325
2019-05-09,3.119999885559082,2.9000000953674316,3.0999999046325684,2.940000057220459,44747675.0,2.8619344234466553
2019-05-10,3.0199999809265137,2.890000104904175,2.9700000286102295,3.0,40089993.0,2.9203412532806396
2019-05-13,2.9700000286102295,2.9200000762939453,2.9600000381469727,2.9600000381469727,23854779.0,2.8814032077789307
2019-05-14,2.950000047683716,2.9000000953674316,2.9200000762939453,2.9100000858306885,14927300.0,2.832731008529663
2019-05-15,2.990000009536743,2.9200000762939453,2.940000057220459,2.9800000190734863,23041424.0,2.900872230529785
2019-05-16,3.0199999809265137,2.9600000381469727,2.9800000190734863,3.009999990463257,19297178.0,2.9300756454467773
2019-05-17,3.009999990463257,2.8499999046325684,3.009999990463257,2.930000066757202,19875974.0,2.8522000312805176
2019-05-20,2.9000000953674316,2.7899999618530273,2.890000104904175,2.9000000953674316,16220701.0,2.8229963779449463
2019-05-21,2.9600000381469727,2.8499999046325684,2.880000114440918,2.940000057220459,13440190.0,2.8619344234466553
2019-05-22,2.950000047683716,2.880000114440918,2.950000047683716,2.890000104904175,10731302.0,2.8132619857788086
2019-05-23,2.890000104904175,2.799999952316284,2.890000104904175,2.809999942779541,13420433.0,2.7353861331939697
2019-05-24,2.8399999141693115,2.7699999809265137,2.809999942779541,2.7899999618530273,11626185.0,2.7159173488616943
2019-05-27,2.859999895095825,2.75,2.7799999713897705,2.8499999046325684,10757787.0,2.799408197402954
2019-05-28,2.890000104904175,2.819999933242798,2.8499999046325684,2.8399999141693115,16131441.0,2.789585828781128
2019-05-29,2.869999885559082,2.809999942779541,2.819999933242798,2.8399999141693115,13082453.0,2.789585828781128
2019-05-30,2.8299999237060547,2.759999990463257,2.819999933242798,2.819999933242798,10642229.0,2.7699408531188965
2019-05-31,2.8299999237060547,2.7899999618530273,2.819999933242798,2.809999942779541,10062199.0,2.760118246078491
2019-06-03,2.819999933242798,2.7300000190734863,2.809999942779541,2.75,12751016.0,2.701183557510376
2019-06-04,2.75,2.700000047683716,2.7300000190734863,2.75,8117901.0,2.701183557510376
2019-06-05,2.7799999713897705,2.740000009536743,2.759999990463257,2.75,9438340.0,2.701183557510376
2019-06-06,2.740000009536743,2.6700000762939453,2.740000009536743,2.7100000381469727,9702107.0,2.661893606185913
2019-06-10,2.7200000286102295,2.680000066757202,2.700000047683716,2.7200000286102295,7074136.0,2.6717159748077393
2019-06-11,2.819999933242798,2.7100000381469727,2.7200000286102295,2.819999933242798,18508803.0,2.7699408531188965
2019-06-12,2.8299999237060547,2.759999990463257,2.819999933242798,2.799999952316284,11204621.0,2.750295877456665
2019-06-13,2.819999933242798,2.759999990463257,2.7799999713897705,2.809999942779541,12264041.0,2.760118246078491
2019-06-14,2.819999933242798,2.740000009536743,2.809999942779541,2.740000009536743,9246103.0,2.6913609504699707
2019-06-17,2.759999990463257,2.7200000286102295,2.740000009536743,2.740000009536743,6271592.0,2.6913609504699707
2019-06-18,2.759999990463257,2.7300000190734863,2.7300000190734863,2.759999990463257,6768000.0,2.711005926132202
2019-06-19,2.8499999046325684,2.7799999713897705,2.819999933242798,2.799999952316284,14676034.0,2.750295877456665
2019-06-20,2.880000114440918,2.7799999713897705,2.809999942779541,2.869999885559082,16617446.0,2.8190531730651855
2019-06-21,2.9200000762939453,2.8499999046325684,2.890000104904175,2.9100000858306885,16430084.0,2.8583433628082275
2019-06-24,2.9200000762939453,2.859999895095825,2.9200000762939453,2.9000000953674316,10512948.0,2.8485207557678223
2019-06-25,2.890000104904175,2.809999942779541,2.880000114440918,2.8499999046325684,11631952.0,2.799408197402954
2019-06-26,2.880000114440918,2.819999933242798,2.8499999046325684,2.859999895095825,6956375.0,2.8092308044433594
2019-06-27,2.890000104904175,2.8299999237060547,2.880000114440918,2.8399999141693115,10737605.0,2.789585828781128
2019-06-28,2.8499999046325684,2.7699999809265137,2.8399999141693115,2.799999952316284,9514300.0,2.750295877456665
2019-07-01,2.9000000953674316,2.8399999141693115,2.8499999046325684,2.890000104904175,17827453.0,2.838698387145996
2019-07-02,2.9200000762939453,2.869999885559082,2.890000104904175,2.890000104904175,14948126.0,2.838698387145996
2019-07-03,2.890000104904175,2.8299999237060547,2.890000104904175,2.8299999237060547,12516600.0,2.7797632217407227
2019-07-04,2.869999885559082,2.819999933242798,2.8499999046325684,2.8299999237060547,8393260.0,2.7797632217407227
2019-07-05,2.859999895095825,2.819999933242798,2.8299999237060547,2.8499999046325684,6490216.0,2.799408197402954
2019-07-08,2.8499999046325684,2.700000047683716,2.8499999046325684,2.7699999809265137,25303780.0,2.7208285331726074
2019-07-09,3.049999952316284,3.049999952316284,3.049999952316284,3.049999952316284,25344871.0,2.9958579540252686
2019-07-10,3.1700000762939453,3.009999990463257,3.0999999046325684,3.0299999713897705,110179586.0,2.976212978363037
2019-07-11,3.319999933242798,2.940000057220459,2.9800000190734863,3.1500000953674316,89288614.0,3.094083070755005
2019-07-12,3.1700000762939453,3.059999942779541,3.140000104904175,3.0799999237060547,43413866.0,3.0253255367279053
2019-07-15,3.130000114440918,3.0199999809265137,3.069999933242798,3.119999885559082,36847368.0,3.064615249633789
2019-07-16,3.109999895095825,3.049999952316284,3.0999999046325684,3.0799999237060547,22988519.0,3.0253255367279053
2019-07-17,3.2100000381469727,3.049999952316284,3.0899999141693115,3.190000057220459,56316702.0,3.1333730220794678
2019-07-18,3.2799999713897705,3.119999885559082,3.180000066757202,3.1500000953674316,43139457.0,3.094083070755005
2019-07-19,3.200000047683716,3.0899999141693115,3.190000057220459,3.119999885559082,28177617.0,3.064615249633789
2019-07-22,3.1500000953674316,3.0,3.1500000953674316,3.059999942779541,26772366.0,3.005680561065674
2019-07-23,3.0999999046325684,3.009999990463257,3.059999942779541,3.0899999141693115,24474605.0,3.0351479053497314
2019-07-24,3.1600000858306885,3.059999942779541,3.069999933242798,3.140000104904175,30220843.0,3.0842604637145996
2019-07-25,3.1700000762939453,3.109999895095825,3.109999895095825,3.130000114440918,21659838.0,3.0744380950927734
2019-07-26,3.1600000858306885,3.0999999046325684,3.130000114440918,3.1600000858306885,18084470.0,3.103905439376831
2019-07-29,3.180000066757202,3.109999895095825,3.140000104904175,3.180000066757202,20268163.0,3.1235504150390625
2019-07-30,3.2100000381469727,3.1500000953674316,3.1700000762939453,3.1500000953674316,19439021.0,3.094083070755005
2019-07-31,3.140000104904175,3.0799999237060547,3.109999895095825,3.0899999141693115,18121743.0,3.0351479053497314
2019-08-01,3.0899999141693115,3.0299999713897705,3.059999942779541,3.049999952316284,15402659.0,2.9958579540252686
2019-08-02,3.0399999618530273,2.9600000381469727,2.990000009536743,3.0299999713897705,16438319.0,2.976212978363037
2019-08-05,3.0299999713897705,2.950000047683716,3.0299999713897705,2.9700000286102295,15503698.0,2.917278289794922
2019-08-06,2.9000000953674316,2.759999990463257,2.9000000953674316,2.859999895095825,23490858.0,2.8092308044433594
2019-08-07,2.890000104904175,2.8299999237060547,2.859999895095825,2.8399999141693115,10356519.0,2.789585828781128
2019-08-08,2.880000114440918,2.8399999141693115,2.859999895095825,2.8499999046325684,8817300.0,2.799408197402954
2019-08-09,2.880000114440918,2.809999942779541,2.859999895095825,2.819999933242798,9954800.0,2.7699408531188965
2019-08-12,2.9100000858306885,2.819999933242798,2.8399999141693115,2.9000000953674316,10991321.0,2.8485207557678223
2019-08-13,2.9200000762939453,2.859999895095825,2.859999895095825,2.880000114440918,7339479.0,2.82887601852417
2019-08-14,2.9600000381469727,2.9100000858306885,2.9100000858306885,2.9200000762939453,12920139.0,2.8681657314300537
2019-08-15,2.9600000381469727,2.819999933242798,2.859999895095825,2.940000057220459,13204200.0,2.887810707092285
2019-08-16,2.990000009536743,2.930000066757202,2.950000047683716,2.9800000190734863,12519400.0,2.927100658416748
2019-08-19,3.069999933242798,2.9800000190734863,2.9800000190734863,3.059999942779541,17636684.0,3.005680561065674
2019-08-20,3.140000104904175,3.049999952316284,3.059999942779541,3.0899999141693115,30345392.0,3.0351479053497314
2019-08-21,3.119999885559082,3.069999933242798,3.109999895095825,3.0999999046325684,19325085.0,3.0449705123901367
2019-08-22,3.1500000953674316,3.0799999237060547,3.130000114440918,3.0899999141693115,13613317.0,3.0351479053497314
2019-08-23,3.119999885559082,3.049999952316284,3.109999895095825,3.059999942779541,14503173.0,3.005680561065674
2019-08-26,3.0899999141693115,3.0,3.009999990463257,3.059999942779541,13539060.0,3.005680561065674
2019-08-27,3.1500000953674316,3.069999933242798,3.069999933242798,3.130000114440918,19965602.0,3.0744380950927734
2019-08-28,3.190000057220459,3.119999885559082,3.130000114440918,3.1700000762939453,21402099.0,3.1137280464172363
2019-08-29,3.190000057220459,3.140000104904175,3.180000066757202,3.140000104904175,12641399.0,3.0842604637145996
2019-08-30,3.190000057220459,3.0799999237060547,3.1700000762939453,3.0999999046325684,14411500.0,3.0449705123901367
2019-09-02,3.180000066757202,3.0899999141693115,3.0899999141693115,3.1700000762939453,17417254.0,3.1137280464172363
2019-09-03,3.259999990463257,3.1600000858306885,3.1700000762939453,3.25,25231757.0,3.192307710647583
2019-09-04,3.25,3.2100000381469727,3.25,3.25,15620964.0,3.192307710647583
2019-09-05,3.299999952316284,3.2300000190734863,3.259999990463257,3.2300000190734863,25350250.0,3.1726627349853516
2019-09-06,3.309999942779541,3.25,3.259999990463257,3.299999952316284,19730356.0,3.241420269012451
2019-09-09,3.3499999046325684,3.299999952316284,3.309999942779541,3.3499999046325684,20037048.0,3.2905325889587402
2019-09-10,3.3399999141693115,3.299999952316284,3.3299999237060547,3.3299999237060547,13018957.0,3.270887613296509
2019-09-11,3.3499999046325684,3.299999952316284,3.3399999141693115,3.319999933242798,17449418.0,3.2610650062561035
2019-09-12,3.380000114440918,3.299999952316284,3.319999933242798,3.380000114440918,14839540.0,3.320000171661377
2019-09-16,3.430000066757202,3.359999895095825,3.380000114440918,3.390000104904175,14993427.0,3.3298227787017822
2019-09-17,3.380000114440918,3.2300000190734863,3.380000114440918,3.2699999809265137,20150559.0,3.2119526863098145
2019-09-18,3.4700000286102295,3.2699999809265137,3.2799999713897705,3.4000000953674316,29059052.0,3.3396451473236084
2019-09-19,3.430000066757202,3.3299999237060547,3.4200000762939453,3.380000114440918,17673690.0,3.320000171661377
2019-09-20,3.4000000953674316,3.319999933242798,3.380000114440918,3.319999933242798,13462821.0,3.2610650062561035
2019-09-23,3.359999895095825,3.309999942779541,3.309999942779541,3.359999895095825,16808925.0,3.3003549575805664
2019-09-24,3.369999885559082,3.259999990463257,3.359999895095825,3.2899999618530273,21098856.0,3.231597661972046
2019-09-25,3.2799999713897705,3.2100000381469727,3.2799999713897705,3.2300000190734863,15407705.0,3.1726627349853516
2019-09-26,3.2699999809265137,3.1500000953674316,3.240000009536743,3.1700000762939453,16403474.0,3.1137280464172363
2019-09-27,3.2300000190734863,3.1500000953674316,3.1600000858306885,3.200000047683716,13434795.0,3.143195390701294
2019-09-30,3.2899999618530273,3.180000066757202,3.180000066757202,3.259999990463257,13116647.0,3.2021303176879883
2019-10-08,3.359999895095825,3.240000009536743,3.25,3.3499999046325684,22605417.0,3.2905325889587402
2019-10-09,3.4600000381469727,3.240000009536743,3.450000047683716,3.2799999713897705,43507860.0,3.2217752933502197
2019-10-10,3.609999895095825,3.2799999713897705,3.2799999713897705,3.609999895095825,95183431.0,3.54591703414917
2019-10-11,3.6500000953674316,3.4800000190734863,3.609999895095825,3.5899999141693115,78047261.0,3.5262722969055176
2019-10-14,3.619999885559082,3.5299999713897705,3.569999933242798,3.569999933242798,48514075.0,3.506627321243286
2019-10-15,3.6600000858306885,3.4700000286102295,3.559999942779541,3.6500000953674316,49184803.0,3.585207223892212
2019-10-16,3.6700000762939453,3.5199999809265137,3.630000114440918,3.5199999809265137,42061393.0,3.457514762878418
2019-10-17,3.630000114440918,3.5,3.5399999618530273,3.5799999237060547,34673847.0,3.5164496898651123
2019-10-18,3.630000114440918,3.5299999713897705,3.609999895095825,3.609999895095825,24739228.0,3.54591703414917
2019-10-21,3.619999885559082,3.4200000762939453,3.609999895095825,3.490000009536743,30154009.0,3.4280474185943604
2019-10-22,3.5299999713897705,3.4600000381469727,3.4800000190734863,3.5,17063381.0,3.4378700256347656
2019-10-23,3.5199999809265137,3.4000000953674316,3.490000009536743,3.4100000858306885,17380860.0,3.3494675159454346
2019-10-24,3.5,3.4100000858306885,3.430000066757202,3.450000047683716,14108043.0,3.3887574672698975
2019-10-25,3.5399999618530273,3.380000114440918,3.430000066757202,3.5199999809265137,18300113.0,3.457514762878418
2019-10-28,3.559999942779541,3.4700000286102295,3.490000009536743,3.559999942779541,23190722.0,3.496804714202881
2019-10-29,3.5399999618530273,3.450000047683716,3.5,3.450000047683716,19302780.0,3.3887574672698975
2019-10-30,3.4800000190734863,3.4100000858306885,3.4200000762939453,3.4600000381469727,13657962.0,3.3985800743103027
2019-10-31,3.4800000190734863,3.3499999046325684,3.450000047683716,3.4000000953674316,17103966.0,3.3396451473236084
2019-11-01,3.450000047683716,3.359999895095825,3.359999895095825,3.430000066757202,12372487.0,3.369112491607666
2019-11-04,3.5,3.4200000762939453,3.440000057220459,3.4800000190734863,13140705.0,3.418225049972534
2019-11-05,3.5299999713897705,3.450000047683716,3.4800000190734863,3.5,13577803.0,3.4378700256347656
2019-11-06,3.509999990463257,3.4200000762939453,3.5,3.430000066757202,9517634.0,3.369112491607666
2019-11-07,3.549999952316284,3.4200000762939453,3.4600000381469727,3.5399999618530273,17520697.0,3.4771597385406494
2019-11-08,3.630000114440918,3.5199999809265137,3.5299999713897705,3.549999952316284,20217290.0,3.4869823455810547
2019-11-11,3.5399999618530273,3.380000114440918,3.509999990463257,3.4000000953674316,16889840.0,3.3396451473236084
2019-11-12,3.450000047683716,3.390000104904175,3.4000000953674316,3.440000057220459,9905840.0,3.3789350986480713
2019-11-13,3.4600000381469727,3.380000114440918,3.440000057220459,3.390000104904175,8810156.0,3.3298227787017822
2019-11-14,3.430000066757202,3.390000104904175,3.4000000953674316,3.4100000858306885,8612774.0,3.3494675159454346
2019-11-15,3.430000066757202,3.2899999618530273,3.430000066757202,3.2899999618530273,12711000.0,3.231597661972046
2019-11-18,3.3499999046325684,3.2799999713897705,3.299999952316284,3.3399999141693115,10972081.0,3.280709981918335
2019-11-19,3.4100000858306885,3.309999942779541,3.3499999046325684,3.4000000953674316,7724537.0,3.3396451473236084
2019-11-20,3.440000057220459,3.380000114440918,3.4000000953674316,3.390000104904175,6754934.0,3.3298227787017822
2019-11-21,3.4200000762939453,3.3399999141693115,3.380000114440918,3.4200000762939453,7138522.0,3.35929012298584
2019-11-22,3.450000047683716,3.3399999141693115,3.4100000858306885,3.369999885559082,10982264.0,3.3101775646209717
2019-11-25,3.490000009536743,3.369999885559082,3.380000114440918,3.490000009536743,14664047.0,3.4280474185943604
2019-11-26,3.490000009536743,3.430000066757202,3.4700000286102295,3.4700000286102295,11563700.0,3.408402442932129
2019-11-27,3.490000009536743,3.4000000953674316,3.4700000286102295,3.430000066757202,15067913.0,3.369112491607666
2019-11-28,3.450000047683716,3.380000114440918,3.440000057220459,3.4100000858306885,13231875.0,3.3494675159454346
2019-11-29,3.5,3.4000000953674316,3.430000066757202,3.490000009536743,15472968.0,3.4280474185943604
2019-12-02,3.559999942779541,3.4700000286102295,3.5,3.5199999809265137,18581332.0,3.457514762878418
2019-12-03,3.559999942779541,3.4800000190734863,3.5,3.559999942779541,11979207.0,3.496804714202881
2019-12-04,3.5899999141693115,3.5199999809265137,3.5299999713897705,3.569999933242798,13659091.0,3.506627321243286
2019-12-05,3.619999885559082,3.5399999618530273,3.559999942779541,3.5899999141693115,15550458.0,3.5262722969055176
2019-12-06,3.619999885559082,3.559999942779541,3.5999999046325684,3.5999999046325684,13453215.0,3.5360946655273438
2019-12-09,3.7100000381469727,3.5799999237060547,3.619999885559082,3.700000047683716,31750658.0,3.634319543838501
2019-12-10,3.700000047683716,3.609999895095825,3.680000066757202,3.6700000762939453,21273306.0,3.6048521995544434
2019-12-11,3.690000057220459,3.619999885559082,3.680000066757202,3.640000104904175,13152800.0,3.5753848552703857
2019-12-12,3.6700000762939453,3.5799999237060547,3.630000114440918,3.5899999141693115,16620001.0,3.5262722969055176
2019-12-13,3.680000066757202,3.5999999046325684,3.5999999046325684,3.6700000762939453,17657133.0,3.6048521995544434
2019-12-16,3.7300000190734863,3.640000104904175,3.6700000762939453,3.700000047683716,18047462.0,3.634319543838501
2019-12-17,3.8399999141693115,3.700000047683716,3.7100000381469727,3.7899999618530273,32449898.0,3.722722053527832
2019-12-18,3.869999885559082,3.759999990463257,3.7899999618530273,3.759999990463257,16471307.0,3.6932544708251953
2019-12-19,3.819999933242798,3.759999990463257,3.799999952316284,3.7699999809265137,11767200.0,3.7030770778656006
2019-12-20,4.039999961853027,3.7699999809265137,3.7799999713897705,3.9200000762939453,43154235.0,3.850414276123047
2019-12-23,4.119999885559082,3.9100000858306885,3.950000047683716,3.9700000286102295,44427260.0,3.899526834487915
2019-12-24,4.079999923706055,3.809999942779541,3.940000057220459,4.050000190734863,28630251.0,3.978106737136841
2019-12-25,4.019999980926514,3.880000114440918,4.019999980926514,3.9100000858306885,32558354.0,3.8405919075012207
2019-12-26,3.9800000190734863,3.859999895095825,3.9000000953674316,3.9200000762939453,22387915.0,3.850414276123047
2019-12-27,3.950000047683716,3.819999933242798,3.930000066757202,3.819999933242798,22623622.0,3.7521893978118896
2019-12-30,3.950000047683716,3.7799999713897705,3.799999952316284,3.940000057220459,21621281.0,3.8700592517852783
2019-12-31,4.019999980926514,3.9000000953674316,3.9200000762939453,3.9200000762939453,18235721.0,3.850414276123047
2020-01-02,4.019999980926514,3.9100000858306885,3.9600000381469727,3.9700000286102295,24325940.0,3.899526834487915
2020-01-03,3.9800000190734863,3.890000104904175,3.9700000286102295,3.9200000762939453,22494823.0,3.850414276123047
2020-01-06,3.930000066757202,3.8399999141693115,3.890000104904175,3.9100000858306885,24113579.0,3.8405919075012207
2020-01-07,3.950000047683716,3.890000104904175,3.9000000953674316,3.950000047683716,22559021.0,3.8798818588256836
2020-01-08,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,26196206.0,3.732544422149658
2020-01-09,3.880000114440918,3.809999942779541,3.8399999141693115,3.8499999046325684,20975103.0,3.7816567420959473
2020-01-10,3.859999895095825,3.7799999713897705,3.8499999046325684,3.799999952316284,16473778.0,3.732544422149658
2020-01-13,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,21460783.0,3.7816567420959473
2020-01-14,3.930000066757202,3.930000066757202,3.930000066757202,3.930000066757202,24039681.0,3.860236883163452
2020-01-15,3.9200000762939453,3.799999952316284,3.9200000762939453,3.8299999237060547,17966330.0,3.762011766433716
2020-01-16,3.8499999046325684,3.7799999713897705,3.8299999237060547,3.7899999618530273,13742000.0,3.722722053527832
2020-01-17,3.819999933242798,3.7699999809265137,3.799999952316284,3.7799999713897705,10600372.0,3.7128994464874268
2020-01-20,3.819999933242798,3.740000009536743,3.819999933242798,3.809999942779541,17846587.0,3.7423667907714844
2020-01-21,3.869999885559082,3.759999990463257,3.869999885559082,3.7799999713897705,19265812.0,3.7128994464874268
2020-01-22,3.799999952316284,3.6600000858306885,3.7100000381469727,3.7699999809265137,17238880.0,3.7030770778656006
2020-01-23,3.7799999713897705,3.5799999237060547,3.7699999809265137,3.5999999046325684,22554332.0,3.5360946655273438
2020-02-03,3.240000009536743,3.240000009536743,3.240000009536743,3.240000009536743,4099200.0,3.182485342025757
2020-02-04,3.319999933242798,2.9700000286102295,2.9700000286102295,3.2200000286102295,30084398.0,3.1628403663635254
2020-02-05,3.430000066757202,3.2100000381469727,3.2300000190734863,3.4000000953674316,27370618.0,3.3396451473236084
2020-02-06,3.740000009536743,3.380000114440918,3.490000009536743,3.7200000286102295,45808606.0,3.6539645195007324
2020-02-07,3.7799999713897705,3.5799999237060547,3.7100000381469727,3.6500000953674316,36681836.0,3.585207223892212
2020-02-10,3.700000047683716,3.5799999237060547,3.640000104904175,3.6500000953674316,22651533.0,3.585207223892212
2020-02-11,3.6700000762939453,3.619999885559082,3.6600000858306885,3.640000104904175,20440830.0,3.5753848552703857
2020-02-12,3.6600000858306885,3.609999895095825,3.619999885559082,3.6500000953674316,16775965.0,3.585207223892212
2020-02-13,3.6500000953674316,3.549999952316284,3.6500000953674316,3.549999952316284,19741124.0,3.4869823455810547
2020-02-14,3.5899999141693115,3.5,3.5799999237060547,3.5399999618530273,12905699.0,3.4771597385406494
2020-02-17,3.6500000953674316,3.5199999809265137,3.5199999809265137,3.6500000953674316,18835358.0,3.585207223892212
2020-02-18,3.759999990463257,3.630000114440918,3.680000066757202,3.75,24782389.0,3.683432102203369
2020-02-19,3.8499999046325684,3.7100000381469727,3.7699999809265137,3.7200000286102295,25533105.0,3.6539645195007324
2020-02-20,3.819999933242798,3.7100000381469727,3.75,3.7899999618530273,21765464.0,3.722722053527832
2020-02-21,3.8399999141693115,3.7300000190734863,3.799999952316284,3.799999952316284,28498401.0,3.732544422149658
2020-02-24,4.179999828338623,3.950000047683716,4.03000020980835,4.179999828338623,108776458.0,4.105798721313477
2020-02-25,4.599999904632568,4.119999885559082,4.199999809265137,4.599999904632568,124278845.0,4.518343448638916
2020-02-26,4.940000057220459,4.309999942779541,4.769999980926514,4.380000114440918,206513638.0,4.302248954772949
2020-02-27,4.820000171661377,4.289999961853027,4.460000038146973,4.679999828338623,159262430.0,4.596922874450684
2020-02-28,4.599999904632568,4.239999771118164,4.409999847412109,4.369999885559082,108258943.0,4.292426109313965
2020-03-02,4.809999942779541,4.449999809265137,4.5,4.809999942779541,128039730.0,4.724615573883057
2020-03-03,4.929999828338623,4.630000114440918,4.849999904632568,4.730000019073486,132318414.0,4.646035671234131
2020-03-04,4.710000038146973,4.460000038146973,4.710000038146973,4.539999961853027,85452710.0,4.459408283233643
2020-03-05,4.699999809265137,4.5,4.630000114440918,4.53000020980835,64348858.0,4.449585914611816
2020-03-06,4.559999942779541,4.349999904632568,4.409999847412109,4.429999828338623,63997780.0,4.35136079788208
2020-03-09,4.380000114440918,4.119999885559082,4.380000114440918,4.119999885559082,69507774.0,4.046864032745361
2020-03-10,4.260000228881836,4.010000228881836,4.019999980926514,4.260000228881836,56156003.0,4.1843791007995605
2020-03-11,4.269999980926514,4.119999885559082,4.25,4.119999885559082,38477618.0,4.046864032745361
2020-03-12,4.110000133514404,3.9600000381469727,4.050000190734863,4.019999980926514,37483368.0,3.948639154434204
2020-03-13,3.9600000381469727,3.7799999713897705,3.8499999046325684,3.9200000762939453,46257267.0,3.850414276123047
2020-03-16,3.990000009536743,3.799999952316284,3.950000047683716,3.819999933242798,35940693.0,3.7521893978118896
2020-03-17,4.099999904632568,3.6700000762939453,3.759999990463257,4.070000171661377,53385547.0,3.9977517127990723
2020-03-18,4.099999904632568,3.880000114440918,4.099999904632568,3.880000114440918,39548126.0,3.811124563217163
2020-03-19,3.9800000190734863,3.7899999618530273,3.8499999046325684,3.950000047683716,29888671.0,3.8798818588256836
2020-03-20,4.079999923706055,3.940000057220459,3.990000009536743,4.03000020980835,29138980.0,3.9584617614746094
2020-03-23,3.950000047683716,3.809999942779541,3.8399999141693115,3.8399999141693115,25212711.0,3.771834373474121
2020-03-24,3.940000057220459,3.759999990463257,3.9200000762939453,3.869999885559082,21792116.0,3.8013017177581787
2020-03-25,4.010000228881836,3.9100000858306885,3.950000047683716,3.9600000381469727,23364303.0,3.8897042274475098
2020-03-26,3.950000047683716,3.8499999046325684,3.950000047683716,3.859999895095825,18227792.0,3.7914793491363525
2020-03-27,3.9200000762939453,3.8299999237060547,3.9100000858306885,3.8399999141693115,14297200.0,3.771834373474121
2020-03-30,3.7899999618530273,3.690000057220459,3.75,3.740000009536743,17627698.0,3.673609495162964
2020-03-31,3.809999942779541,3.690000057220459,3.7899999618530273,3.7100000381469727,18661768.0,3.6441421508789062
2020-04-01,3.759999990463257,3.6600000858306885,3.7200000286102295,3.6700000762939453,16075342.0,3.6048521995544434
2020-04-02,3.700000047683716,3.569999933242798,3.6500000953674316,3.700000047683716,31629431.0,3.634319543838501
2020-04-03,3.740000009536743,3.609999895095825,3.690000057220459,3.640000104904175,23718779.0,3.5753848552703857
2020-04-07,3.799999952316284,3.690000057220459,3.7200000286102295,3.7899999618530273,28448600.0,3.722722053527832
2020-04-08,3.8299999237060547,3.75,3.75,3.799999952316284,20710715.0,3.732544422149658
2020-04-09,3.8499999046325684,3.7899999618530273,3.8299999237060547,3.819999933242798,15607944.0,3.7521893978118896
2020-04-10,3.890000104904175,3.690000057220459,3.859999895095825,3.7100000381469727,33368417.0,3.6441421508789062
2020-04-13,3.759999990463257,3.640000104904175,3.7100000381469727,3.7300000190734863,21725481.0,3.6637871265411377
2020-04-14,3.7899999618530273,3.7200000286102295,3.7899999618530273,3.7699999809265137,27221847.0,3.7030770778656006
2020-04-15,3.7799999713897705,3.6600000858306885,3.7799999713897705,3.690000057220459,26635962.0,3.624497175216675
2020-04-16,3.6700000762939453,3.609999895095825,3.6600000858306885,3.630000114440918,26361297.0,3.5655622482299805
2020-04-17,3.690000057220459,3.619999885559082,3.640000104904175,3.6500000953674316,23040153.0,3.585207223892212
2020-04-20,3.6700000762939453,3.5899999141693115,3.6600000858306885,3.619999885559082,32206980.0,3.555739641189575
2020-04-21,3.5899999141693115,3.4700000286102295,3.5799999237060547,3.509999990463257,38259970.0,3.447692394256592
2020-04-22,3.569999933242798,3.450000047683716,3.490000009536743,3.569999933242798,27109338.0,3.506627321243286
2020-04-23,3.619999885559082,3.5,3.569999933242798,3.5,26707369.0,3.4378700256347656
2020-04-24,3.5299999713897705,3.369999885559082,3.5,3.380000114440918,29780663.0,3.320000171661377
2020-04-27,3.4200000762939453,3.359999895095825,3.380000114440918,3.380000114440918,17621784.0,3.320000171661377
2020-04-28,3.4000000953674316,3.0999999046325684,3.4000000953674316,3.259999990463257,33262609.0,3.2021303176879883
2020-04-29,3.3399999141693115,3.25,3.259999990463257,3.2699999809265137,17491415.0,3.2119526863098145
2020-04-30,3.4000000953674316,3.2899999618530273,3.2899999618530273,3.359999895095825,22937281.0,3.3003549575805664
2020-05-06,3.430000066757202,3.319999933242798,3.3299999237060547,3.430000066757202,29107767.0,3.369112491607666
2020-05-07,3.450000047683716,3.369999885559082,3.4200000762939453,3.4000000953674316,23938394.0,3.3396451473236084
2020-05-08,3.430000066757202,3.369999885559082,3.4000000953674316,3.4200000762939453,24221409.0,3.35929012298584
2020-05-11,3.5899999141693115,3.430000066757202,3.440000057220459,3.5299999713897705,40098319.0,3.4673373699188232
2020-05-12,3.5799999237060547,3.4800000190734863,3.5,3.569999933242798,28017397.0,3.506627321243286
2020-05-13,3.569999933242798,3.490000009536743,3.5399999618530273,3.5299999713897705,21849015.0,3.4673373699188232
2020-05-14,3.5199999809265137,3.450000047683716,3.490000009536743,3.4800000190734863,16540640.0,3.418225049972534
2020-05-15,3.509999990463257,3.440000057220459,3.5,3.4600000381469727,12619857.0,3.3985800743103027
2020-05-18,3.490000009536743,3.390000104904175,3.450000047683716,3.390000104904175,20577113.0,3.3298227787017822
2020-05-19,3.4600000381469727,3.4200000762939453,3.430000066757202,3.440000057220459,13460199.0,3.3789350986480713
2020-05-20,3.430000066757202,3.319999933242798,3.430000066757202,3.3399999141693115,21729326.0,3.280709981918335
2020-05-21,3.369999885559082,3.2699999809265137,3.3499999046325684,3.2899999618530273,15250929.0,3.231597661972046
2020-05-22,3.3299999237060547,3.2300000190734863,3.2699999809265137,3.25,15853560.0,3.192307710647583
2020-05-25,3.2699999809265137,3.200000047683716,3.25,3.2300000190734863,10704977.0,3.1726627349853516
2020-05-26,3.319999933242798,3.240000009536743,3.240000009536743,3.309999942779541,12461103.0,3.2512426376342773
2020-05-27,3.319999933242798,3.25,3.319999933242798,3.25,9844803.0,3.192307710647583
2020-05-28,3.299999952316284,3.240000009536743,3.25,3.2899999618530273,12517500.0,3.231597661972046
2020-05-29,3.359999895095825,3.259999990463257,3.2699999809265137,3.3399999141693115,13819041.0,3.280709981918335
2020-06-01,3.440000057220459,3.3299999237060547,3.380000114440918,3.430000066757202,22825985.0,3.369112491607666
2020-06-02,3.450000047683716,3.4000000953674316,3.440000057220459,3.430000066757202,15347700.0,3.369112491607666
2020-06-03,3.509999990463257,3.4200000762939453,3.440000057220459,3.430000066757202,21205646.0,3.369112491607666
2020-06-04,3.450000047683716,3.390000104904175,3.440000057220459,3.430000066757202,13375270.0,3.369112491607666
2020-06-05,3.440000057220459,3.390000104904175,3.440000057220459,3.4200000762939453,9585100.0,3.35929012298584
2020-06-08,3.450000047683716,3.4000000953674316,3.430000066757202,3.4200000762939453,11446970.0,3.35929012298584
2020-06-09,3.430000066757202,3.380000114440918,3.4200000762939453,3.4100000858306885,12408508.0,3.3494675159454346
2020-06-10,3.4200000762939453,3.380000114440918,3.4100000858306885,3.4000000953674316,9739402.0,3.3396451473236084
2020-06-11,3.4200000762939453,3.359999895095825,3.4000000953674316,3.380000114440918,11368898.0,3.320000171661377
2020-06-12,3.369999885559082,3.2699999809265137,3.2799999713897705,3.3499999046325684,13446488.0,3.2905325889587402
2020-06-15,3.369999885559082,3.309999942779541,3.3399999141693115,3.319999933242798,11596552.0,3.2610650062561035
2020-06-16,3.4000000953674316,3.3299999237060547,3.3299999237060547,3.380000114440918,15369959.0,3.320000171661377
2020-06-17,3.3499999046325684,3.299999952316284,3.3299999237060547,3.3299999237060547,13998860.0,3.3299999237060547
2020-06-18,3.3499999046325684,3.319999933242798,3.3499999046325684,3.3399999141693115,11073240.0,3.3399999141693115
2020-06-19,3.359999895095825,3.319999933242798,3.3399999141693115,3.3399999141693115,11771346.0,3.3399999141693115
2020-06-22,3.4100000858306885,3.3299999237060547,3.3299999237060547,3.380000114440918,17853504.0,3.380000114440918
2020-06-23,3.380000114440918,3.309999942779541,3.380000114440918,3.319999933242798,14060066.0,3.319999933242798
2020-06-24,3.3299999237060547,3.259999990463257,3.309999942779541,3.259999990463257,16267951.0,3.259999990463257
2020-06-29,3.259999990463257,3.2100000381469727,3.25,3.2200000286102295,12419717.0,3.2200000286102295
2020-06-30,3.2799999713897705,3.2300000190734863,3.2300000190734863,3.259999990463257,13264526.0,3.259999990463257
2020-07-01,3.309999942779541,3.25,3.2799999713897705,3.2899999618530273,14649578.0,3.2899999618530273
2020-07-02,3.3399999141693115,3.2899999618530273,3.309999942779541,3.3299999237060547,38521112.0,3.3299999237060547
2020-07-03,3.4700000286102295,3.3399999141693115,3.3399999141693115,3.4600000381469727,42095521.0,3.4600000381469727
2020-07-06,3.7200000286102295,3.5,3.5299999713897705,3.680000066757202,58622859.0,3.680000066757202
2020-07-07,3.7799999713897705,3.5999999046325684,3.75,3.619999885559082,62228900.0,3.619999885559082
2020-07-08,3.7300000190734863,3.5899999141693115,3.609999895095825,3.700000047683716,49144540.0,3.700000047683716
2020-07-09,3.799999952316284,3.680000066757202,3.7100000381469727,3.7799999713897705,56278847.0,3.7799999713897705
2020-07-10,3.7799999713897705,3.6500000953674316,3.75,3.6600000858306885,44041338.0,3.6600000858306885
2020-07-13,3.8499999046325684,3.630000114440918,3.6500000953674316,3.8299999237060547,53831286.0,3.8299999237060547
2020-07-14,3.940000057220459,3.759999990463257,3.859999895095825,3.8399999141693115,57085839.0,3.8399999141693115
2020-07-15,3.9200000762939453,3.700000047683716,3.8499999046325684,3.7300000190734863,44739044.0,3.7300000190734863
2020-07-16,3.7799999713897705,3.5999999046325684,3.7300000190734863,3.619999885559082,40200257.0,3.619999885559082
2020-07-17,3.6600000858306885,3.5199999809265137,3.609999895095825,3.559999942779541,29586868.0,3.559999942779541
2020-07-20,3.7899999618530273,3.5899999141693115,3.5899999141693115,3.7899999618530273,47997242.0,3.7899999618530273
2020-07-21,3.819999933242798,3.7200000286102295,3.799999952316284,3.7699999809265137,30910989.0,3.7699999809265137
2020-07-22,3.8499999046325684,3.740000009536743,3.7799999713897705,3.759999990463257,39536602.0,3.759999990463257
2020-07-23,3.7300000190734863,3.5899999141693115,3.7100000381469727,3.6700000762939453,40643436.0,3.6700000762939453
2020-07-24,3.700000047683716,3.5199999809265137,3.6600000858306885,3.5199999809265137,33142761.0,3.5199999809265137
2020-07-27,3.5799999237060547,3.4800000190734863,3.5799999237060547,3.5199999809265137,19216808.0,3.5199999809265137
2020-07-28,3.569999933242798,3.509999990463257,3.5299999713897705,3.549999952316284,18637945.0,3.549999952316284
2020-07-29,3.619999885559082,3.490000009536743,3.5199999809265137,3.609999895095825,22502422.0,3.609999895095825
2020-07-30,3.9700000286102295,3.640000104904175,3.6600000858306885,3.9700000286102295,126318369.0,3.9700000286102295
2020-07-31,4.170000076293945,3.9200000762939453,4.010000228881836,4.019999980926514,152218859.0,4.019999980926514
2020-08-03,4.099999904632568,4.0,4.019999980926514,4.079999923706055,91159406.0,4.079999923706055
2020-08-04,4.039999961853027,3.940000057220459,4.03000020980835,3.9600000381469727,64242720.0,3.9600000381469727
2020-08-05,3.9600000381469727,3.8499999046325684,3.940000057220459,3.950000047683716,44623103.0,3.950000047683716
2020-08-06,4.130000114440918,3.859999895095825,3.9700000286102295,4.090000152587891,65501748.0,4.090000152587891
2020-08-07,4.090000152587891,3.9200000762939453,4.090000152587891,3.9800000190734863,49604165.0,3.9800000190734863
2020-08-10,4.25,4.03000020980835,4.03000020980835,4.119999885559082,75723171.0,4.119999885559082
2020-08-11,4.170000076293945,3.9600000381469727,4.119999885559082,3.990000009536743,49780974.0,3.990000009536743
2020-08-12,3.990000009536743,3.880000114440918,3.9800000190734863,3.990000009536743,35869817.0,3.990000009536743
2020-08-13,4.039999961853027,3.9600000381469727,3.990000009536743,3.9800000190734863,26121400.0,3.9800000190734863
2020-08-14,3.990000009536743,3.9000000953674316,3.9800000190734863,3.9800000190734863,26661681.0,3.9800000190734863
2020-08-17,4.170000076293945,3.990000009536743,3.990000009536743,4.170000076293945,53513826.0,4.170000076293945
2020-08-18,4.150000095367432,4.059999942779541,4.130000114440918,4.090000152587891,49834255.0,4.090000152587891
2020-08-19,4.230000019073486,4.070000171661377,4.110000133514404,4.119999885559082,66505978.0,4.119999885559082
2020-08-20,4.119999885559082,3.990000009536743,4.059999942779541,4.079999923706055,39486966.0,4.079999923706055
2020-08-21,4.110000133514404,4.03000020980835,4.099999904632568,4.059999942779541,27267537.0,4.059999942779541
2020-08-24,4.190000057220459,4.059999942779541,4.079999923706055,4.119999885559082,33405030.0,4.119999885559082
2020-08-25,4.170000076293945,4.03000020980835,4.150000095367432,4.070000171661377,28983803.0,4.070000171661377
2020-08-26,4.039999961853027,3.9000000953674316,4.039999961853027,3.9200000762939453,40456900.0,3.9200000762939453
2020-08-27,3.940000057220459,3.8499999046325684,3.9000000953674316,3.9100000858306885,22319218.0,3.9100000858306885
2020-08-28,3.9700000286102295,3.880000114440918,3.890000104904175,3.9700000286102295,22089465.0,3.9700000286102295
2020-08-31,4.010000228881836,3.930000066757202,3.990000009536743,3.930000066757202,21106303.0,3.930000066757202
2020-09-01,3.950000047683716,3.869999885559082,3.950000047683716,3.9100000858306885,20702470.0,3.9100000858306885
2020-09-02,3.9600000381469727,3.869999885559082,3.9100000858306885,3.9100000858306885,21736541.0,3.9100000858306885
2020-09-03,3.9200000762939453,3.799999952316284,3.890000104904175,3.819999933242798,24887819.0,3.819999933242798
2020-09-04,3.890000104904175,3.7200000286102295,3.7300000190734863,3.8399999141693115,19275403.0,3.8399999141693115
2020-09-07,3.940000057220459,3.799999952316284,3.819999933242798,3.859999895095825,28273590.0,3.859999895095825
2020-09-08,3.9700000286102295,3.8499999046325684,3.869999885559082,3.9700000286102295,26117382.0,3.9700000286102295
2020-09-09,4.039999961853027,3.9100000858306885,3.940000057220459,3.940000057220459,36060550.0,3.940000057220459
2020-09-10,3.990000009536743,3.819999933242798,3.9700000286102295,3.8299999237060547,29400249.0,3.8299999237060547
2020-09-11,3.869999885559082,3.799999952316284,3.8299999237060547,3.8399999141693115,21504330.0,3.8399999141693115
2020-09-14,3.859999895095825,3.740000009536743,3.8499999046325684,3.7799999713897705,22188400.0,3.7799999713897705
2020-09-15,3.799999952316284,3.690000057220459,3.7899999618530273,3.7300000190734863,18989658.0,3.7300000190734863
2020-09-16,3.7799999713897705,3.700000047683716,3.7300000190734863,3.7100000381469727,15570601.0,3.7100000381469727
2020-09-17,3.7699999809265137,3.6600000858306885,3.7100000381469727,3.740000009536743,18820526.0,3.740000009536743
2020-09-18,3.809999942779541,3.7200000286102295,3.740000009536743,3.799999952316284,19020500.0,3.799999952316284
2020-09-21,3.869999885559082,3.799999952316284,3.809999942779541,3.809999942779541,18805439.0,3.809999942779541
2020-09-22,3.9000000953674316,3.75,3.799999952316284,3.7899999618530273,23213243.0,3.7899999618530273
2020-09-23,3.8299999237060547,3.7100000381469727,3.809999942779541,3.7300000190734863,22728680.0,3.7300000190734863
2020-09-24,3.7300000190734863,3.609999895095825,3.7100000381469727,3.619999885559082,20873924.0,3.619999885559082
2020-09-25,3.640000104904175,3.5899999141693115,3.630000114440918,3.619999885559082,8724313.0,3.619999885559082
2020-09-28,3.640000104904175,3.549999952316284,3.619999885559082,3.559999942779541,10266321.0,3.559999942779541
2020-09-29,3.5899999141693115,3.549999952316284,3.5899999141693115,3.5799999237060547,9686566.0,3.5799999237060547
2020-09-30,3.5899999141693115,3.549999952316284,3.5799999237060547,3.559999942779541,8488041.0,3.559999942779541
2020-10-09,3.680000066757202,3.5999999046325684,3.5999999046325684,3.6600000858306885,11873382.0,3.6600000858306885
2020-10-12,3.759999990463257,3.6700000762939453,3.6700000762939453,3.75,17726312.0,3.75
2020-10-13,3.759999990463257,3.7100000381469727,3.75,3.7300000190734863,12525064.0,3.7300000190734863
2020-10-14,3.7300000190734863,3.6600000858306885,3.7300000190734863,3.680000066757202,14215500.0,3.680000066757202
2020-10-15,3.7200000286102295,3.619999885559082,3.680000066757202,3.6700000762939453,15138443.0,3.6700000762939453
2020-10-16,3.7100000381469727,3.6500000953674316,3.680000066757202,3.6700000762939453,10293899.0,3.6700000762939453
2020-10-19,3.7100000381469727,3.640000104904175,3.680000066757202,3.6700000762939453,13846200.0,3.6700000762939453
2020-10-20,3.690000057220459,3.640000104904175,3.6600000858306885,3.690000057220459,8497276.0,3.690000057220459
2020-10-21,3.690000057220459,3.619999885559082,3.680000066757202,3.640000104904175,8601924.0,3.640000104904175
2020-10-22,3.640000104904175,3.5899999141693115,3.630000114440918,3.609999895095825,8383679.0,3.609999895095825
2020-10-23,3.630000114440918,3.559999942779541,3.609999895095825,3.569999933242798,8764915.0,3.569999933242798
2020-10-26,3.5799999237060547,3.509999990463257,3.569999933242798,3.5299999713897705,10581827.0,3.5299999713897705
2020-10-27,3.5399999618530273,3.5,3.5,3.5199999809265137,2761200.0,3.5199999809265137