Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,4.586669921875,4.449999809265137,4.449999809265137,4.576670169830322,43295886.0,3.3141300678253174
2010-01-05,4.658329963684082,4.534999847412109,4.566669940948486,4.59499979019165,18340992.0,3.3274033069610596
2010-01-06,4.628330230712891,4.496669769287109,4.543330192565918,4.5,18780060.0,3.258610248565674
2010-01-07,4.533329963684082,4.460000038146973,4.483329772949219,4.463329792022705,17618532.0,3.232056140899658
2010-01-08,4.550000190734863,4.335000038146973,4.483329772949219,4.53000020980835,17045484.0,3.280334949493408
2010-01-11,4.636670112609863,4.443329811096191,4.538330078125,4.503330230712891,16524288.0,3.261021614074707
2010-01-12,4.541669845581055,4.408329963684082,4.518330097198486,4.518330097198486,12621366.0,3.271883964538574
2010-01-13,4.599999904632568,4.426670074462891,4.446670055389404,4.498330116271973,17845560.0,3.2574009895324707
2010-01-14,4.565000057220459,4.440000057220459,4.498330116271973,4.563330173492432,17775642.0,3.3044700622558594
2010-01-15,4.980000019073486,4.574999809265137,4.574999809265137,4.769999980926514,47074176.0,3.454127550125122
2010-01-18,5.001669883728027,4.699999809265137,4.74167013168335,4.949999809265137,47040588.0,3.5844712257385254
2010-01-19,5.070000171661377,4.881669998168945,5.019999980926514,5.045000076293945,34322118.0,3.6532647609710693
2010-01-20,5.301670074462891,5.026669979095459,5.033329963684082,5.206669807434082,46638552.0,3.770336151123047
2010-01-21,5.253330230712891,4.99167013168335,5.216670036315918,5.053329944610596,26358048.0,3.6592965126037598
2010-01-22,5.043330192565918,4.833330154418945,4.943329811096191,4.918330192565918,21998352.0,3.561537742614746
2010-01-25,5.014999866485596,4.86667013168335,4.920000076293945,4.911670207977295,11988858.0,3.556715250015259
2010-01-26,4.933330059051514,4.650000095367432,4.911670207977295,4.723330020904541,27567906.0,3.4203312397003174
2010-01-27,4.796669960021973,4.583330154418945,4.666669845581055,4.748330116271973,21254916.0,3.4384348392486572
2010-01-28,4.811669826507568,4.646669864654541,4.653329849243164,4.713329792022705,10398468.0,3.413090229034424
2010-01-29,4.880000114440918,4.63332986831665,4.715000152587891,4.841670036315918,17681304.0,3.50602650642395
2010-02-01,5.036670207977295,4.730000019073486,4.86667013168335,5.031670093536377,22420962.0,3.6436119079589844
2010-02-02,5.13332986831665,4.933330059051514,5.050000190734863,4.934999942779541,14060160.0,3.5736098289489746
2010-02-03,4.934999942779541,4.934999942779541,4.934999942779541,4.934999942779541,0.0,3.5736098289489746
2010-02-04,5.146669864654541,4.966670036315918,5.066669940948486,5.054999828338623,31960806.0,3.660505533218384
2010-02-05,5.146669864654541,4.864999771118164,5.0,4.976669788360596,16726260.0,3.6037840843200684
2010-02-08,4.980000019073486,4.791669845581055,4.976669788360596,4.829999923706055,13582542.0,3.497574806213379
2010-02-09,4.941669940948486,4.766670227050781,4.766670227050781,4.88332986831665,11234196.0,3.536193370819092
2010-02-10,5.083330154418945,4.918330192565918,4.925000190734863,5.066669940948486,16482750.0,3.6689558029174805
2010-02-11,5.099999904632568,5.0,5.074999809265137,5.006669998168945,7763406.0,3.6255080699920654
2010-02-12,5.083330154418945,5.021669864654541,5.074999809265137,5.051670074462891,8390934.0,3.658094644546509
2010-02-22,5.108329772949219,4.983329772949219,5.016670227050781,5.098330020904541,11272734.0,3.691882371902466
2010-02-23,5.551670074462891,5.043330192565918,5.091670036315918,5.503330230712891,27820416.0,3.9851579666137695
2010-02-24,5.656670093536377,5.416669845581055,5.5,5.558330059051514,22025268.0,4.0249857902526855
2010-02-25,5.583330154418945,5.333330154418945,5.531670093536377,5.428329944610596,28162632.0,3.93084716796875
2010-02-26,5.488329887390137,5.364999771118164,5.364999771118164,5.394999980926514,13009692.0,3.9067113399505615
2010-03-01,5.559999942779541,5.400000095367432,5.40500020980835,5.433330059051514,25360938.0,3.9344677925109863
2010-03-02,5.641670227050781,5.460000038146973,5.460000038146973,5.558330059051514,21372042.0,4.0249857902526855
2010-03-03,5.659999847412109,5.501669883728027,5.566669940948486,5.516670227050781,11992416.0,3.9948172569274902
2010-03-04,5.63332986831665,5.493330001831055,5.519999980926514,5.496669769287109,15604884.0,3.980334758758545
2010-03-05,5.558330059051514,5.466670036315918,5.496669769287109,5.480000019073486,12089964.0,3.9682631492614746
2010-03-08,5.783329963684082,5.5,5.5,5.75,16615350.0,4.1637797355651855
2010-03-09,5.800000190734863,5.635000228881836,5.791669845581055,5.661670207977295,16049166.0,4.099817276000977
2010-03-10,5.708330154418945,5.534999847412109,5.608329772949219,5.565000057220459,15289512.0,4.029814720153809
2010-03-11,5.708330154418945,5.583330154418945,5.583330154418945,5.686669826507568,8244552.0,4.117920398712158
2010-03-12,5.733329772949219,5.599999904632568,5.658329963684082,5.666669845581055,7866930.0,4.103437900543213
2010-03-15,5.730000019073486,5.574999809265137,5.699999809265137,5.628330230712891,9968322.0,4.075674057006836
2010-03-16,5.661670207977295,5.578330039978027,5.625,5.619999885559082,4984536.0,4.069642066955566
2010-03-17,5.88332986831665,5.601669788360596,5.63332986831665,5.843329906463623,19605636.0,4.2313642501831055
2010-03-18,5.900000095367432,5.800000190734863,5.84499979019165,5.840000152587891,10362714.0,4.228952407836914
2010-03-19,6.086669921875,5.824999809265137,5.824999809265137,6.03000020980835,15568872.0,4.3665385246276855
2010-03-22,6.283329963684082,6.03000020980835,6.050000190734863,6.163330078125,20868918.0,4.46308708190918
2010-03-23,6.400000095367432,6.164999961853027,6.166669845581055,6.284999847412109,27741606.0,4.551192760467529
2010-03-24,6.324999809265137,6.150000095367432,6.313330173492432,6.213329792022705,22990584.0,4.499293327331543
2010-03-25,6.208330154418945,6.066669940948486,6.208330154418945,6.138329982757568,15876522.0,4.44498348236084
2010-03-26,6.273330211639404,6.138329982757568,6.138329982757568,6.183330059051514,15483432.0,4.477569580078125
2010-03-29,6.298329830169678,6.188330173492432,6.188330173492432,6.264999866485596,16069512.0,4.536709785461426
2010-03-30,6.386670112609863,6.24167013168335,6.25,6.313330173492432,16848138.0,4.571707248687744
2010-03-31,6.331669807434082,6.199999809265137,6.323329925537109,6.25,14647662.0,4.525847434997559
2010-04-01,6.296669960021973,6.203330039978027,6.25,6.271669864654541,14471274.0,4.541540145874023
2010-04-02,6.308330059051514,6.146669864654541,6.271669864654541,6.196670055389404,17497482.0,4.487229347229004
2010-04-06,6.213329792022705,6.003330230712891,6.183330059051514,6.211669921875,16925742.0,4.498091697692871
2010-04-07,6.388329982757568,6.168330192565918,6.204999923706055,6.373330116271973,18869310.0,4.6151556968688965
2010-04-08,6.398330211639404,6.268330097198486,6.388329982757568,6.326670169830322,14322672.0,4.581367492675781
2010-04-09,6.346670150756836,6.248330116271973,6.321670055389404,6.283329963684082,16005708.0,4.549983024597168
2010-04-12,6.446670055389404,6.278329849243164,6.28000020980835,6.293330192565918,38417478.0,4.557225704193115
2010-04-13,6.333330154418945,5.813330173492432,6.293330192565918,5.823329925537109,66031068.0,4.216881275177002
2010-04-14,6.079999923706055,5.663330078125,5.764999866485596,5.983329772949219,41393658.0,4.332742214202881
2010-04-15,6.050000190734863,5.901669979095459,5.99167013168335,5.90500020980835,22736874.0,4.276020526885986
2010-04-16,6.033329963684082,5.733329772949219,5.733329772949219,5.965000152587891,13697064.0,4.3194684982299805
2010-04-19,6.25,5.875,5.875,6.101669788360596,23485806.0,4.418436527252197
2010-04-20,6.164999961853027,6.0,6.119999885559082,6.138329982757568,25362108.0,4.44498348236084
2010-04-21,6.466670036315918,6.168330192565918,6.168330192565918,6.438330173492432,44520630.0,4.662224292755127
2010-04-22,6.566669940948486,6.333330154418945,6.426670074462891,6.468329906463623,22791588.0,4.683948040008545
2010-04-23,6.501669883728027,6.333330154418945,6.468329906463623,6.421669960021973,12961980.0,4.65015983581543
2010-04-26,6.588329792022705,6.300000190734863,6.485000133514404,6.304999828338623,18774378.0,4.565674781799316
2010-04-27,6.38332986831665,6.083330154418945,6.316669940948486,6.284999847412109,18733746.0,4.551192760467529
2010-04-28,6.506669998168945,6.058330059051514,6.066669940948486,6.416669845581055,30320130.0,4.646539688110352
2010-04-29,6.498330116271973,6.349999904632568,6.416669845581055,6.401669979095459,14879766.0,4.635677814483643
2010-04-30,6.333330154418945,6.083330154418945,6.316669940948486,6.228330135345459,31527462.0,4.51015567779541
2010-05-04,6.364999771118164,6.110000133514404,6.166669845581055,6.271669864654541,14325240.0,4.541540145874023
2010-05-05,6.341670036315918,6.181670188903809,6.239999771118164,6.323329925537109,14932782.0,4.578948974609375
2010-05-06,6.416669845581055,6.283329963684082,6.36667013168335,6.315000057220459,25117092.0,4.572916507720947
2010-05-07,6.324999809265137,6.130000114440918,6.178329944610596,6.171669960021973,18953970.0,4.469126224517822
2010-05-10,6.179999828338623,5.766670227050781,6.150000095367432,5.833330154418945,27516834.0,4.224122524261475
2010-05-11,6.033329963684082,5.63332986831665,6.033329963684082,5.706669807434082,22259466.0,4.1324028968811035
2010-05-12,5.711669921875,5.460000038146973,5.666669845581055,5.518330097198486,28214880.0,3.9960200786590576
2010-05-13,5.86667013168335,5.463329792022705,5.591670036315918,5.816669940948486,18482442.0,4.212058067321777
2010-05-14,6.121669769287109,5.75,5.816669940948486,6.026669979095459,19793664.0,4.364126205444336
2010-05-17,6.026669979095459,5.858329772949219,6.026669979095459,5.913330078125,10233504.0,4.282052993774414
2010-05-18,6.011670112609863,5.696670055389404,5.966670036315918,5.973330020904541,19275870.0,4.325500965118408
2010-05-19,6.078330039978027,5.835000038146973,5.966670036315918,6.039999961853027,12060588.0,4.373779296875
2010-05-20,6.126669883728027,5.920000076293945,5.966670036315918,5.936669826507568,7245330.0,4.298954486846924
2010-05-21,6.048329830169678,5.683330059051514,5.683330059051514,6.033329963684082,9734496.0,4.368948936462402
2010-05-24,6.193329811096191,6.038330078125,6.083330154418945,6.15500020980835,17592774.0,4.45705509185791
2010-05-25,6.191669940948486,6.063330173492432,6.146669864654541,6.186669826507568,11985600.0,4.479989051818848
2010-05-26,6.238329887390137,6.065000057220459,6.191669940948486,6.114999771118164,7087278.0,4.428089141845703
2010-05-27,6.394999980926514,6.170000076293945,6.170000076293945,6.340000152587891,23807004.0,4.591019630432129
2010-05-28,6.416669845581055,6.166669845581055,6.416669845581055,6.273330211639404,47011794.0,4.5427422523498535
2010-05-31,6.341670036315918,6.11667013168335,6.244999885559082,6.118330001831055,32450874.0,4.430500030517578
2010-06-01,6.091670036315918,5.813330173492432,6.026669979095459,5.868330001831055,18248316.0,4.249466419219971
2010-06-02,5.891670227050781,5.613329887390137,5.86667013168335,5.683330059051514,29996724.0,4.115501403808594
2010-06-03,6.106669902801514,5.699999809265137,5.763329982757568,5.988329887390137,31431312.0,4.336362838745117
2010-06-04,6.161670207977295,5.981669902801514,5.985000133514404,6.125,17877720.0,4.435331344604492
2010-06-07,6.25,5.985000133514404,6.016670227050781,6.108329772949219,15263244.0,4.423259258270264
2010-06-08,6.130000114440918,6.026669979095459,6.031670093536377,6.074999809265137,13708164.0,4.3991241455078125
2010-06-09,6.228330135345459,5.966670036315918,5.968329906463623,6.170000076293945,12953772.0,4.467916965484619
2010-06-10,6.213329792022705,6.096670150756836,6.213329792022705,6.151669979095459,14961660.0,4.454643726348877
2010-06-11,6.341670036315918,6.170000076293945,6.233329772949219,6.273330211639404,44540724.0,4.5427422523498535
2010-06-15,6.273330211639404,6.273330211639404,6.273330211639404,6.273330211639404,0.0,4.5427422523498535
2010-06-17,6.433330059051514,6.103330135345459,6.349999904632568,6.119999885559082,26057346.0,4.4317097663879395
2010-06-18,6.119999885559082,6.119999885559082,6.119999885559082,6.119999885559082,0.0,4.4317097663879395
2010-06-21,5.816669940948486,5.50832986831665,5.699999809265137,5.621669769287109,70653414.0,4.070850849151611
2010-06-22,5.643330097198486,5.389999866485596,5.618330001831055,5.531670093536377,38633988.0,4.005679607391357
2010-06-23,5.641670227050781,5.449999809265137,5.481669902801514,5.533329963684082,17805210.0,4.006881237030029
2010-06-24,5.566669940948486,5.413330078125,5.566669940948486,5.453330039978027,13830144.0,3.94895076751709
2010-06-25,5.451670169830322,4.966670036315918,5.449999809265137,5.0,43043904.0,3.620678424835205
2010-06-28,5.186669826507568,4.958330154418945,4.966670036315918,4.99167013168335,41209212.0,3.6146466732025146
2010-06-29,5.046669960021973,4.63332986831665,5.046669960021973,4.769999980926514,39485190.0,3.454127550125122
2010-06-30,4.949999809265137,4.701670169830322,4.75,4.901669979095459,22905702.0,3.549474000930786
2010-07-01,4.50832986831665,4.416669845581055,4.5,4.448329925537109,54143640.0,3.22119402885437
2010-07-02,4.541669845581055,4.033329963684082,4.503330230712891,4.309999942779541,59532054.0,3.1210243701934814
2010-07-05,4.300000190734863,4.066669940948486,4.166669845581055,4.179999828338623,18149460.0,3.0268869400024414
2010-07-06,4.371669769287109,4.136670112609863,4.175000190734863,4.369999885559082,26486202.0,3.164472818374634
2010-07-07,4.531670093536377,4.333330154418945,4.333330154418945,4.5,36635454.0,3.258610248565674
2010-07-08,4.581669807434082,4.421669960021973,4.513329982757568,4.486670017242432,19431456.0,3.248958110809326
2010-07-09,4.684999942779541,4.426670074462891,4.49167013168335,4.658329963684082,27366204.0,3.373262882232666
2010-07-12,4.726669788360596,4.599999904632568,4.599999904632568,4.631669998168945,24748398.0,3.353957414627075
2010-07-13,4.673329830169678,4.586669921875,4.618330001831055,4.638329982757568,16026072.0,3.3587799072265625
2010-07-14,4.781670093536377,4.626669883728027,4.630000114440918,4.666669845581055,19288092.0,3.3793020248413086
2010-07-15,4.776669979095459,4.608329772949219,4.713329792022705,4.628330230712891,15733554.0,3.351538896560669
2010-07-16,4.686669826507568,4.550000190734863,4.641670227050781,4.675000190734863,14875656.0,3.3853342533111572
2010-07-19,4.893330097198486,4.636670112609863,4.663330078125,4.889999866485596,26912328.0,3.5410234928131104
2010-07-20,5.141670227050781,4.875,4.925000190734863,5.113329887390137,37997694.0,3.702744245529175
2010-07-21,5.306670188903809,5.036670207977295,5.105000019073486,5.213329792022705,29548518.0,3.775158405303955
2010-07-22,5.283329963684082,5.148330211639404,5.231669902801514,5.263329982757568,17656362.0,3.8113656044006348
2010-07-23,5.300000190734863,5.175000190734863,5.264999866485596,5.261670112609863,17805834.0,3.8101627826690674
2010-07-26,5.631669998168945,5.278329849243164,5.278329849243164,5.601669788360596,30160620.0,4.056368350982666
2010-07-27,5.650000095367432,5.533329963684082,5.599999904632568,5.578330039978027,14171586.0,4.0394673347473145
2010-07-28,5.658329963684082,5.5,5.566669940948486,5.63332986831665,25300734.0,4.079294681549072
2010-07-29,5.763329982757568,5.566669940948486,5.683330059051514,5.666669845581055,25201536.0,4.103437900543213
2010-07-30,5.718329906463623,5.53000020980835,5.666669845581055,5.578330039978027,23523972.0,4.0394673347473145
2010-08-02,5.663330078125,5.453330039978027,5.630000114440918,5.608329772949219,51245514.0,4.061191558837891
2010-08-03,6.096670150756836,5.63332986831665,5.63332986831665,5.843329906463623,67337700.0,4.2313642501831055
2010-08-04,6.074999809265137,5.835000038146973,5.921669960021973,6.054999828338623,52823820.0,4.384641170501709
2010-08-05,6.231669902801514,5.966670036315918,6.050000190734863,5.980000019073486,42936474.0,4.330331325531006
2010-08-06,6.164999961853027,5.951670169830322,6.0,6.148330211639404,30237996.0,4.452225685119629
2010-08-09,6.443329811096191,6.136670112609863,6.166669845581055,6.388329982757568,41784942.0,4.6260175704956055
2010-08-10,6.5,6.226669788360596,6.351669788360596,6.416669845581055,40269282.0,4.646539688110352
2010-08-11,6.5,6.288330078125,6.375,6.331669807434082,35625894.0,4.584988117218018
2010-08-12,6.361670017242432,5.864999771118164,6.268330097198486,5.875,75788886.0,4.254296779632568
2010-08-13,6.414999961853027,5.816669940948486,5.948329925537109,6.408329963684082,86917278.0,4.640500068664551
2010-08-16,6.408329963684082,6.408329963684082,6.408329963684082,6.408329963684082,0.0,4.640500068664551
2010-08-17,6.724999904632568,6.414999961853027,6.666669845581055,6.46999979019165,61020504.0,4.685157299041748
2010-08-18,6.579999923706055,6.333330154418945,6.5,6.411670207977295,74571678.0,4.642919063568115
2010-08-19,6.528329849243164,6.25,6.416669845581055,6.263329982757568,72674940.0,4.535500526428223
2010-08-20,6.230000019073486,6.0,6.208330154418945,6.123330116271973,55592214.0,4.434122562408447
2010-08-23,6.24167013168335,6.00832986831665,6.113329887390137,6.235000133514404,49619250.0,4.514986038208008
2010-08-24,6.281670093536377,6.083330154418945,6.243330001831055,6.13332986831665,46797996.0,4.441362380981445
2010-08-25,6.11667013168335,5.86667013168335,6.11667013168335,5.925000190734863,61949772.0,4.290503978729248
2010-08-26,6.38332986831665,5.926670074462891,5.926670074462891,6.296669960021973,80484612.0,4.559642791748047
2010-08-27,6.326670169830322,6.184999942779541,6.308330059051514,6.238329887390137,34695900.0,4.517396926879883
2010-08-30,3.4283299446105957,3.1833300590515137,3.201669931411743,3.4283299446105957,100652142.0,2.4925649166107178
2010-08-31,3.77167010307312,3.401669979095459,3.4749999046325684,3.666670083999634,336939234.0,2.6658496856689453
2010-09-01,3.831670045852661,3.5,3.6316699981689453,3.7966699600219727,191032950.0,2.7603657245635986
2010-09-02,4.13332986831665,3.7316699028015137,4.13332986831665,3.783329963684082,223379622.0,2.7506673336029053
2010-09-03,3.815000057220459,3.6283299922943115,3.799999952316284,3.6833300590515137,199932750.0,2.6779625415802
2010-09-06,3.7799999713897705,3.5516700744628906,3.6866700649261475,3.711669921875,128051640.0,2.6985669136047363
2010-09-07,3.7566699981689453,3.651669979095459,3.708329916000366,3.7149999141693115,69533724.0,2.700988292694092
2010-09-08,4.0,3.701669931411743,3.7200000286102295,3.97832989692688,168082422.0,2.892441511154175
2010-09-09,4.033329963684082,3.911669969558716,3.9800000190734863,3.9366700649261475,163794522.0,2.8621528148651123
2010-09-10,4.166669845581055,3.869999885559082,3.9200000762939453,4.153329849243164,141027684.0,3.0196752548217773
2010-09-13,4.195000171661377,4.063330173492432,4.13332986831665,4.156670093536377,121353606.0,3.022104024887085
2010-09-14,4.25,4.103330135345459,4.170000076293945,4.179999828338623,102670422.0,3.0390658378601074
2010-09-15,4.296669960021973,4.066669940948486,4.203330039978027,4.121669769287109,115012002.0,2.996657133102417
2010-09-16,4.158329963684082,3.89667010307312,4.083330154418945,4.013329982757568,121481172.0,2.917888641357422
2010-09-17,4.108329772949219,4.013329982757568,4.019999980926514,4.050000190734863,62987346.0,2.944549798965454
2010-09-20,4.081669807434082,3.825000047683716,4.046669960021973,3.8350000381469727,121161876.0,2.788233995437622
2010-09-21,3.8816699981689453,3.7799999713897705,3.858330011367798,3.8283300399780273,54008274.0,2.7833845615386963
2010-09-27,4.050000190734863,3.8499999046325684,3.8616700172424316,4.045000076293945,82398216.0,2.9409146308898926
2010-09-28,4.063330173492432,3.950000047683716,4.063330173492432,3.9983301162719727,62368512.0,2.906982898712158
2010-09-29,4.083330154418945,3.930000066757202,3.984999895095825,3.9549999237060547,58122252.0,2.8754794597625732
2010-09-30,4.016670227050781,3.8816699981689453,3.916670083999634,3.9800000190734863,54236988.0,2.8936562538146973
2010-10-08,4.176670074462891,4.019999980926514,4.019999980926514,4.114999771118164,93030054.0,2.991807699203491
2010-10-11,4.114999771118164,3.911669969558716,4.114999771118164,3.9983301162719727,169081416.0,2.906982898712158
2010-10-12,3.971669912338257,3.8683300018310547,3.956670045852661,3.8949999809265137,91327836.0,2.8318567276000977
2010-10-13,4.028329849243164,3.8166699409484863,3.875,3.9800000190734863,106950372.0,2.8936562538146973
2010-10-14,3.8866701126098633,3.700000047683716,3.8866701126098633,3.7533299922943115,132370710.0,2.728855609893799
2010-10-15,3.8499999046325684,3.700000047683716,3.716670036315918,3.7416698932647705,87586872.0,2.7203786373138428
2010-10-18,3.7466700077056885,3.5583300590515137,3.7300000190734863,3.716670036315918,93819762.0,2.702202081680298
2010-10-19,3.825000047683716,3.684999942779541,3.7483301162719727,3.819999933242798,69964206.0,2.7773282527923584
2010-10-20,4.033329963684082,3.716670036315918,3.7583301067352295,4.001669883728027,126273792.0,2.9094111919403076
2010-10-21,4.085000038146973,3.966670036315918,4.026669979095459,4.031670093536377,77405202.0,2.931222915649414
2010-10-22,4.033329963684082,3.9333300590515137,4.025000095367432,3.9383299350738525,82509426.0,2.8633601665496826
2010-10-25,4.016670227050781,3.8833301067352295,3.940000057220459,3.983330011367798,84300036.0,2.8960769176483154
2010-10-26,3.950000047683716,3.781670093536377,3.9466700553894043,3.884999990463257,167972424.0,2.8245861530303955
2010-10-27,4.083330154418945,3.8833301067352295,3.916670083999634,3.923330068588257,146909046.0,2.85245418548584
2010-10-28,3.916670083999634,3.8166699409484863,3.8683300018310547,3.826669931411743,78130338.0,2.782177686691284
2010-10-29,3.916670083999634,3.75,3.8683300018310547,3.805000066757202,74828280.0,2.766422748565674
2010-11-01,3.8883299827575684,3.766669988632202,3.7899999618530273,3.859999895095825,97874286.0,2.8064098358154297
2010-11-02,3.9466700553894043,3.8499999046325684,3.875,3.865000009536743,124154586.0,2.8100454807281494
2010-11-03,3.916670083999634,3.778330087661743,3.8499999046325684,3.8299999237060547,79786278.0,2.7845985889434814
2010-11-04,4.213329792022705,3.8166699409484863,3.8166699409484863,4.213329792022705,313504560.0,3.063298225402832
2010-11-05,4.635000228881836,4.318329811096191,4.318329811096191,4.635000228881836,315131712.0,3.3698737621307373
2010-11-08,5.098330020904541,5.098330020904541,5.098330020904541,5.098330020904541,26342868.0,3.7067365646362305
2010-11-09,5.608329772949219,5.608329772949219,5.608329772949219,5.608329772949219,29047410.0,4.077531814575195
2010-11-10,6.170000076293945,5.838329792022705,6.170000076293945,6.170000076293945,394651356.0,4.485893726348877
2010-11-11,6.601669788360596,6.163330078125,6.503330230712891,6.21999979019165,331332288.0,4.522246360778809
2010-11-12,6.528329849243164,5.980000019073486,6.191669940948486,6.239999771118164,306475278.0,4.536787509918213
2010-11-15,6.420000076293945,6.146669864654541,6.233329772949219,6.349999904632568,182370396.0,4.616762638092041
2010-11-16,6.364999771118164,5.733329772949219,6.364999771118164,5.821670055389404,222607686.0,4.232641220092773
2010-11-17,5.994999885559082,5.38332986831665,5.75,5.463329792022705,158685168.0,3.97210955619812
2010-11-18,5.946670055389404,5.473330020904541,5.528329849243164,5.861670017242432,161121234.0,4.261722564697266
2010-11-19,6.068329811096191,5.701670169830322,5.823329925537109,5.993330001831055,135071580.0,4.357446193695068
2010-11-22,5.993330001831055,5.993330001831055,5.993330001831055,5.993330001831055,0.0,4.357446193695068
2010-11-23,6.480000019073486,6.11667013168335,6.208330154418945,6.288330078125,214146150.0,4.571926116943359
2010-11-24,6.416669845581055,6.085000038146973,6.13332986831665,6.411670207977295,134651106.0,4.661600112915039
2010-11-25,6.446670055389404,6.11667013168335,6.418330192565918,6.13332986831665,111308358.0,4.459232330322266
2010-11-26,6.313330173492432,5.913330078125,6.086669921875,6.168330192565918,95152470.0,4.48468017578125
2010-11-29,6.166669845581055,5.996669769287109,6.019999980926514,6.078330039978027,69005922.0,4.419244766235352
2010-11-30,6.074999809265137,5.46999979019165,6.033329963684082,5.761670112609863,119026770.0,4.189018249511719
2010-12-01,5.966670036315918,5.675000190734863,5.675000190734863,5.815000057220459,55548558.0,4.2277913093566895
2010-12-02,5.963329792022705,5.804999828338623,5.961669921875,5.823329925537109,37388808.0,4.2338480949401855
2010-12-03,6.048329830169678,5.710000038146973,5.800000190734863,6.039999961853027,64794090.0,4.391377925872803
2010-12-06,6.235000133514404,5.903329849243164,6.146669864654541,6.033329963684082,55363122.0,4.386528015136719
2010-12-07,6.065000057220459,5.871669769287109,5.983329772949219,6.016670227050781,49453122.0,4.374415397644043
2010-12-08,6.281670093536377,5.973330020904541,6.03000020980835,6.066669940948486,68856288.0,4.410767078399658
2010-12-09,6.053329944610596,5.836669921875,5.983329772949219,5.851669788360596,44511954.0,4.254452705383301
2010-12-10,5.980000019073486,5.816669940948486,5.833330154418945,5.923329830169678,30868410.0,4.306553363800049
2010-12-13,6.108329772949219,5.946670055389404,5.946670055389404,6.048329830169678,53963652.0,4.397433757781982
2010-12-14,6.083330154418945,5.931670188903809,6.054999828338623,6.026669979095459,41519982.0,4.381685256958008
2010-12-15,6.630000114440918,5.981669902801514,6.026669979095459,6.630000114440918,182119380.0,4.820336818695068
2010-12-16,6.599999904632568,6.413330078125,6.516670227050781,6.418330192565918,96062010.0,4.666442394256592
2010-12-17,6.418330192565918,6.418330192565918,6.418330192565918,6.418330192565918,0.0,4.666442394256592
2010-12-20,6.579999923706055,6.099999904632568,6.466670036315918,6.198329925537109,89034990.0,4.506490707397461
2010-12-21,6.300000190734863,6.048329830169678,6.208330154418945,6.221670150756836,49893498.0,4.52346134185791
2010-12-22,6.313330173492432,6.11667013168335,6.236670017242432,6.158329963684082,44260620.0,4.477408409118652
2010-12-23,6.166669845581055,5.849999904632568,6.166669845581055,5.861670017242432,61247424.0,4.261722564697266
2010-12-24,5.956669807434082,5.583330154418945,5.808330059051514,5.946670055389404,64261632.0,4.323521614074707
2010-12-27,5.99167013168335,5.63332986831665,5.875,5.693329811096191,48395082.0,4.139330863952637
2010-12-28,5.873330116271973,5.653329849243164,5.666669845581055,5.755000114440918,36609462.0,4.184169292449951
2010-12-29,5.853330135345459,5.668330192565918,5.755000114440918,5.848330020904541,29262666.0,4.2520246505737305
2010-12-30,5.946670055389404,5.800000190734863,5.833330154418945,5.875,27924000.0,4.271414279937744
2010-12-31,5.994999885559082,5.860000133514404,5.860000133514404,5.908329963684082,35524158.0,4.295646667480469
2011-01-04,6.333330154418945,5.933330059051514,5.941669940948486,6.195000171661377,60269004.0,4.504070281982422
2011-01-05,6.408329963684082,6.150000095367432,6.199999809265137,6.208330154418945,44829708.0,4.5137619972229
2011-01-06,6.224999904632568,5.980000019073486,6.151669979095459,5.986670017242432,39060834.0,4.352603912353516
2011-01-07,6.106669902801514,5.943329811096191,6.0,6.016670227050781,30001320.0,4.374415397644043
2011-01-10,6.050000190734863,5.766670227050781,6.00832986831665,5.821670055389404,33345774.0,4.232641220092773
2011-01-11,5.909999847412109,5.75,5.836669921875,5.894999980926514,24324180.0,4.285955429077148
2011-01-12,5.958330154418945,5.800000190734863,5.888329982757568,5.951670169830322,23788776.0,4.327157497406006
2011-01-13,6.25,5.916669845581055,6.13332986831665,6.054999828338623,67919196.0,4.402283191680908
2011-01-14,6.164999961853027,5.986670017242432,6.038330078125,6.085000038146973,32094054.0,4.424095153808594
2011-01-17,6.099999904632568,5.716670036315918,6.068329811096191,5.735000133514404,58241496.0,4.169628143310547
2011-01-18,5.808330059051514,5.650000095367432,5.691669940948486,5.715000152587891,31086318.0,4.155086994171143
2011-01-19,5.829999923706055,5.553329944610596,5.75,5.811669826507568,62929680.0,4.225370407104492
2011-01-20,5.809999942779541,5.563330173492432,5.766670227050781,5.581669807434082,28800882.0,4.058149337768555
2011-01-21,5.638329982757568,5.333330154418945,5.586669921875,5.389999866485596,48135984.0,3.918795108795166
2011-01-24,5.335000038146973,4.88332986831665,5.335000038146973,4.886670112609863,84990516.0,3.5528502464294434
2011-01-25,5.016670227050781,4.751669883728027,4.840000152587891,4.864999771118164,56745648.0,3.5370938777923584
2011-01-26,5.00832986831665,4.838329792022705,4.838329792022705,4.948329925537109,22495890.0,3.597679376602173
2011-01-27,5.130000114440918,4.835000038146973,4.933330059051514,5.093329906463623,37092480.0,3.7031021118164062
2011-01-28,5.233329772949219,5.066669940948486,5.083330154418945,5.139999866485596,29330682.0,3.737032890319824
2011-01-31,5.538330078125,5.158329963684082,5.158329963684082,5.478330135345459,43523148.0,3.983015775680542
2011-02-01,5.539999961853027,5.426670074462891,5.511670112609863,5.478330135345459,17091534.0,3.983015775680542
2011-02-09,5.514999866485596,5.230000019073486,5.463329792022705,5.244999885559082,22971312.0,3.81337308883667
2011-02-10,5.769999980926514,5.166669845581055,5.233329772949219,5.769999980926514,55880124.0,4.195074081420898
2011-02-11,5.776669979095459,5.583330154418945,5.771669864654541,5.636670112609863,73240230.0,4.0981364250183105
2011-02-14,5.766670227050781,5.63332986831665,5.666669845581055,5.708330154418945,40737354.0,4.150237083435059
2011-02-15,5.75832986831665,5.606669902801514,5.716670036315918,5.613329887390137,43122210.0,4.081167221069336
2011-02-16,5.743330001831055,5.61667013168335,5.618330001831055,5.704999923706055,30087606.0,4.147815704345703
2011-02-17,5.730000019073486,5.516670227050781,5.698329925537109,5.618330001831055,42099660.0,4.084804058074951
2011-02-18,5.648330211639404,5.473330020904541,5.618330001831055,5.53000020980835,29496750.0,4.020582675933838
2011-02-21,5.606669902801514,5.454999923706055,5.496669769287109,5.566669940948486,27530526.0,4.047243595123291
2011-02-22,5.603330135345459,5.349999904632568,5.581669807434082,5.368330001831055,38239326.0,3.903040647506714
2011-02-23,5.440000057220459,5.300000190734863,5.329999923706055,5.36667013168335,26542944.0,3.901834011077881
2011-02-24,5.441669940948486,5.263329982757568,5.364999771118164,5.378330230712891,27980838.0,3.910311222076416
2011-02-25,5.550000190734863,5.36667013168335,5.403329849243164,5.463329792022705,29704062.0,3.97210955619812
2011-02-28,5.666669845581055,5.480000019073486,5.498330116271973,5.613329887390137,40952484.0,4.081167221069336
2011-03-01,5.833330154418945,5.621669769287109,5.653329849243164,5.743330001831055,58771356.0,4.175683975219727
2011-03-02,5.75,5.570000171661377,5.716670036315918,5.744999885559082,33702810.0,4.176897048950195
2011-03-03,5.789999961853027,5.583330154418945,5.75,5.591670036315918,28180374.0,4.0654191970825195
2011-03-04,5.673329830169678,5.566669940948486,5.599999904632568,5.611670017242432,21357942.0,4.079959869384766
2011-03-07,5.661670207977295,5.503330230712891,5.619999885559082,5.563330173492432,40963848.0,4.0448150634765625
2011-03-08,5.565000057220459,5.485000133514404,5.558330059051514,5.548329830169678,26618616.0,4.033909320831299
2011-03-09,5.679999828338623,5.49167013168335,5.533329963684082,5.635000228881836,38510160.0,4.096922874450684
2011-03-10,5.711669921875,5.583330154418945,5.650000095367432,5.585000038146973,28067442.0,4.06057071685791
2011-03-11,5.644999980926514,5.543330192565918,5.583330154418945,5.553329944610596,21970788.0,4.0375447273254395
2011-03-14,5.824999809265137,5.501669883728027,5.551670074462891,5.776669979095459,59881104.0,4.199923515319824
2011-03-15,5.75832986831665,5.550000190734863,5.751669883728027,5.623330116271973,41107890.0,4.088437557220459
2011-03-16,5.698329925537109,5.25,5.625,5.558330059051514,95266482.0,4.041179656982422
2011-03-17,5.480000019073486,5.335000038146973,5.449999809265137,5.356669902801514,37906668.0,3.8945627212524414
2011-03-18,5.493330001831055,5.34499979019165,5.425000190734863,5.413330078125,25933380.0,3.935757875442505
2011-03-22,5.393330097198486,5.150000095367432,5.300000190734863,5.191669940948486,55855482.0,3.77459979057312
2011-03-23,5.328330039978027,5.216670036315918,5.216670036315918,5.276669979095459,27163974.0,3.8363990783691406
2011-03-24,5.431670188903809,5.25,5.313330173492432,5.376669883728027,28419576.0,3.909104108810425
2011-03-25,5.5,5.376669883728027,5.381669998168945,5.440000057220459,24629208.0,3.9551475048065186
2011-03-28,5.448329925537109,5.264999866485596,5.443329811096191,5.269999980926514,44058564.0,3.831549644470215
2011-03-29,5.269999980926514,4.980000019073486,5.268330097198486,5.014999866485596,57930822.0,3.6461517810821533
2011-03-30,5.204999923706055,4.931670188903809,4.958330154418945,5.168330192565918,28415844.0,3.7576303482055664
2011-03-31,5.248330116271973,5.046669960021973,5.186669826507568,5.103330135345459,19472274.0,3.7103726863861084
2011-04-01,5.221670150756836,5.061669826507568,5.083330154418945,5.198329925537109,15353682.0,3.7794415950775146
2011-04-06,5.196670055389404,5.050000190734863,5.136670112609863,5.078330039978027,26421696.0,3.6921961307525635
2011-04-07,5.166669845581055,4.916669845581055,5.050000190734863,5.138329982757568,18555834.0,3.735819101333618
2011-04-08,5.400000095367432,5.110000133514404,5.11667013168335,5.336669921875,37832100.0,3.8800220489501953
2011-04-11,5.49167013168335,5.333330154418945,5.355000019073486,5.378330230712891,35643378.0,3.910311222076416
2011-04-12,5.433330059051514,5.331669807434082,5.400000095367432,5.400000095367432,22932678.0,3.9260661602020264
2011-04-13,5.800000190734863,5.36667013168335,5.385000228881836,5.641670227050781,53169846.0,4.101771831512451
2011-04-14,5.715000152587891,5.551670074462891,5.566669940948486,5.641670227050781,32858874.0,4.101771831512451
2011-04-15,5.893330097198486,5.603330135345459,5.639999866485596,5.823329925537109,71031894.0,4.2338480949401855
2011-04-18,6.03000020980835,5.773330211639404,5.901669979095459,5.828330039978027,61937076.0,4.23748254776001
2011-04-19,5.88332986831665,5.75,5.75,5.764999866485596,37887018.0,4.191439151763916
2011-04-20,6.050000190734863,5.599999904632568,5.74167013168335,6.033329963684082,75999822.0,4.386528015136719
2011-04-21,6.183330059051514,5.908329963684082,6.146669864654541,5.936669826507568,62896566.0,4.316251754760742
2011-04-22,5.994999885559082,5.784999847412109,5.908329963684082,5.833330154418945,44390280.0,4.24111795425415
2011-04-25,5.994999885559082,5.778329849243164,5.851669788360596,5.829999923706055,36657870.0,4.238696575164795
2011-04-26,5.913330078125,5.716670036315918,5.836669921875,5.84499979019165,25023666.0,4.249602794647217
2011-04-27,5.916669845581055,5.733329772949219,5.885000228881836,5.768330097198486,20982660.0,4.193860054016113
2011-04-28,5.816669940948486,5.568329811096191,5.771669864654541,5.63332986831665,27033858.0,4.09570837020874
2011-04-29,5.721670150756836,5.568329811096191,5.646669864654541,5.718329906463623,17954802.0,4.157507419586182
2011-05-03,5.88332986831665,5.679999828338623,5.708330154418945,5.836669921875,20906994.0,4.243546009063721
2011-05-04,5.848330020904541,5.736670017242432,5.826670169830322,5.755000114440918,20198796.0,4.184169292449951
2011-05-05,5.926670074462891,5.716670036315918,5.716670036315918,5.876669883728027,31011450.0,4.272627830505371
2011-05-06,6.216670036315918,5.808330059051514,5.831669807434082,6.113329887390137,80468262.0,4.444692611694336
2011-05-09,6.24167013168335,6.083330154418945,6.213329792022705,6.163330078125,58913766.0,4.481044769287109
2011-05-10,6.210000038146973,6.083330154418945,6.163330078125,6.130000114440918,37168332.0,4.456811904907227
2011-05-12,6.738329887390137,6.158329963684082,6.211669921875,6.548329830169678,122504328.0,4.760959148406982
2011-05-13,6.716670036315918,6.380000114440918,6.466670036315918,6.489999771118164,65806044.0,4.718549728393555
2011-05-16,6.666669845581055,6.436669826507568,6.558330059051514,6.468329906463623,40895838.0,4.702794551849365
2011-05-17,6.583330154418945,6.183330059051514,6.466670036315918,6.204999923706055,69546480.0,4.511341094970703
2011-05-18,6.311669826507568,6.113329887390137,6.150000095367432,6.213329792022705,44224656.0,4.517396450042725
2011-05-19,6.24167013168335,6.091670036315918,6.233329772949219,6.121669769287109,29743146.0,4.4507551193237305
2011-05-20,6.248330116271973,6.088329792022705,6.13332986831665,6.166669845581055,26347728.0,4.48347282409668
2011-05-23,6.196670055389404,5.958330154418945,6.166669845581055,5.994999885559082,35341830.0,4.3586602210998535
2011-05-24,6.0,5.803329944610596,5.983329772949219,5.868330001831055,34003278.0,4.266565322875977
2011-05-25,5.971670150756836,5.835000038146973,5.896669864654541,5.869999885559082,24190092.0,4.2677788734436035
2011-05-26,5.945000171661377,5.751669883728027,5.933330059051514,5.788330078125,23701146.0,4.208400726318359
2011-05-27,5.833330154418945,5.551670074462891,5.75832986831665,5.566669940948486,31468116.0,4.047243595123291
2011-05-30,5.566669940948486,5.233329772949219,5.558330059051514,5.385000228881836,33272364.0,3.915160894393921
2011-05-31,5.541669845581055,5.385000228881836,5.385000228881836,5.523330211639404,29033244.0,4.015733242034912
2011-06-01,5.626669883728027,5.486670017242432,5.516670227050781,5.546669960021973,19014366.0,4.032702445983887
2011-06-02,5.679999828338623,5.418330192565918,5.480000019073486,5.583330154418945,29804604.0,4.059356212615967
2011-06-03,5.823329925537109,5.523330211639404,5.554999828338623,5.775000095367432,28219860.0,4.198709964752197
2011-06-07,5.853330135345459,5.61667013168335,5.771669864654541,5.733329772949219,27336930.0,4.168412685394287
2011-06-08,5.748330116271973,5.590000152587891,5.713329792022705,5.718329906463623,22287912.0,4.157507419586182
2011-06-09,5.716670036315918,5.566669940948486,5.699999809265137,5.574999809265137,15252222.0,4.0532989501953125
2011-06-10,5.565000057220459,5.416669845581055,5.565000057220459,5.548329830169678,25169352.0,4.033909320831299
2011-06-13,5.664999961853027,5.46999979019165,5.521669864654541,5.623330116271973,17323326.0,4.088437557220459
2011-06-14,5.798329830169678,5.613329887390137,5.648330211639404,5.776669979095459,26806206.0,4.199923515319824
2011-06-15,5.800000190734863,5.683330059051514,5.789999961853027,5.693329811096191,18207486.0,4.139330863952637
2011-06-16,5.75832986831665,5.566669940948486,5.63332986831665,5.599999904632568,19884522.0,4.071475505828857
2011-06-17,5.744999885559082,5.63332986831665,5.650000095367432,5.656670093536377,23833320.0,4.112677574157715
2011-06-20,5.699999809265137,5.466670036315918,5.63332986831665,5.539999961853027,20050416.0,4.027853488922119
2011-06-21,5.663330078125,5.539999961853027,5.539999961853027,5.605000019073486,25936542.0,4.075110912322998
2011-06-22,5.646669864654541,5.539999961853027,5.614999771118164,5.63332986831665,19760472.0,4.09570837020874
2011-06-23,6.066669940948486,5.623330116271973,5.666669845581055,5.966670036315918,38591250.0,4.363235950469971
2011-06-24,6.079999923706055,5.833330154418945,5.833330154418945,5.980000019073486,51820524.0,4.372983455657959
2011-06-27,6.159999847412109,5.96999979019165,5.996669769287109,6.019999980926514,44000085.0,4.402233600616455
2011-06-28,6.083330154418945,5.933330059051514,6.019999980926514,6.026669979095459,33484410.0,4.407111644744873
2011-06-29,6.466670036315918,6.050000190734863,6.119999885559082,6.166669845581055,86853081.0,4.5094895362854
2011-06-30,6.253330230712891,6.0,6.146669864654541,6.203330039978027,52743705.0,4.536297798156738
2011-07-01,6.266670227050781,6.106669902801514,6.226669788360596,6.170000076293945,38772564.0,4.511924743652344
2011-07-04,6.266670227050781,6.119999885559082,6.13332986831665,6.21999979019165,59334063.0,4.548487663269043
2011-07-05,6.543330192565918,6.183330059051514,6.21999979019165,6.480000019073486,116487210.0,4.738617420196533
2011-07-06,6.510000228881836,6.336669921875,6.463329792022705,6.483329772949219,62345673.0,4.741053104400635
2011-07-07,6.730000019073486,6.433330059051514,6.453330039978027,6.596670150756836,101094177.0,4.823934555053711
2011-07-08,6.690000057220459,6.449999809265137,6.466670036315918,6.539999961853027,72533835.0,4.7824931144714355
2011-07-11,6.599999904632568,6.413330078125,6.539999961853027,6.543330192565918,49342710.0,4.784929275512695
2011-07-12,6.503330230712891,6.260000228881836,6.503330230712891,6.273330211639404,66404883.0,4.587486267089844
2011-07-13,6.656670093536377,6.293330192565918,6.293330192565918,6.61667013168335,77366463.0,4.838560581207275
2011-07-14,6.696670055389404,6.550000190734863,6.673329830169678,6.630000114440918,57110013.0,4.848308086395264
2011-07-15,7.266670227050781,6.566669940948486,6.63332986831665,7.036670207977295,139413765.0,5.145692825317383
2011-07-18,7.533329963684082,6.943329811096191,7.033329963684082,7.406670093536377,135710259.0,5.416261672973633
2011-07-19,7.38332986831665,7.173329830169678,7.38332986831665,7.269999980926514,67434243.0,5.316319465637207
2011-07-20,7.476669788360596,7.199999809265137,7.416669845581055,7.36667013168335,67546941.0,5.3870110511779785
2011-07-21,7.363329887390137,7.13332986831665,7.363329887390137,7.163330078125,51210090.0,5.238315105438232
2011-07-22,7.266670227050781,7.066669940948486,7.163330078125,7.186669826507568,38255979.0,5.255382537841797
2011-07-25,7.393330097198486,6.940000057220459,7.13332986831665,7.0,75874497.0,5.118876934051514
2011-07-26,7.099999904632568,6.739999771118164,7.026669979095459,6.946670055389404,53248818.0,5.079878807067871
2011-07-27,7.320000171661377,6.800000190734863,6.900000095367432,7.276669979095459,65976993.0,5.321197032928467
2011-07-28,7.413330078125,7.139999866485596,7.193329811096191,7.283329963684082,56663556.0,5.3260674476623535
2011-07-29,7.373330116271973,7.110000133514404,7.336669921875,7.139999866485596,39631278.0,5.221254825592041
2011-08-01,7.320000171661377,7.03000020980835,7.13332986831665,7.21999979019165,31841526.0,5.27975606918335
2011-08-02,7.226669788360596,7.03000020980835,7.166669845581055,7.21999979019165,33624693.0,5.27975606918335
2011-08-03,7.61667013168335,7.083330154418945,7.13332986831665,7.396669864654541,85473735.0,5.40894889831543
2011-08-04,7.493330001831055,7.369999885559082,7.409999847412109,7.386670112609863,33186057.0,5.401636600494385
2011-08-05,7.38332986831665,7.039999961853027,7.166669845581055,7.276669979095459,53213133.0,5.321197032928467
2011-08-08,7.199999809265137,6.573329925537109,7.199999809265137,6.816669940948486,104948010.0,4.984814167022705
2011-08-09,6.946670055389404,6.199999809265137,6.550000190734863,6.833330154418945,86433909.0,4.99699592590332
2011-08-10,7.11667013168335,6.86667013168335,7.0,6.873330116271973,65622501.0,5.026247501373291
2011-08-11,7.039999961853027,6.603330135345459,6.666669845581055,6.980000019073486,51931101.0,5.104251861572266
2011-08-12,7.210000038146973,7.003330230712891,7.073329925537109,7.03000020980835,43422144.0,5.140815734863281
2011-08-15,7.113329887390137,6.983329772949219,7.033329963684082,7.093329906463623,30498600.0,5.1871256828308105
2011-08-16,7.199999809265137,7.056670188903809,7.110000133514404,7.13332986831665,36778929.0,5.216376781463623
2011-08-17,7.190000057220459,7.086669921875,7.123330116271973,7.13332986831665,25837233.0,5.216376781463623
2011-08-18,7.176670074462891,6.86667013168335,7.099999904632568,6.869999885559082,44323512.0,5.023811340332031
2011-08-19,6.820000171661377,6.626669883728027,6.670000076293945,6.766670227050781,47580204.0,4.9482502937316895
2011-08-22,6.626669883728027,6.090000152587891,6.599999904632568,6.090000152587891,130740816.0,4.453423023223877
2011-09-01,5.480000019073486,5.480000019073486,5.480000019073486,5.480000019073486,30721500.0,4.007349014282227
2011-09-02,5.429999828338623,5.010000228881836,5.033329963684082,5.113329887390137,233106795.0,3.739215135574341
2011-09-05,5.233329772949219,4.933330059051514,5.003330230712891,5.173329830169678,100391361.0,3.7830920219421387
2011-09-06,5.150000095367432,4.936669826507568,5.083330154418945,4.996669769287109,69452178.0,3.6539056301116943
2011-09-07,5.056670188903809,4.800000190734863,5.023330211639404,4.996669769287109,80025243.0,3.6539056301116943
2011-09-08,5.159999847412109,4.940000057220459,5.0,5.03000020980835,74042613.0,3.678279161453247
2011-09-09,5.039999961853027,4.806670188903809,4.986670017242432,4.820000171661377,61612101.0,3.524712562561035
2011-09-13,4.706669807434082,4.340000152587891,4.666669845581055,4.429999828338623,104583657.0,3.2395176887512207
2011-09-14,4.533329963684082,4.276669979095459,4.429999828338623,4.460000038146973,96253467.0,3.261456251144409
2011-09-15,4.543330192565918,4.409999847412109,4.446670055389404,4.426670074462891,67569684.0,3.2370829582214355
2011-09-16,4.489999771118164,4.389999866485596,4.449999809265137,4.460000038146973,49304268.0,3.261456251144409
2011-09-20,4.550000190734863,4.293330192565918,4.360000133514404,4.543330192565918,56270295.0,3.322392702102661
2011-09-21,4.966670036315918,4.503330230712891,4.503330230712891,4.920000076293945,137711223.0,3.59783935546875
2011-09-22,4.913330078125,4.626669883728027,4.833330154418945,4.643330097198486,75704580.0,3.395519495010376
2011-09-23,4.783329963684082,4.483329772949219,4.519999980926514,4.763329982757568,72224616.0,3.4832711219787598
2011-09-26,4.78000020980835,4.593329906463623,4.716670036315918,4.603330135345459,49111062.0,3.3662681579589844
2011-09-27,4.716670036315918,4.606669902801514,4.663330078125,4.690000057220459,37113333.0,3.429647445678711
2011-09-28,4.730000019073486,4.440000057220459,4.726669788360596,4.456669807434082,56051634.0,3.2590205669403076
2011-09-29,4.446670055389404,4.206669807434082,4.433330059051514,4.239999771118164,51728964.0,3.100576639175415
2011-09-30,4.320000171661377,4.050000190734863,4.266670227050781,4.183330059051514,41613027.0,3.059135913848877
2011-10-10,4.283329963684082,4.136670112609863,4.223330020904541,4.223330020904541,20384832.0,3.088386297225952
2011-10-11,4.426670074462891,4.216670036315918,4.396669864654541,4.263329982757568,39956418.0,3.1176371574401855
2011-10-12,4.686669826507568,4.206669807434082,4.216670036315918,4.670000076293945,102871992.0,3.4150218963623047
2011-10-13,4.829999923706055,4.61667013168335,4.650000095367432,4.760000228881836,92306712.0,3.4808363914489746
2011-10-14,4.809999942779541,4.643330097198486,4.690000057220459,4.726669788360596,56204667.0,3.45646333694458
2011-10-17,4.763329982757568,4.570000171661377,4.746669769287109,4.623330116271973,48545985.0,3.380894184112549
2011-10-18,4.699999809265137,4.550000190734863,4.593329906463623,4.573329925537109,51478755.0,3.3443305492401123
2011-10-19,4.730000019073486,4.556670188903809,4.566669940948486,4.659999847412109,46103145.0,3.4077093601226807
2011-10-20,4.679999828338623,4.466670036315918,4.626669883728027,4.503330230712891,36909663.0,3.2931416034698486
2011-10-21,4.536670207977295,4.320000171661377,4.5,4.336669921875,31588614.0,3.1712679862976074
2011-10-24,4.61667013168335,4.326670169830322,4.340000152587891,4.606669902801514,44244162.0,3.368710994720459
2011-10-25,4.769999980926514,4.599999904632568,4.659999847412109,4.753330230712891,69949035.0,3.4759585857391357
2011-10-26,4.800000190734863,4.676670074462891,4.696670055389404,4.690000057220459,65183277.0,3.429647445678711
2011-10-27,4.849999904632568,4.693329811096191,4.696670055389404,4.733329772949219,45671472.0,3.4613332748413086
2011-10-28,4.956669807434082,4.769999980926514,4.800000190734863,4.929999828338623,73527966.0,3.605151414871216
2011-10-31,4.956669807434082,4.813330173492432,4.900000095367432,4.909999847412109,40230657.0,3.5905261039733887
2011-11-01,4.943329811096191,4.823329925537109,4.849999904632568,4.849999904632568,44111418.0,3.5466506481170654
2011-11-02,4.943329811096191,4.716670036315918,4.760000228881836,4.940000057220459,54716535.0,3.6124651432037354
2011-11-03,5.183330059051514,4.940000057220459,4.960000038146973,5.019999980926514,82700376.0,3.6709659099578857
2011-11-04,5.139999866485596,4.976669788360596,5.056670188903809,5.036670207977295,43486635.0,3.6831564903259277
2011-11-07,5.25,4.986670017242432,5.013329982757568,5.150000095367432,66307926.0,3.766030788421631
2011-11-08,5.243330001831055,5.073329925537109,5.13332986831665,5.093329906463623,38621757.0,3.7245900630950928
2011-11-09,5.163330078125,4.973330020904541,5.13332986831665,5.130000114440918,43413543.0,3.751406192779541
2011-11-10,5.099999904632568,5.0,5.053329944610596,5.010000228881836,36413754.0,3.663654088973999
2011-11-11,5.079999923706055,4.933330059051514,5.03000020980835,4.963329792022705,26024490.0,3.6295244693756104
2011-11-14,5.119999885559082,5.006669998168945,5.036670207977295,5.076670169830322,37463286.0,3.712407112121582
2011-11-15,5.086669921875,4.993330001831055,5.076670169830322,5.039999961853027,31426917.0,3.685591459274292
2011-11-16,5.063330173492432,4.833330154418945,5.039999961853027,4.863329887390137,40923843.0,3.5563979148864746
2011-11-17,4.929999828338623,4.800000190734863,4.833330154418945,4.86667013168335,26793432.0,3.558840751647949
2011-11-18,4.813330173492432,4.623330116271973,4.813330173492432,4.63332986831665,38655504.0,3.3882064819335938
2011-11-21,4.683330059051514,4.53000020980835,4.63332986831665,4.576670169830322,22025310.0,3.346773147583008
2011-11-22,4.599999904632568,4.486670017242432,4.550000190734863,4.596670150756836,23170764.0,3.361398220062256
2011-11-23,4.63332986831665,4.510000228881836,4.626669883728027,4.516670227050781,19939680.0,3.302896738052368
2011-11-24,4.539999961853027,4.346670150756836,4.473330020904541,4.449999809265137,27673533.0,3.2541427612304688
2011-11-25,4.5,4.363329887390137,4.386670112609863,4.406670093536377,24960420.0,3.2224574089050293
2011-11-28,4.473330020904541,4.333330154418945,4.360000133514404,4.376669883728027,29183763.0,3.20051908493042
2011-11-29,4.449999809265137,4.343329906463623,4.449999809265137,4.400000095367432,37956426.0,3.2175798416137695
2011-11-30,4.409999847412109,4.126669883728027,4.403329849243164,4.150000095367432,44954175.0,3.0347628593444824
2011-12-01,4.349999904632568,4.210000038146973,4.300000190734863,4.226669788360596,48919836.0,3.0908291339874268
2011-12-02,4.226669788360596,4.059999942779541,4.21999979019165,4.13332986831665,28249686.0,3.0225722789764404
2011-12-05,4.13332986831665,3.950000047683716,4.119999885559082,3.9600000381469727,35512137.0,2.8958218097686768
2011-12-06,4.090000152587891,3.9266700744628906,3.9466700553894043,4.016670227050781,36384291.0,2.937262773513794
2011-12-07,4.099999904632568,4.010000228881836,4.039999961853027,4.050000190734863,22956453.0,2.9616355895996094
2011-12-08,4.096670150756836,3.950000047683716,4.066669940948486,4.003330230712891,23436903.0,2.9275076389312744
2011-12-09,3.9933300018310547,3.906670093536377,3.9600000381469727,3.9100000858306885,19882710.0,2.8592586517333984
2011-12-12,3.9433300495147705,3.8866701126098633,3.9333300590515137,3.903330087661743,14551896.0,2.8543808460235596
2011-12-13,3.9000000953674316,3.726670026779175,3.836669921875,3.7300000190734863,25452435.0,2.727630138397217
2011-12-14,3.799999952316284,3.6766700744628906,3.690000057220459,3.700000047683716,20956650.0,2.7056922912597656
2011-12-15,3.7799999713897705,3.5899999141693115,3.6966700553894043,3.723330020904541,29099073.0,2.722752809524536
2011-12-16,3.9000000953674316,3.723330020904541,3.723330020904541,3.8933300971984863,30574641.0,2.8470683097839355
2011-12-19,3.9266700744628906,3.766669988632202,3.846669912338257,3.9000000953674316,21613392.0,2.851945638656616
2011-12-20,3.966670036315918,3.8666698932647705,3.8933300971984863,3.8866701126098633,24764556.0,2.842197895050049
2011-12-21,3.966670036315918,3.726670026779175,3.9333300590515137,3.7366700172424316,22696551.0,2.7325077056884766
2011-12-22,3.733330011367798,3.523329973220825,3.716670036315918,3.666670083999634,26773566.0,2.681319236755371
2011-12-23,3.7533299922943115,3.6166698932647705,3.666670083999634,3.6833300590515137,33201378.0,2.6935019493103027
2011-12-26,3.7033300399780273,3.543329954147339,3.666670083999634,3.5533299446105957,23348859.0,2.5984368324279785
2011-12-27,3.5999999046325684,3.4433300495147705,3.536669969558716,3.4700000286102295,19613124.0,2.5375006198883057
2011-12-28,3.4866700172424316,3.3233299255371094,3.4700000286102295,3.4333300590515137,26305191.0,2.5106849670410156
2011-12-29,3.4333300590515137,3.4333300590515137,3.4333300590515137,3.4333300590515137,0.0,2.5106849670410156
2011-12-30,3.6066699028015137,3.4000000953674316,3.4000000953674316,3.5399999618530273,34366116.0,2.588688850402832
2012-01-04,3.619999885559082,3.4600000381469727,3.596669912338257,3.466670036315918,19256136.0,2.535065174102783
2012-01-05,3.5399999618530273,3.3666698932647705,3.4600000381469727,3.4200000762939453,19270080.0,2.5009372234344482
2012-01-06,3.483330011367798,3.3833301067352295,3.4600000381469727,3.476670026779175,19895874.0,2.5423781871795654
2012-01-09,3.6333301067352295,3.406670093536377,3.5,3.6266698837280273,35970381.0,2.6520681381225586
2012-01-10,3.8233299255371094,3.5899999141693115,3.6233301162719727,3.776669979095459,44416473.0,2.761758327484131
2012-01-11,3.8499999046325684,3.666670083999634,3.799999952316284,3.723330020904541,47542560.0,2.722752809524536
2012-01-12,3.7466700077056885,3.656670093536377,3.6933300495147705,3.663330078125,35630871.0,2.6788768768310547
2012-01-13,3.6700000762939453,3.450000047683716,3.663330078125,3.490000009536743,31512417.0,2.552125930786133
2012-01-16,3.483330011367798,3.3566699028015137,3.4533300399780273,3.3633298873901367,21597387.0,2.459496021270752
2012-01-17,3.5733299255371094,3.3299999237060547,3.336669921875,3.533329963684082,33959085.0,2.5838115215301514
2012-01-18,3.180000066757202,3.180000066757202,3.180000066757202,3.180000066757202,13903500.0,2.325432777404785
2012-01-19,2.8633298873901367,2.8633298873901367,2.8633298873901367,2.8633298873901367,7557000.0,2.0938620567321777
2012-01-20,2.7366700172424316,2.576669931411743,2.576669931411743,2.6333301067352295,405397083.0,1.9256701469421387
2012-01-30,2.6333301067352295,2.6333301067352295,2.6333301067352295,2.6333301067352295,0.0,1.9256701469421387
2012-01-31,2.656670093536377,2.5399999618530273,2.6133298873901367,2.60332989692688,144791397.0,1.9037322998046875
2012-02-01,2.85332989692688,2.5899999141693115,2.6066699028015137,2.776669979095459,212183451.0,2.0304903984069824
2012-02-02,2.819999933242798,2.723330020904541,2.75,2.819999933242798,149001885.0,2.06217622756958
2012-02-03,2.9866700172424316,2.7633299827575684,2.773329973220825,2.89667010307312,171877617.0,2.1182427406311035
2012-02-06,2.916670083999634,2.819999933242798,2.9000000953674316,2.903330087661743,151134081.0,2.123112678527832
2012-02-07,2.903330087661743,2.903330087661743,2.903330087661743,2.903330087661743,0.0,2.123112678527832
2012-02-08,3.0133299827575684,2.833329916000366,2.8399999141693115,2.9800000190734863,197550750.0,2.1791791915893555
2012-02-09,3.180000066757202,2.9433300495147705,2.956670045852661,3.0799999237060547,200780496.0,2.252305746078491
2012-02-10,3.3866701126098633,3.0399999618530273,3.0666699409484863,3.326669931411743,281611221.0,2.432687997817993
2012-02-13,3.5566699504852295,3.266669988632202,3.283329963684082,3.4700000286102295,273264120.0,2.5375006198883057
2012-02-14,3.4866700172424316,3.3499999046325684,3.463330030441284,3.3866701126098633,170346477.0,2.4765639305114746
2012-02-15,3.413330078125,3.319999933242798,3.3666698932647705,3.3933300971984863,141167058.0,2.4814341068267822
2012-02-16,3.416670083999634,3.2699999809265137,3.380000114440918,3.309999942779541,132496521.0,2.420497417449951
2012-02-17,3.490000009536743,3.3166699409484863,3.319999933242798,3.4366700649261475,207040989.0,2.513127088546753
2012-02-20,3.4866700172424316,3.380000114440918,3.483330011367798,3.3866701126098633,142148619.0,2.4765639305114746
2012-02-21,3.5566699504852295,3.346669912338257,3.3666698932647705,3.533329963684082,214509036.0,2.5838115215301514
2012-02-22,3.596669912338257,3.440000057220459,3.533329963684082,3.5566699504852295,207474303.0,2.600879430770874
2012-02-23,3.6166698932647705,3.4866700172424316,3.533329963684082,3.593329906463623,179616609.0,2.627687692642212
2012-02-24,3.576669931411743,3.4866700172424316,3.5466699600219727,3.536669969558716,161887470.0,2.586254119873047
2012-02-27,3.5799999237060547,3.4700000286102295,3.5199999809265137,3.490000009536743,198830271.0,2.552125930786133
2012-02-28,3.5,3.343329906463623,3.466670036315918,3.3766698837280273,160086240.0,2.4692509174346924
2012-02-29,3.4333300590515137,3.35332989692688,3.3666698932647705,3.390000104904175,81396384.0,2.478999137878418
2012-03-01,3.583329916000366,3.369999885559082,3.4000000953674316,3.523329973220825,195006987.0,2.5764989852905273
2012-03-02,3.543329954147339,3.473330020904541,3.526669979095459,3.533329963684082,122620194.0,2.5838115215301514
2012-03-05,3.666670083999634,3.5033299922943115,3.559999942779541,3.6233301162719727,208871565.0,2.6496260166168213
2012-03-06,3.630000114440918,3.5299999713897705,3.6133298873901367,3.593329906463623,124759728.0,2.627687692642212
2012-03-07,3.6933300495147705,3.523329973220825,3.543329954147339,3.60332989692688,150392700.0,2.635000467300415
2012-03-08,3.6333301067352295,3.559999942779541,3.6166698932647705,3.619999885559082,107356473.0,2.647190570831299
2012-03-09,3.6966700553894043,3.5999999046325684,3.640000104904175,3.6333301067352295,112897389.0,2.656938314437866
2012-03-12,3.759999990463257,3.6366701126098633,3.6866700649261475,3.656670093536377,121870170.0,2.674006223678589
2012-03-13,3.6866700649261475,3.5999999046325684,3.6500000953674316,3.64667010307312,88899102.0,2.666693687438965
2012-03-14,3.673330068588257,3.286669969558716,3.663330078125,3.3833301067352295,193465755.0,2.4741218090057373
2012-03-15,3.406670093536377,3.1266698837280273,3.3666698932647705,3.1866700649261475,191493879.0,2.330310344696045
2012-03-16,3.2899999618530273,3.1433300971984863,3.213330030441284,3.259999990463257,104042367.0,2.3839340209960938
2012-03-19,3.326669931411743,3.2200000286102295,3.259999990463257,3.326669931411743,101435514.0,2.432687997817993
2012-03-20,3.39667010307312,3.2433300018310547,3.299999952316284,3.299999952316284,125475720.0,2.413184642791748
2012-03-21,3.3399999141693115,3.2566699981689453,3.286669969558716,3.3033299446105957,80977707.0,2.4156198501586914
2012-03-22,3.3166699409484863,3.240000009536743,3.3066699504852295,3.2566699981689453,49767687.0,2.3814988136291504
2012-03-23,3.25,3.036669969558716,3.25,3.076669931411743,101297529.0,2.249870777130127
2012-03-26,3.076669931411743,3.076669931411743,3.076669931411743,3.076669931411743,0.0,2.249870777130127
2012-03-27,3.1066699028015137,3.016669988632202,3.0733299255371094,3.023329973220825,68101083.0,2.210864782333374
2012-03-28,2.9933300018310547,2.7533299922943115,2.9933300018310547,2.8066699504852295,114780138.0,2.0524282455444336
2012-03-29,2.8766698837280273,2.773329973220825,2.776669979095459,2.8133299350738525,85327908.0,2.057298421859741
2012-03-30,2.880000114440918,2.7899999618530273,2.833329916000366,2.8299999237060547,50627202.0,2.069488763809204
2012-04-05,2.890000104904175,2.799999952316284,2.833329916000366,2.8833301067352295,88888191.0,2.108487367630005
2012-04-06,2.9366700649261475,2.8566699028015137,2.8666698932647705,2.9000000953674316,74829132.0,2.1206774711608887
2012-04-09,2.8866701126098633,2.8066699504852295,2.8833301067352295,2.8133299350738525,53013678.0,2.057298421859741
2012-04-10,2.8399999141693115,2.673330068588257,2.8233299255371094,2.833329916000366,76378272.0,2.0719237327575684
2012-04-11,2.9333300590515137,2.75,2.776669979095459,2.8866701126098633,99139365.0,2.1109299659729004
2012-04-12,2.9800000190734863,2.843329906463623,2.8766698837280273,2.966670036315918,101296074.0,2.169431209564209
2012-04-13,3.059999942779541,2.9433300495147705,2.9600000381469727,3.049999952316284,121275441.0,2.230367660522461
2012-04-16,3.059999942779541,2.9966700077056885,3.016669988632202,3.016669988632202,67469304.0,2.2059948444366455
2012-04-17,3.0533299446105957,2.966670036315918,3.0033299922943115,2.983330011367798,76875378.0,2.1816141605377197
2012-04-18,3.093329906463623,2.966670036315918,2.9933300018310547,3.0633299350738525,109617780.0,2.2401158809661865
2012-04-19,3.076669931411743,3.016669988632202,3.069999933242798,3.0533299446105957,59826621.0,2.2328028678894043
2012-04-20,3.069999933242798,3.0299999713897705,3.0399999618530273,3.0533299446105957,60934905.0,2.2328028678894043
2012-04-23,3.1266698837280273,2.976670026779175,3.0399999618530273,3.059999942779541,118313844.0,2.237680196762085
2012-04-24,3.083329916000366,2.9100000858306885,3.026669979095459,2.9800000190734863,83587746.0,2.1791791915893555
2012-04-25,3.0533299446105957,2.950000047683716,2.9600000381469727,2.983330011367798,76048542.0,2.1816141605377197
2012-04-26,3.0733299255371094,2.9000000953674316,2.9333300590515137,3.036669969558716,109732863.0,2.2206201553344727
2012-04-27,3.0666699409484863,2.9966700077056885,3.033329963684082,3.0,74497635.0,2.1938045024871826
2012-05-02,3.0733299255371094,2.990000009536743,3.0399999618530273,3.0533299446105957,85671834.0,2.2328028678894043
2012-05-03,3.359999895095825,3.0399999618530273,3.049999952316284,3.359999895095825,176820687.0,2.4570610523223877
2012-05-04,3.5,3.293329954147339,3.466670036315918,3.4266700744628906,366787680.0,2.505814790725708
2012-05-07,3.7699999809265137,3.369999885559082,3.380000114440918,3.690000057220459,358288323.0,2.6983792781829834
2012-05-08,3.726670026779175,3.6266698837280273,3.653330087661743,3.64667010307312,192638520.0,2.666693687438965
2012-05-09,3.7100000381469727,3.5033299922943115,3.619999885559082,3.6233301162719727,203799297.0,2.6496260166168213
2012-05-10,3.8833301067352295,3.5999999046325684,3.6166698932647705,3.666670083999634,247609626.0,2.681319236755371
2012-05-11,3.826669931411743,3.559999942779541,3.6600000858306885,3.7100000381469727,217168626.0,2.7130048274993896
2012-05-14,3.8866701126098633,3.6933300495147705,3.75,3.8133299350738525,249953595.0,2.7885665893554688
2012-05-15,3.7899999618530273,3.5899999141693115,3.766669988632202,3.619999885559082,213156129.0,2.647190570831299
2012-05-16,3.619999885559082,3.619999885559082,3.619999885559082,3.619999885559082,0.0,2.647190570831299
2012-05-17,3.609999895095825,3.5199999809265137,3.533329963684082,3.5533299446105957,144784926.0,2.5984368324279785
2012-05-18,3.6833300590515137,3.5,3.523329973220825,3.549999952316284,130732233.0,2.5960018634796143
2012-05-21,3.7200000286102295,3.516669988632202,3.533329963684082,3.653330087661743,130362744.0,2.6715638637542725
2012-05-22,3.783329963684082,3.60332989692688,3.6966700553894043,3.64667010307312,137007222.0,2.666693687438965
2012-05-23,3.8566699028015137,3.5899999141693115,3.6233301162719727,3.8133299350738525,238750917.0,2.7885665893554688
2012-05-24,3.836669921875,3.706670045852661,3.7899999618530273,3.713330030441284,172572963.0,2.715440034866333
2012-05-25,3.7466700077056885,3.5733299255371094,3.700000047683716,3.586669921875,119309817.0,2.6228175163269043
2012-05-28,3.569999933242798,3.4200000762939453,3.533329963684082,3.5633299350738525,114378228.0,2.6057498455047607
2012-05-29,3.6600000858306885,3.516669988632202,3.536669969558716,3.6266698837280273,98048538.0,2.6520681381225586
2012-05-30,3.723330020904541,3.60332989692688,3.6266698837280273,3.6233301162719727,87480588.0,2.6496260166168213
2012-05-31,3.666670083999634,3.5733299255371094,3.60332989692688,3.5899999141693115,68235210.0,2.6252522468566895
2012-06-01,3.716670036315918,3.533329963684082,3.593329906463623,3.6866700649261475,131446500.0,2.695944309234619
2012-06-04,3.786669969558716,3.593329906463623,3.6266698837280273,3.6266698837280273,144760272.0,2.6520681381225586
2012-06-05,3.7033300399780273,3.536669969558716,3.64667010307312,3.6266698837280273,110147619.0,2.6520681381225586
2012-06-06,3.673330068588257,3.5733299255371094,3.6333301067352295,3.60332989692688,75211767.0,2.635000467300415
2012-06-07,3.690000057220459,3.5533299446105957,3.640000104904175,3.5666699409484863,78072375.0,2.608191728591919
2012-06-08,3.60332989692688,3.450000047683716,3.5999999046325684,3.456670045852661,98966388.0,2.527752637863159
2012-06-11,3.4800000190734863,3.336669921875,3.456670045852661,3.463330030441284,68140428.0,2.532623052597046
2012-06-12,3.5199999809265137,3.4433300495147705,3.463330030441284,3.483330011367798,59687148.0,2.547248125076294
2012-06-13,3.7533299922943115,3.4700000286102295,3.483330011367798,3.700000047683716,164190147.0,2.7056922912597656
2012-06-14,3.7366700172424316,3.630000114440918,3.690000057220459,3.6433300971984863,113575821.0,2.6642513275146484
2012-06-15,3.9966700077056885,3.656670093536377,3.666670083999634,3.85332989692688,277754532.0,2.817817449569702
2012-06-18,3.9333300590515137,3.8499999046325684,3.880000114440918,3.903330087661743,162765408.0,2.8543808460235596
2012-06-19,3.9966700077056885,3.859999895095825,3.8733301162719727,3.940000057220459,169595985.0,2.8811962604522705
2012-06-20,3.9533300399780273,3.783329963684082,3.940000057220459,3.786669969558716,140987730.0,2.769071340560913
2012-06-21,3.8233299255371094,3.6866700649261475,3.7699999809265137,3.7366700172424316,78468999.0,2.7325077056884766
2012-06-25,3.7566699981689453,3.516669988632202,3.740000009536743,3.5199999809265137,81339963.0,2.6448445320129395
2012-06-26,3.586669921875,3.423330068588257,3.473330020904541,3.5666699409484863,81072747.0,2.679910898208618
2012-06-27,3.5666699409484863,3.5666699409484863,3.5666699409484863,3.5666699409484863,0.0,2.679910898208618
2012-06-28,3.640000104904175,3.516669988632202,3.5666699409484863,3.526669979095459,76513731.0,2.6498563289642334
2012-06-29,3.656670093536377,3.483330011367798,3.5133299827575684,3.653330087661743,77373009.0,2.745025634765625
2012-07-02,3.9100000858306885,3.6700000762939453,3.700000047683716,3.8499999046325684,137432193.0,2.892798662185669
2012-07-03,3.9333300590515137,3.8033299446105957,3.8633298873901367,3.89667010307312,138179544.0,2.9278652667999268
2012-07-04,4.226669788360596,3.9933300018310547,3.9933300018310547,4.013329982757568,247921821.0,3.015521287918091
2012-07-05,4.099999904632568,3.9533300399780273,3.9866700172424316,4.039999961853027,160842465.0,3.035560369491577
2012-07-06,4.323329925537109,3.963330030441284,4.043330192565918,4.243330001831055,234694035.0,3.188337564468384
2012-07-09,4.273330211639404,4.126669883728027,4.199999809265137,4.130000114440918,187991520.0,3.103184223175049
2012-07-10,4.126669883728027,3.9333300590515137,4.053329944610596,4.019999980926514,163580334.0,3.0205328464508057
2012-07-11,4.199999809265137,3.9533300399780273,3.9700000286102295,4.193329811096191,156139236.0,3.150768756866455
2012-07-12,4.420000076293945,4.146669864654541,4.150000095367432,4.320000171661377,223047633.0,3.245945930480957
2012-07-13,4.36667013168335,4.233329772949219,4.293330192565918,4.320000171661377,107291151.0,3.245945930480957
2012-07-16,4.313330173492432,4.013329982757568,4.296669960021973,4.033329963684082,142044300.0,3.030548334121704
2012-07-17,4.256669998168945,4.010000228881836,4.016670227050781,4.233329772949219,141197148.0,3.180823564529419
2012-07-18,4.360000133514404,4.143330097198486,4.216670036315918,4.283329963684082,123013392.0,3.2183926105499268
2012-07-19,4.316669940948486,4.150000095367432,4.28000020980835,4.213329792022705,91946523.0,3.1657962799072266
2012-07-20,4.260000228881836,4.099999904632568,4.196670055389404,4.119999885559082,61616721.0,3.095670223236084
2012-07-23,4.256669998168945,4.036670207977295,4.053329944610596,4.210000038146973,77901084.0,3.163294553756714
2012-07-24,4.21999979019165,4.13332986831665,4.166669845581055,4.170000076293945,50275071.0,3.133239269256592
2012-07-25,4.276669979095459,4.13332986831665,4.150000095367432,4.203330039978027,66438297.0,3.1582822799682617
2012-07-26,4.353330135345459,4.173329830169678,4.199999809265137,4.256669998168945,118597404.0,3.1983609199523926
2012-07-27,4.316669940948486,3.990000009536743,4.260000228881836,4.019999980926514,134745699.0,3.0205328464508057
2012-07-30,4.073329925537109,3.786669969558716,4.0,3.8399999141693115,79099689.0,2.885284900665283
2012-07-31,3.8733301162719727,3.6766700744628906,3.8399999141693115,3.726670026779175,82216170.0,2.8001315593719482
2012-08-01,3.8833301067352295,3.7200000286102295,3.726670026779175,3.8666698932647705,64571151.0,2.9053244590759277
2012-08-02,3.9800000190734863,3.836669921875,3.843329906463623,3.906670093536377,73823604.0,2.9353792667388916
2012-08-03,3.9966700077056885,3.8733301162719727,3.9200000762939453,3.9866700172424316,50260392.0,2.9954893589019775
2012-08-06,4.099999904632568,3.9533300399780273,3.963330030441284,4.079999923706055,72494241.0,3.06561541557312
2012-08-07,4.119999885559082,4.006669998168945,4.059999942779541,4.079999923706055,55905747.0,3.06561541557312
2012-08-08,4.083330154418945,3.8933300971984863,4.066669940948486,3.923330068588257,77667849.0,2.94789719581604
2012-08-09,4.199999809265137,3.9000000953674316,3.9200000762939453,4.176670074462891,95643591.0,3.1382508277893066
2012-08-10,4.293330192565918,4.13332986831665,4.150000095367432,4.223330020904541,111071784.0,3.173309803009033
2012-08-13,4.303329944610596,4.153329849243164,4.213329792022705,4.163330078125,77459112.0,3.1282272338867188
2012-08-14,4.306670188903809,4.146669864654541,4.213329792022705,4.28000020980835,110737437.0,3.2158913612365723
2012-08-15,4.300000190734863,4.170000076293945,4.28000020980835,4.199999809265137,62229687.0,3.155780553817749
2012-08-16,4.243330001831055,4.043330192565918,4.176670074462891,4.103330135345459,68121408.0,3.0831446647644043
2012-08-17,4.179999828338623,4.039999961853027,4.090000152587891,4.096670150756836,45945987.0,3.0781404972076416
2012-08-20,4.090000152587891,3.966670036315918,4.090000152587891,4.086669921875,50297340.0,3.070626974105835
2012-08-21,4.269999980926514,4.053329944610596,4.086669921875,4.230000019073486,92594685.0,3.1783218383789062
2012-08-22,4.283329963684082,4.173329830169678,4.233329772949219,4.230000019073486,67626873.0,3.1783218383789062
2012-08-23,4.256669998168945,4.126669883728027,4.230000019073486,4.193329811096191,47211030.0,3.150768756866455
2012-08-24,4.173329830169678,3.976670026779175,4.173329830169678,4.046669960021973,61384041.0,3.040572166442871
2012-08-27,3.9700000286102295,3.8033299446105957,3.966670036315918,3.833329916000366,71799675.0,2.8802731037139893
2012-08-28,3.8833301067352295,3.7799999713897705,3.8399999141693115,3.859999895095825,42625455.0,2.900312662124634
2012-08-29,3.8733301162719727,3.733330011367798,3.859999895095825,3.7566699981689453,46468794.0,2.8226726055145264
2012-08-30,3.793329954147339,3.583329916000366,3.773329973220825,3.6833300590515137,66569412.0,2.7675669193267822
2012-08-31,3.7033300399780273,3.5733299255371094,3.666670083999634,3.60332989692688,38731068.0,2.7074568271636963
2012-09-03,3.8166699409484863,3.60332989692688,3.6066699028015137,3.8033299446105957,64508982.0,2.857732057571411
2012-09-04,3.8133299350738525,3.666670083999634,3.793329954147339,3.680000066757202,61972758.0,2.7650649547576904
2012-09-05,3.6933300495147705,3.559999942779541,3.6600000858306885,3.6833300590515137,64569354.0,2.7675669193267822
2012-09-06,3.726670026779175,3.6266698837280273,3.6700000762939453,3.713330030441284,50001291.0,2.7901082038879395
2012-09-07,3.9200000762939453,3.7433300018310547,3.7566699981689453,3.833329916000366,95948523.0,2.8802731037139893
2012-09-10,3.8733301162719727,3.759999990463257,3.8399999141693115,3.846669912338257,67599681.0,2.890296697616577
2012-09-11,3.8399999141693115,3.766669988632202,3.8166699409484863,3.799999952316284,40513731.0,2.855229616165161
2012-09-12,3.8866701126098633,3.7466700077056885,3.826669931411743,3.783329963684082,65648106.0,2.8427045345306396
2012-09-13,3.819999933242798,3.7033300399780273,3.8166699409484863,3.7100000381469727,49261386.0,2.7876060009002686
2012-09-14,3.7633299827575684,3.656670093536377,3.740000009536743,3.673330068588257,69570264.0,2.7600531578063965
2012-09-17,3.663330078125,3.3066699504852295,3.663330078125,3.309999942779541,194579901.0,2.487055540084839
2012-09-18,3.3833301067352295,3.206670045852661,3.2899999618530273,3.2799999713897705,74778720.0,2.4645140171051025
2012-09-19,3.3633298873901367,3.293329954147339,3.3066699504852295,3.343329906463623,49716717.0,2.512098789215088
2012-09-20,3.343329906463623,3.069999933242798,3.343329906463623,3.109999895095825,122562288.0,2.336780309677124
2012-09-21,3.140000104904175,3.049999952316284,3.083329916000366,3.0733299255371094,50332611.0,2.3092269897460938
2012-09-24,3.1133298873901367,3.023329973220825,3.0733299255371094,3.1066699028015137,43360581.0,2.334278106689453
2012-09-25,3.130000114440918,3.0733299255371094,3.0999999046325684,3.096669912338257,26850942.0,2.3267643451690674
2012-09-26,3.1233301162719727,3.0033299922943115,3.0899999141693115,3.026669979095459,31383906.0,2.2741682529449463
2012-09-27,3.180000066757202,3.0033299922943115,3.0133299827575684,3.14667010307312,61576071.0,2.364333391189575
2012-09-28,3.2433300018310547,3.1066699028015137,3.1233301162719727,3.213330030441284,90554574.0,2.4144198894500732
2012-10-08,3.2533299922943115,3.1500000953674316,3.213330030441284,3.1700000762939453,37776687.0,2.3818631172180176
2012-10-09,3.293329954147339,3.1866700649261475,3.1866700649261475,3.2699999809265137,65084892.0,2.457000255584717
2012-10-10,3.333329916000366,3.233330011367798,3.266669988632202,3.3166699409484863,57418722.0,2.492067337036133
2012-10-11,3.3566699028015137,3.2566699981689453,3.3033299446105957,3.266669988632202,51159336.0,2.454498529434204
2012-10-12,3.3166699409484863,3.166670083999634,3.2966699600219727,3.2033300399780273,55777518.0,2.4069063663482666
2012-10-15,3.266669988632202,3.1866700649261475,3.223330020904541,3.240000009536743,39764859.0,2.4344592094421387
2012-10-16,3.450000047683716,3.216670036315918,3.2366700172424316,3.369999885559082,132560028.0,2.5321381092071533
2012-10-17,3.3866701126098633,3.3033299446105957,3.3733301162719727,3.346669912338257,55680960.0,2.51460862159729
2012-10-18,3.3933300971984863,3.333329916000366,3.346669912338257,3.3666698932647705,52634499.0,2.5296361446380615
2012-10-19,3.380000114440918,3.266669988632202,3.3666698932647705,3.2966699600219727,64583610.0,2.4770398139953613
2012-10-22,3.35332989692688,3.25,3.283329963684082,3.343329906463623,40938144.0,2.512098789215088
2012-10-23,3.359999895095825,3.2633299827575684,3.3499999046325684,3.266669988632202,49270170.0,2.454498529434204
2012-10-24,3.293329954147339,3.206670045852661,3.2433300018310547,3.213330030441284,45854271.0,2.4144198894500732
2012-10-25,3.2466700077056885,3.166670083999634,3.200000047683716,3.1933300495147705,35889324.0,2.399392604827881
2012-10-26,3.206670045852661,3.083329916000366,3.1866700649261475,3.10332989692688,35014920.0,2.33176851272583
2012-10-29,3.1966700553894043,3.1166698932647705,3.156670093536377,3.14667010307312,35323107.0,2.364333391189575
2012-10-30,3.1833300590515137,3.1166698932647705,3.1333301067352295,3.1433300971984863,28316553.0,2.361823797225952
2012-10-31,3.2799999713897705,3.119999885559082,3.1433300971984863,3.266669988632202,60357192.0,2.454498529434204
2012-11-01,3.3833301067352295,3.240000009536743,3.259999990463257,3.359999895095825,97881429.0,2.5246245861053467
2012-11-02,3.3666698932647705,3.309999942779541,3.346669912338257,3.359999895095825,44661342.0,2.5246245861053467
2012-11-05,3.343329906463623,3.2466700077056885,3.343329906463623,3.293329954147339,54420597.0,2.474529981613159
2012-11-06,3.319999933242798,3.200000047683716,3.276669979095459,3.3133299350738525,39804108.0,2.4895577430725098
2012-11-07,3.346669912338257,3.276669979095459,3.3133299350738525,3.2799999713897705,34531215.0,2.4645140171051025
2012-11-08,3.2533299922943115,3.166670083999634,3.233330011367798,3.173330068588257,37417053.0,2.3843648433685303
2012-11-09,3.1833300590515137,3.1333301067352295,3.1500000953674316,3.140000104904175,28076025.0,2.3593215942382812
2012-11-12,3.1933300495147705,3.093329906463623,3.140000104904175,3.156670093536377,31416813.0,2.37184739112854
2012-11-13,3.153330087661743,3.0199999809265137,3.153330087661743,3.0299999713897705,43995294.0,2.276670217514038
2012-11-14,3.0799999237060547,3.009999990463257,3.0399999618530273,3.0633299350738525,27218820.0,2.301713705062866
2012-11-15,3.1066699028015137,3.0199999809265137,3.049999952316284,3.026669979095459,26292708.0,2.2741682529449463
2012-11-16,3.0466699600219727,2.990000009536743,3.0299999713897705,3.033329963684082,22494249.0,2.27917218208313
2012-11-19,3.0399999618530273,2.963330030441284,3.036669969558716,3.0299999713897705,25083246.0,2.276670217514038
2012-11-20,3.0633299350738525,3.016669988632202,3.049999952316284,3.0199999809265137,21688158.0,2.2691564559936523
2012-11-21,3.0666699409484863,2.9700000286102295,3.033329963684082,3.0566699504852295,32035779.0,2.2967097759246826
2012-11-22,3.043329954147339,2.990000009536743,3.043329954147339,3.0,24269889.0,2.254128932952881
2012-11-23,3.0566699504852295,2.9966700077056885,2.9966700077056885,3.036669969558716,29500896.0,2.281682014465332
2012-11-26,3.0466699600219727,3.0,3.016669988632202,3.0033299922943115,17464041.0,2.2566311359405518
2012-11-27,3.0,2.766669988632202,2.9866700172424316,2.766669988632202,52743669.0,2.078810214996338
2012-11-28,2.7466700077056885,2.6833300590515137,2.7466700077056885,2.690000057220459,33152790.0,2.021202564239502
2012-11-29,2.723330020904541,2.6066699028015137,2.7033300399780273,2.619999885559082,28041738.0,1.9686061143875122
2012-11-30,2.680000066757202,2.583329916000366,2.6333301067352295,2.673330068588257,33497979.0,2.008676767349243
2012-12-03,2.716670036315918,2.6066699028015137,2.6833300590515137,2.6233301162719727,26283183.0,1.9711081981658936
2012-12-04,2.6866700649261475,2.5899999141693115,2.6233301162719727,2.680000066757202,25943790.0,2.013688325881958
2012-12-05,2.8666698932647705,2.6600000858306885,2.6833300590515137,2.826669931411743,60528753.0,2.1238927841186523
2012-12-06,2.8499999046325684,2.786669969558716,2.8233299255371094,2.799999952316284,25205025.0,2.103853225708008
2012-12-07,2.85332989692688,2.783329963684082,2.8066699504852295,2.8399999141693115,40005960.0,2.133908748626709
2012-12-10,2.916670083999634,2.8233299255371094,2.8499999046325684,2.8866701126098633,45290907.0,2.168975591659546
2012-12-11,2.913330078125,2.819999933242798,2.913330078125,2.8233299255371094,41205522.0,2.12138295173645
2012-12-12,2.8499999046325684,2.8066699504852295,2.8166699409484863,2.819999933242798,23954532.0,2.1188812255859375
2012-12-13,2.8866701126098633,2.7966699600219727,2.8233299255371094,2.8299999237060547,35374167.0,2.126394748687744
2012-12-14,2.976670026779175,2.8233299255371094,2.826669931411743,2.963330030441284,73735152.0,2.2265758514404297
2012-12-17,3.016669988632202,2.940000057220459,3.016669988632202,2.966670036315918,54991350.0,2.2290854454040527
2012-12-18,3.0633299350738525,2.9533300399780273,2.966670036315918,2.9800000190734863,55288710.0,2.2391014099121094
2012-12-19,3.0,2.930000066757202,2.9800000190734863,2.950000047683716,29280027.0,2.2165603637695312
2012-12-20,3.0533299446105957,2.9100000858306885,2.9466700553894043,3.009999990463257,54471564.0,2.2616424560546875
2012-12-21,3.0399999618530273,2.9866700172424316,3.016669988632202,3.0,41307183.0,2.254128932952881
2012-12-24,3.0666699409484863,2.9866700172424316,2.9933300018310547,3.0299999713897705,39446343.0,2.276670217514038
2012-12-25,3.119999885559082,3.0133299827575684,3.033329963684082,3.093329906463623,61594065.0,2.3242547512054443
2012-12-26,3.1266698837280273,3.059999942779541,3.10332989692688,3.1066699028015137,61767858.0,2.334278106689453
2012-12-27,3.1266698837280273,3.033329963684082,3.1133298873901367,3.036669969558716,62449965.0,2.281682014465332
2012-12-28,3.0566699504852295,2.956670045852661,3.0299999713897705,3.016669988632202,82361760.0,2.2666544914245605
2012-12-31,3.0899999141693115,3.0,3.033329963684082,3.043329954147339,66781656.0,2.2866859436035156
2013-01-04,3.109999895095825,3.026669979095459,3.069999933242798,3.049999952316284,64052142.0,2.2916975021362305
2013-01-07,3.1433300971984863,3.0799999237060547,3.083329916000366,3.1233301162719727,79726209.0,2.346796751022339
2013-01-08,3.2466700077056885,3.1166698932647705,3.140000104904175,3.2300000190734863,103737852.0,2.426945924758911
2013-01-09,3.276669979095459,3.190000057220459,3.2300000190734863,3.2466700077056885,100193514.0,2.4394705295562744
2013-01-10,3.299999952316284,3.2300000190734863,3.2466700077056885,3.266669988632202,59356344.0,2.454498529434204
2013-01-11,3.299999952316284,3.1500000953674316,3.266669988632202,3.166670083999634,77509659.0,2.3793609142303467
2013-01-14,3.3833301067352295,3.166670083999634,3.166670083999634,3.3666698932647705,109428231.0,2.5296361446380615
2013-01-15,3.7033300399780273,3.4333300590515137,3.483330011367798,3.7033300399780273,187666239.0,2.7825944423675537
2013-01-16,3.8499999046325684,3.5899999141693115,3.7433300018310547,3.6766700744628906,246461106.0,2.7625627517700195
2013-01-17,3.7633299827575684,3.6333301067352295,3.6500000953674316,3.64667010307312,88908747.0,2.7400214672088623
2013-01-18,3.7100000381469727,3.609999895095825,3.6700000762939453,3.673330068588257,70674942.0,2.7600531578063965
2013-01-21,3.700000047683716,3.583329916000366,3.6866700649261475,3.6066699028015137,67426452.0,2.7099664211273193
2013-01-22,3.640000104904175,3.5066699981689453,3.640000104904175,3.5533299446105957,70897938.0,2.6698877811431885
2013-01-23,3.64667010307312,3.526669979095459,3.5633299350738525,3.6133298873901367,55692495.0,2.714970111846924
2013-01-24,3.6333301067352295,3.4266700744628906,3.609999895095825,3.463330030441284,83798856.0,2.602264165878296
2013-01-25,3.630000114440918,3.4433300495147705,3.483330011367798,3.543329954147339,70516653.0,2.662374258041382
2013-01-28,3.653330087661743,3.5033299922943115,3.543329954147339,3.6500000953674316,78779922.0,2.742523670196533
2013-01-29,3.7533299922943115,3.6166698932647705,3.666670083999634,3.640000104904175,76557633.0,2.7350099086761475
2013-01-30,3.6700000762939453,3.549999952316284,3.653330087661743,3.60332989692688,56018451.0,2.7074568271636963
2013-01-31,3.706670045852661,3.569999933242798,3.5999999046325684,3.653330087661743,61496625.0,2.745025634765625
2013-02-01,3.7300000190734863,3.609999895095825,3.619999885559082,3.6600000858306885,52997043.0,2.75003719329834
2013-02-04,3.716670036315918,3.5733299255371094,3.6866700649261475,3.593329906463623,57130287.0,2.6999428272247314
2013-02-05,3.653330087661743,3.5533299446105957,3.5533299446105957,3.6366701126098633,54198675.0,2.7325074672698975
2013-02-06,3.7799999713897705,3.6166698932647705,3.6500000953674316,3.7366700172424316,87687180.0,2.807645320892334
2013-02-07,3.7699999809265137,3.700000047683716,3.75,3.766669988632202,68596830.0,2.830186367034912
2013-02-08,3.9800000190734863,3.740000009536743,3.7633299827575684,3.8933300971984863,109498494.0,2.925355911254883
2013-02-18,3.963330030441284,3.819999933242798,3.940000057220459,3.903330087661743,83644701.0,2.9328696727752686
2013-02-19,4.039999961853027,3.869999885559082,3.8733301162719727,3.9533300399780273,103359075.0,2.9704384803771973
2013-02-20,4.11667013168335,3.903330087661743,3.916670083999634,4.096670150756836,112267449.0,3.0781404972076416
2013-02-21,4.130000114440918,3.859999895095825,4.059999942779541,3.9266700744628906,108867261.0,2.950407028198242
2013-02-22,3.9600000381469727,3.75,3.903330087661743,3.776669979095459,91156494.0,2.837700128555298
2013-02-25,3.8399999141693115,3.766669988632202,3.809999942779541,3.8133299350738525,46066797.0,2.8652455806732178
2013-02-26,3.923330068588257,3.740000009536743,3.783329963684082,3.8066699504852295,72371520.0,2.860241651535034
2013-02-27,3.8766698837280273,3.716670036315918,3.836669921875,3.7533299922943115,54761130.0,2.8201632499694824
2013-02-28,3.85332989692688,3.7033300399780273,3.7699999809265137,3.833329916000366,52646973.0,2.8802731037139893
2013-03-01,3.930000066757202,3.8133299350738525,3.833329916000366,3.913330078125,73543524.0,2.9403834342956543
2013-03-04,3.950000047683716,3.740000009536743,3.8833301067352295,3.7899999618530273,78555987.0,2.8477160930633545
2013-03-05,3.9966700077056885,3.773329973220825,3.799999952316284,3.9800000190734863,86965680.0,2.9904775619506836
2013-03-06,4.076670169830322,3.9433300495147705,4.016670227050781,4.043330192565918,83218251.0,3.038062572479248
2013-03-07,4.043330192565918,3.880000114440918,4.043330192565918,3.89667010307312,78551757.0,2.9278652667999268
2013-03-08,3.9600000381469727,3.819999933242798,3.890000104904175,3.826669931411743,40114425.0,2.8752689361572266
2013-03-11,3.950000047683716,3.826669931411743,3.826669931411743,3.9466700553894043,37939305.0,2.9654343128204346
2013-03-12,4.023330211639404,3.666670083999634,3.9600000381469727,3.7699999809265137,89439477.0,2.832688570022583
2013-03-13,3.8166699409484863,3.5666699409484863,3.786669969558716,3.6166698932647705,78567444.0,2.717479944229126
2013-03-14,3.6833300590515137,3.5733299255371094,3.619999885559082,3.609999895095825,44270835.0,2.712468385696411
2013-03-15,3.733330011367798,3.576669931411743,3.609999895095825,3.6366701126098633,61070091.0,2.7325074672698975
2013-03-18,3.923330068588257,3.6933300495147705,3.6933300495147705,3.8166699409484863,105701538.0,2.867755174636841
2013-03-19,4.073329925537109,3.833329916000366,3.833329916000366,3.9966700077056885,145513059.0,3.0030031204223633
2013-03-20,4.016670227050781,3.89667010307312,3.9866700172424316,4.013329982757568,116156814.0,3.015521287918091
2013-03-21,4.38332986831665,3.983330011367798,3.983330011367798,4.293330192565918,263352408.0,3.2259063720703125
2013-03-22,4.349999904632568,4.226669788360596,4.296669960021973,4.309999942779541,138737910.0,3.238431692123413
2013-03-25,4.493330001831055,4.283329963684082,4.313330173492432,4.293330192565918,159106491.0,3.2259063720703125
2013-03-26,4.466670036315918,4.236670017242432,4.293330192565918,4.446670055389404,142161351.0,3.341122627258301
2013-03-27,4.486670017242432,4.300000190734863,4.440000057220459,4.376669883728027,129959010.0,3.2885258197784424
2013-03-28,4.5,4.25,4.273330211639404,4.360000133514404,133258857.0,3.2760009765625
2013-03-29,4.393330097198486,4.233329772949219,4.336669921875,4.253330230712891,73201605.0,3.195852041244507
2013-04-01,4.573329925537109,4.276669979095459,4.276669979095459,4.546669960021973,149414160.0,3.4162604808807373
2013-04-02,4.566669940948486,4.269999980926514,4.559999942779541,4.276669979095459,141955671.0,3.213388204574585
2013-04-03,4.403329849243164,4.193329811096191,4.296669960021973,4.296669960021973,86425995.0,3.2284159660339355
2013-04-08,4.356669902801514,4.210000038146973,4.226669788360596,4.306670188903809,69454362.0,3.2359302043914795
2013-04-09,4.340000152587891,4.25,4.260000228881836,4.260000228881836,54922521.0,3.2008633613586426
2013-04-10,4.273330211639404,4.099999904632568,4.273330211639404,4.166669845581055,72006657.0,3.1307373046875
2013-04-11,4.253330230712891,4.150000095367432,4.170000076293945,4.163330078125,49524963.0,3.1282272338867188
2013-04-12,4.309999942779541,4.176670074462891,4.176670074462891,4.203330039978027,58438227.0,3.1582822799682617
2013-04-15,4.309999942779541,4.150000095367432,4.233329772949219,4.296669960021973,55499610.0,3.2284159660339355
2013-04-16,4.323329925537109,4.150000095367432,4.266670227050781,4.230000019073486,61302018.0,3.1783218383789062
2013-04-17,4.429999828338623,4.246669769287109,4.25,4.420000076293945,106058559.0,3.3210833072662354
2013-04-18,4.46999979019165,4.333330154418945,4.38332986831665,4.426670074462891,74777949.0,3.3260951042175293
2013-04-19,4.546669960021973,4.389999866485596,4.426670074462891,4.496669769287109,85103478.0,3.3786911964416504
2013-04-22,4.559999942779541,4.453330039978027,4.510000228881836,4.536670207977295,70493400.0,3.4087462425231934
2013-04-23,4.559999942779541,4.356669902801514,4.519999980926514,4.373330116271973,70062114.0,3.2860164642333984
2013-04-24,4.63332986831665,4.316669940948486,4.363329887390137,4.610000133514404,98603871.0,3.4638447761535645
2013-04-25,4.586669921875,4.389999866485596,4.586669921875,4.396669864654541,111639900.0,3.303553342819214
2013-04-26,4.449999809265137,4.276669979095459,4.349999904632568,4.300000190734863,69639663.0,3.2309181690216064
2013-05-02,4.389999866485596,4.239999771118164,4.276669979095459,4.340000152587891,40444206.0,3.2609734535217285
2013-05-03,4.493330001831055,4.343329906463623,4.389999866485596,4.453330039978027,57601161.0,3.3461267948150635
2013-05-06,4.559999942779541,4.436669826507568,4.460000038146973,4.463329792022705,53014617.0,3.353639841079712
2013-05-07,4.523330211639404,4.373330116271973,4.5,4.443329811096191,45970527.0,3.3386125564575195
2013-05-08,4.599999904632568,4.423329830169678,4.466670036315918,4.596670150756836,100470117.0,3.453828811645508
2013-05-09,4.606669902801514,4.46999979019165,4.583330154418945,4.539999961853027,66903285.0,3.4112486839294434
2013-05-10,4.626669883728027,4.486670017242432,4.510000228881836,4.596670150756836,69495324.0,3.453828811645508
2013-05-13,4.656670093536377,4.506669998168945,4.623330116271973,4.593329906463623,48378720.0,3.451319456100464
2013-05-14,4.593329906463623,4.403329849243164,4.583330154418945,4.463329792022705,68152281.0,3.353639841079712
2013-05-15,4.516670227050781,4.426670074462891,4.463329792022705,4.503330230712891,43685607.0,3.383695363998413
2013-05-16,4.760000228881836,4.460000038146973,4.493330001831055,4.656670093536377,114530331.0,3.4989113807678223
2013-05-17,4.783329963684082,4.610000133514404,4.653329849243164,4.733329772949219,84265071.0,3.556511878967285
2013-05-20,4.673329830169678,4.510000228881836,4.670000076293945,4.586669921875,150084858.0,3.446315050125122
2013-05-21,4.61667013168335,4.503330230712891,4.550000190734863,4.61667013168335,80914071.0,3.4688565731048584
2013-05-22,4.730000019073486,4.570000171661377,4.626669883728027,4.686669826507568,74951631.0,3.5214526653289795
2013-05-23,4.766670227050781,4.61667013168335,4.663330078125,4.670000076293945,72729300.0,3.5089271068573
2013-05-24,4.820000171661377,4.683330059051514,4.683330059051514,4.766670227050781,84243234.0,3.5815632343292236
2013-05-27,5.050000190734863,4.739999771118164,4.78000020980835,5.013329982757568,125543937.0,3.766897439956665
2013-05-28,5.150000095367432,4.946670055389404,5.033329963684082,5.050000190734863,119482044.0,3.794450521469116
2013-05-29,5.110000133514404,4.949999809265137,5.036670207977295,5.03000020980835,60998610.0,3.779423236846924
2013-05-30,5.329999923706055,4.983329772949219,5.0,5.233329772949219,112895181.0,3.9321999549865723
2013-05-31,5.36667013168335,5.199999809265137,5.256669998168945,5.226669788360596,79021323.0,3.9271957874298096
2013-06-03,5.326670169830322,5.166669845581055,5.21999979019165,5.213329792022705,54293409.0,3.91717267036438
2013-06-04,5.239999771118164,4.940000057220459,5.239999771118164,5.046669960021973,80548218.0,3.7919483184814453
2013-06-05,5.096670150756836,5.003330230712891,5.033329963684082,5.063330173492432,30461676.0,3.8044660091400146
2013-06-06,5.050000190734863,4.86667013168335,5.046669960021973,4.900000095367432,54620154.0,3.681744337081909
2013-06-07,4.963329792022705,4.760000228881836,4.900000095367432,4.826670169830322,46928334.0,3.626645565032959
2013-06-13,4.743330001831055,4.36667013168335,4.71999979019165,4.736670017242432,68786241.0,3.5590219497680664
2013-06-14,5.016670227050781,4.670000076293945,4.710000038146973,4.989999771118164,65543703.0,3.7493677139282227
2013-06-17,5.150000095367432,4.943329811096191,5.0,5.096670150756836,64940751.0,3.829517364501953
2013-06-18,5.123330116271973,4.983329772949219,5.096670150756836,5.123330116271973,39215520.0,3.84954833984375
2013-06-19,5.073329925537109,4.936669826507568,5.066669940948486,5.003330230712891,33628947.0,3.7593836784362793
2013-06-20,5.003330230712891,5.003330230712891,5.003330230712891,5.003330230712891,0.0,3.7593836784362793
2013-06-21,5.003330230712891,5.003330230712891,5.003330230712891,5.003330230712891,0.0,3.7593836784362793
2013-06-24,4.793330192565918,4.503330230712891,4.75,4.610000133514404,107173290.0,3.4638447761535645
2013-06-25,4.610000133514404,4.150000095367432,4.539999961853027,4.396669864654541,123321585.0,3.303553342819214
2013-06-26,4.539999961853027,4.296669960021973,4.403329849243164,4.489999771118164,76391235.0,3.3736793994903564
2013-06-27,4.763329982757568,4.5,4.5,4.630000114440918,81827310.0,3.478872299194336
2013-06-28,4.686669826507568,4.570000171661377,4.599999904632568,4.626669883728027,34242447.0,3.476370334625244
2013-07-01,4.659999847412109,4.526669979095459,4.550000190734863,4.63332986831665,30788040.0,3.638665199279785
2013-07-02,4.929999828338623,4.603330135345459,4.663330078125,4.913330078125,57405999.0,3.858556032180786
2013-07-03,4.983329772949219,4.733329772949219,4.900000095367432,4.946670055389404,56134377.0,3.8847389221191406
2013-07-04,5.063330173492432,4.816669940948486,4.900000095367432,4.86667013168335,50936289.0,3.8219127655029297
2013-07-05,4.906670093536377,4.639999866485596,4.86667013168335,4.663330078125,56969046.0,3.6622250080108643
2013-07-08,4.643330097198486,4.426670074462891,4.599999904632568,4.446670055389404,60711669.0,3.4920766353607178
2013-07-09,4.623330116271973,4.409999847412109,4.433330059051514,4.573329925537109,42058911.0,3.591545581817627
2013-07-10,4.976669788360596,4.570000171661377,4.573329925537109,4.966670036315918,80954160.0,3.9004452228546143
2013-07-11,5.086669921875,4.949999809265137,4.956669807434082,5.016670227050781,82438932.0,3.939710855484009
2013-07-12,5.143330097198486,4.909999847412109,5.0,4.933330059051514,83266608.0,3.8742623329162598
2013-07-15,5.153329849243164,4.936669826507568,4.936669826507568,5.086669921875,57259380.0,3.9946842193603516
2013-07-16,5.21999979019165,5.056670188903809,5.113329887390137,5.143330097198486,58619916.0,4.039180278778076
2013-07-17,5.166669845581055,4.960000038146973,5.099999904632568,4.980000019073486,52396011.0,3.9109137058258057
2013-07-18,5.119999885559082,4.953330039978027,4.996669769287109,5.026669979095459,40238733.0,3.9475646018981934
2013-07-19,5.106669902801514,4.916669845581055,5.010000228881836,4.920000076293945,43685514.0,3.8637938499450684
2013-07-22,5.050000190734863,4.853330135345459,4.873330116271973,5.046669960021973,36002481.0,3.963270902633667
2013-07-23,5.266670227050781,5.046669960021973,5.046669960021973,5.260000228881836,83403795.0,4.130804538726807
2013-07-24,5.566669940948486,5.326670169830322,5.326670169830322,5.53000020980835,150977436.0,4.342842102050781
2013-07-25,5.559999942779541,5.363329887390137,5.533329963684082,5.389999866485596,66885192.0,4.23289680480957
2013-07-26,5.586669921875,5.369999885559082,5.433330059051514,5.396669864654541,69179931.0,4.238134384155273
2013-07-29,5.463329792022705,5.28000020980835,5.36667013168335,5.406670093536377,41366598.0,4.245987415313721
2013-07-30,5.453330039978027,5.226669788360596,5.400000095367432,5.329999923706055,41090037.0,4.185776710510254
2013-07-31,5.400000095367432,5.286670207977295,5.333330154418945,5.349999904632568,24377223.0,4.20148229598999
2013-08-01,5.610000133514404,5.343329906463623,5.386670112609863,5.603330135345459,61533558.0,4.4004292488098145
2013-08-02,5.716670036315918,5.536670207977295,5.666669845581055,5.566669940948486,40684743.0,4.371639251708984
2013-08-05,5.676670074462891,5.536670207977295,5.563330173492432,5.599999904632568,45119193.0,4.39781379699707
2013-08-06,5.726669788360596,5.516670227050781,5.596670150756836,5.566669940948486,50233059.0,4.371639251708984
2013-08-07,5.550000190734863,5.369999885559082,5.550000190734863,5.380000114440918,60554130.0,4.225043296813965
2013-08-08,5.463329792022705,5.313330173492432,5.380000114440918,5.426670074462891,40326165.0,4.261694431304932
2013-08-09,5.493330001831055,5.340000152587891,5.429999828338623,5.426670074462891,33318168.0,4.261694431304932
2013-08-12,5.566669940948486,5.360000133514404,5.466670036315918,5.393330097198486,45792204.0,4.23551082611084
2013-08-13,5.5,5.38332986831665,5.393330097198486,5.466670036315918,32509473.0,4.293107032775879
2013-08-14,5.5,5.213329792022705,5.496669769287109,5.309999942779541,71235033.0,4.170070171356201
2013-08-15,5.440000057220459,5.153329849243164,5.416669845581055,5.183330059051514,92495433.0,4.070592880249023
2013-08-16,5.610000133514404,5.153329849243164,5.190000057220459,5.210000038146973,61415475.0,4.091537952423096
2013-08-19,5.336669921875,5.159999847412109,5.193329811096191,5.326670169830322,47175228.0,4.183160781860352
2013-08-20,5.333330154418945,5.083330154418945,5.329999923706055,5.159999847412109,64420623.0,4.052271366119385
2013-08-21,5.206669807434082,5.103330135345459,5.183330059051514,5.179999828338623,30726180.0,4.0679779052734375
2013-08-22,5.300000190734863,5.143330097198486,5.170000076293945,5.28000020980835,41214684.0,4.146511077880859
2013-08-23,5.320000171661377,5.099999904632568,5.293330192565918,5.199999809265137,40504761.0,4.083684921264648
2013-08-26,5.323329925537109,5.170000076293945,5.21999979019165,5.256669998168945,39074292.0,4.1281890869140625
2013-08-27,5.480000019073486,5.239999771118164,5.256669998168945,5.429999828338623,72868743.0,4.264308929443359
2013-08-28,5.433330059051514,5.296669960021973,5.433330059051514,5.306670188903809,38197641.0,4.167455196380615
2013-08-29,5.403329849243164,5.289999961853027,5.306670188903809,5.303329944610596,28368840.0,4.164832592010498
2013-08-30,5.329999923706055,5.110000133514404,5.313330173492432,5.146669864654541,36399903.0,4.041802883148193
2013-09-02,5.156670093536377,4.993330001831055,5.070000171661377,5.086669921875,37090389.0,3.9946842193603516
2013-09-03,5.226669788360596,5.093329906463623,5.113329887390137,5.119999885559082,35645229.0,4.020859241485596
2013-09-04,5.139999866485596,4.793330192565918,5.139999866485596,4.886670112609863,83554998.0,3.8376190662384033
2013-09-05,4.949999809265137,4.849999904632568,4.880000114440918,4.903329849243164,38897556.0,3.850703239440918
2013-09-06,4.913330078125,4.773330211639404,4.88332986831665,4.846670150756836,52795011.0,3.806206226348877
2013-09-09,4.960000038146973,4.766670227050781,4.829999923706055,4.926670074462891,48630609.0,3.8690319061279297
2013-09-10,4.953330039978027,4.800000190734863,4.929999828338623,4.869999885559082,57921546.0,3.8245279788970947
2013-09-11,4.869999885559082,4.739999771118164,4.869999885559082,4.773330211639404,42214314.0,3.7486109733581543
2013-09-12,4.869999885559082,4.666669845581055,4.75,4.833330154418945,40968099.0,3.795729875564575
2013-09-13,4.840000152587891,4.713329792022705,4.840000152587891,4.78000020980835,32302299.0,3.7538490295410156
2013-09-16,4.893330097198486,4.753330230712891,4.773330211639404,4.880000114440918,32833584.0,3.832381010055542
2013-09-17,4.896669864654541,4.813330173492432,4.88332986831665,4.849999904632568,30432867.0,3.808821439743042
2013-09-18,4.996669769287109,4.846670150756836,4.889999866485596,4.943329811096191,44178450.0,3.882115602493286
2013-09-23,5.113329887390137,4.949999809265137,4.949999809265137,5.106669902801514,53756790.0,4.010390281677246
2013-09-24,5.106669902801514,5.013329982757568,5.103330135345459,5.099999904632568,30122292.0,4.005151748657227
2013-09-25,5.11667013168335,4.986670017242432,5.11667013168335,4.993330001831055,34854915.0,3.9213812351226807
2013-09-26,4.996669769287109,4.880000114440918,4.960000038146973,4.903329849243164,36776883.0,3.850703239440918
2013-09-27,5.063330173492432,4.906670093536377,4.906670093536377,4.963329792022705,35296884.0,3.8978216648101807
2013-09-30,5.036670207977295,4.900000095367432,4.993330001831055,4.983329772949219,21730344.0,3.9135284423828125
2013-10-08,5.106669902801514,4.96999979019165,4.973330020904541,5.099999904632568,36191595.0,4.005151748657227
2013-10-09,5.130000114440918,5.039999961853027,5.103330135345459,5.079999923706055,33142191.0,3.989445686340332
2013-10-10,5.099999904632568,4.960000038146973,5.079999923706055,4.973330020904541,29830404.0,3.905675172805786
2013-10-11,5.050000190734863,4.956669807434082,4.986670017242432,5.03000020980835,33430326.0,3.9501802921295166
2013-10-14,5.053329944610596,4.783329963684082,5.033329963684082,4.803329944610596,75709857.0,3.772170066833496
2013-10-15,4.893330097198486,4.659999847412109,4.820000171661377,4.716670036315918,103162302.0,3.7041139602661133
2013-10-16,4.733329772949219,4.566669940948486,4.733329772949219,4.676670074462891,53603724.0,3.672701120376587
2013-10-17,4.743330001831055,4.650000095367432,4.690000057220459,4.679999828338623,28111329.0,3.675316095352173
2013-10-18,4.716670036315918,4.626669883728027,4.683330059051514,4.703330039978027,24646821.0,3.6936378479003906
2013-10-21,4.826670169830322,4.693329811096191,4.706669807434082,4.803329944610596,43181790.0,3.772170066833496
2013-10-22,4.803329944610596,4.803329944610596,4.803329944610596,4.803329944610596,0.0,3.772170066833496
2013-10-23,5.136670112609863,4.920000076293945,4.966670036315918,4.963329792022705,115502982.0,3.8978216648101807
2013-10-24,5.010000228881836,4.860000133514404,4.920000076293945,4.889999866485596,40454103.0,3.8402342796325684
2013-10-25,4.949999809265137,4.769999980926514,4.846670150756836,4.796669960021973,33876660.0,3.766939401626587
2013-10-28,4.846670150756836,4.556670188903809,4.836669921875,4.583330154418945,52780359.0,3.5993990898132324
2013-10-29,4.623330116271973,4.396669864654541,4.599999904632568,4.46999979019165,40207452.0,3.5103986263275146
2013-10-30,4.536670207977295,4.473330020904541,4.5,4.526669979095459,19721313.0,3.5549023151397705
2013-10-31,4.53000020980835,4.329999923706055,4.53000020980835,4.36667013168335,36501876.0,3.429250478744507
2013-11-01,4.489999771118164,4.353330135345459,4.389999866485596,4.460000038146973,23194293.0,3.502545118331909
2013-11-04,4.619999885559082,4.5,4.53000020980835,4.550000190734863,24736023.0,3.5732243061065674
2013-11-05,4.546669960021973,4.376669883728027,4.536670207977295,4.473330020904541,36429129.0,3.5130136013031006
2013-11-06,4.5,4.393330097198486,4.466670036315918,4.409999847412109,23488152.0,3.463278293609619
2013-11-07,4.433330059051514,4.336669921875,4.433330059051514,4.369999885559082,22971822.0,3.4318654537200928
2013-11-08,4.396669864654541,4.21999979019165,4.373330116271973,4.276669979095459,31447932.0,3.3585715293884277
2013-11-11,4.489999771118164,4.21999979019165,4.276669979095459,4.460000038146973,38501013.0,3.502545118331909
2013-11-12,4.576670169830322,4.466670036315918,4.466670036315918,4.543330192565918,45138993.0,3.567986249923706
2013-11-13,4.519999980926514,4.400000095367432,4.466670036315918,4.486670017242432,28985457.0,3.523489236831665
2013-11-14,4.5,4.380000114440918,4.463329792022705,4.443329811096191,27971982.0,3.4894535541534424
2013-11-15,4.566669940948486,4.420000076293945,4.446670055389404,4.46999979019165,38464647.0,3.5103986263275146
2013-11-18,4.503330230712891,4.400000095367432,4.503330230712891,4.496669769287109,67277106.0,3.5313427448272705
2013-11-19,4.539999961853027,4.453330039978027,4.5,4.493330001831055,48649269.0,3.528719425201416
2013-11-20,4.543330192565918,4.460000038146973,4.523330211639404,4.519999980926514,31801455.0,3.549664258956909
2013-11-21,4.546669960021973,4.460000038146973,4.510000228881836,4.539999961853027,27981216.0,3.565371036529541
2013-11-22,4.550000190734863,4.433330059051514,4.523330211639404,4.453330039978027,24569499.0,3.4973068237304688
2013-11-25,4.449999809265137,4.38332986831665,4.433330059051514,4.396669864654541,29680368.0,3.452810287475586
2013-11-26,4.526669979095459,4.396669864654541,4.396669864654541,4.513329982757568,32404266.0,3.544426441192627
2013-11-27,4.643330097198486,4.483329772949219,4.510000228881836,4.619999885559082,51214212.0,3.6281967163085938
2013-11-28,4.63332986831665,4.543330192565918,4.613329887390137,4.579999923706055,40505943.0,3.5967841148376465
2013-11-29,4.610000133514404,4.543330192565918,4.579999923706055,4.590000152587891,28298373.0,3.604637384414673
2013-12-02,4.573329925537109,4.38332986831665,4.503330230712891,4.406670093536377,39306573.0,3.4606635570526123
2013-12-03,4.533329963684082,4.406670093536377,4.406670093536377,4.496669769287109,25678200.0,3.5313427448272705
2013-12-04,4.643330097198486,4.516670227050781,4.516670227050781,4.583330154418945,36615360.0,3.5993990898132324
2013-12-05,4.659999847412109,4.570000171661377,4.603330135345459,4.619999885559082,27532074.0,3.6281967163085938
2013-12-06,4.796669960021973,4.610000133514404,4.63332986831665,4.696670055389404,51274107.0,3.6884074211120605
2013-12-09,4.75,4.636670112609863,4.743330001831055,4.656670093536377,29261904.0,3.656994581222534
2013-12-10,4.656670093536377,4.583330154418945,4.639999866485596,4.636670112609863,23659215.0,3.6412882804870605
2013-12-11,4.639999866485596,4.546669960021973,4.603330135345459,4.596670150756836,19385331.0,3.609874963760376
2013-12-12,4.639999866485596,4.566669940948486,4.586669921875,4.590000152587891,14918268.0,3.604637384414673
2013-12-13,4.61667013168335,4.536670207977295,4.550000190734863,4.563330173492432,21408660.0,3.5836923122406006
2013-12-16,4.593329906463623,4.409999847412109,4.543330192565918,4.420000076293945,29691528.0,3.4711320400238037
2013-12-17,4.460000038146973,4.356669902801514,4.420000076293945,4.426670074462891,25661499.0,3.476370334625244
2013-12-18,4.456669807434082,4.393330097198486,4.446670055389404,4.416669845581055,11096760.0,3.4685165882110596
2013-12-19,4.466670036315918,4.300000190734863,4.449999809265137,4.306670188903809,18236805.0,3.382131576538086
2013-12-20,4.453330039978027,4.320000171661377,4.333330154418945,4.349999904632568,28196964.0,3.416159152984619
2013-12-23,4.449999809265137,4.283329963684082,4.336669921875,4.423329830169678,29319033.0,3.4737472534179688
2013-12-24,4.610000133514404,4.429999828338623,4.429999828338623,4.523330211639404,48025050.0,3.552279472351074
2013-12-25,4.619999885559082,4.433330059051514,4.523330211639404,4.596670150756836,35090154.0,3.609874963760376
2013-12-26,4.583330154418945,4.406670093536377,4.583330154418945,4.446670055389404,26966091.0,3.4920766353607178
2013-12-27,4.496669769287109,4.400000095367432,4.460000038146973,4.409999847412109,27550602.0,3.463278293609619
2013-12-30,4.496669769287109,4.380000114440918,4.433330059051514,4.436669826507568,23245458.0,3.4842233657836914
2013-12-31,4.579999923706055,4.373330116271973,4.373330116271973,4.546669960021973,38362182.0,3.5706093311309814
2014-01-02,4.699999809265137,4.506669998168945,4.536670207977295,4.630000114440918,54429852.0,3.636050224304199
2014-01-03,4.733329772949219,4.596670150756836,4.603330135345459,4.656670093536377,46313808.0,3.656994581222534
2014-01-06,4.650000095367432,4.519999980926514,4.63332986831665,4.533329963684082,31470975.0,3.5601325035095215
2014-01-07,4.573329925537109,4.426670074462891,4.519999980926514,4.496669769287109,34095579.0,3.5313427448272705
2014-01-08,4.623330116271973,4.493330001831055,4.493330001831055,4.623330116271973,29607621.0,3.630812168121338
2014-01-09,4.659999847412109,4.476669788360596,4.63332986831665,4.486670017242432,26926617.0,3.523489236831665
2014-01-10,4.523330211639404,4.36667013168335,4.5,4.440000057220459,29879619.0,3.4868385791778564
2014-01-13,4.510000228881836,4.393330097198486,4.440000057220459,4.420000076293945,15972822.0,3.4711320400238037
2014-01-14,4.463329792022705,4.346670150756836,4.420000076293945,4.426670074462891,23142399.0,3.476370334625244
2014-01-15,4.433330059051514,4.233329772949219,4.433330059051514,4.340000152587891,50110809.0,3.408306360244751
2014-01-16,4.349999904632568,4.276669979095459,4.326670169830322,4.300000190734863,21219843.0,3.3768930435180664
2014-01-17,4.316669940948486,4.239999771118164,4.306670188903809,4.253330230712891,19043958.0,3.340242624282837
2014-01-20,4.306670188903809,4.146669864654541,4.239999771118164,4.159999847412109,24432999.0,3.2669477462768555
2014-01-21,4.213329792022705,4.159999847412109,4.159999847412109,4.203330039978027,25573974.0,3.300975799560547
2014-01-22,4.349999904632568,4.193329811096191,4.216670036315918,4.316669940948486,38821035.0,3.389984607696533
2014-01-23,4.376669883728027,4.283329963684082,4.316669940948486,4.306670188903809,22913094.0,3.382131576538086
2014-01-24,4.349999904632568,4.266670227050781,4.300000190734863,4.323329925537109,21339801.0,3.395214796066284
2014-01-27,4.403329849243164,4.286670207977295,4.300000190734863,4.346670150756836,35316519.0,3.4135444164276123
2014-01-28,4.416669845581055,4.329999923706055,4.346670150756836,4.369999885559082,26407401.0,3.4318654537200928
2014-01-29,4.393330097198486,4.296669960021973,4.38332986831665,4.309999942779541,24106614.0,3.3847463130950928
2014-01-30,4.349999904632568,4.203330039978027,4.269999980926514,4.303329944610596,22525188.0,3.3795082569122314
2014-02-07,4.283329963684082,4.213329792022705,4.266670227050781,4.260000228881836,31914420.0,3.345480442047119
2014-02-10,4.583330154418945,4.38332986831665,4.400000095367432,4.573329925537109,78769149.0,3.591545581817627
2014-02-11,4.763329982757568,4.599999904632568,4.603330135345459,4.699999809265137,98109495.0,3.6910226345062256
2014-02-12,4.760000228881836,4.639999866485596,4.710000038146973,4.71999979019165,58596777.0,3.706728935241699
2014-02-13,4.753330230712891,4.599999904632568,4.71999979019165,4.606669902801514,40931649.0,3.6177282333374023
2014-02-14,4.730000019073486,4.603330135345459,4.603330135345459,4.679999828338623,47585583.0,3.675316095352173
2014-02-17,4.916669845581055,4.693329811096191,4.693329811096191,4.88332986831665,90024549.0,3.834995985031128
2014-02-18,4.916669845581055,4.789999961853027,4.86667013168335,4.793330192565918,53840046.0,3.764317035675049
2014-02-19,4.853330135345459,4.743330001831055,4.789999961853027,4.826670169830322,47556288.0,3.7904999256134033
2014-02-20,4.853330135345459,4.686669826507568,4.840000152587891,4.696670055389404,53425677.0,3.6884074211120605
2014-02-21,4.753330230712891,4.656670093536377,4.690000057220459,4.686669826507568,34918485.0,3.680554151535034
2014-02-24,4.626669883728027,4.453330039978027,4.613329887390137,4.486670017242432,75295329.0,3.523489236831665
2014-02-25,4.573329925537109,4.333330154418945,4.516670227050781,4.369999885559082,66651792.0,3.4318654537200928
2014-02-26,4.443329811096191,4.293330192565918,4.329999923706055,4.429999828338623,40907814.0,3.478985071182251
2014-02-27,4.416669845581055,4.283329963684082,4.409999847412109,4.296669960021973,50934972.0,3.3742780685424805
2014-02-28,4.346670150756836,4.196670055389404,4.296669960021973,4.336669921875,42577017.0,3.4056904315948486
2014-03-03,4.420000076293945,4.296669960021973,4.333330154418945,4.393330097198486,35607657.0,3.4501874446868896
2014-03-04,4.369999885559082,4.25,4.363329887390137,4.316669940948486,41044404.0,3.389984607696533
2014-03-05,4.356669902801514,4.25,4.349999904632568,4.296669960021973,30126438.0,3.3742780685424805
2014-03-06,4.326670169830322,4.206669807434082,4.263329982757568,4.300000190734863,26718696.0,3.3768930435180664
2014-03-07,4.36667013168335,4.266670227050781,4.276669979095459,4.333330154418945,41848839.0,3.4030678272247314
2014-03-10,4.423329830169678,4.273330211639404,4.300000190734863,4.376669883728027,72775311.0,3.437103748321533
2014-03-11,4.423329830169678,4.309999942779541,4.373330116271973,4.389999866485596,33546570.0,3.4475724697113037
2014-03-12,4.473330020904541,4.373330116271973,4.403329849243164,4.463329792022705,49017630.0,3.505159616470337
2014-03-13,4.489999771118164,4.403329849243164,4.46999979019165,4.463329792022705,37477458.0,3.505159616470337
2014-03-14,4.579999923706055,4.413330078125,4.443329811096191,4.5,59600187.0,3.5339577198028564
2014-03-17,4.550000190734863,4.460000038146973,4.546669960021973,4.489999771118164,40649712.0,3.52610445022583
2014-03-18,4.516670227050781,4.353330135345459,4.480000019073486,4.369999885559082,48366639.0,3.4318654537200928
2014-03-19,4.440000057220459,4.293330192565918,4.363329887390137,4.423329830169678,34328040.0,3.4737472534179688
2014-03-20,4.420000076293945,4.300000190734863,4.420000076293945,4.306670188903809,26384253.0,3.382131576538086
2014-03-21,4.413330078125,4.266670227050781,4.276669979095459,4.393330097198486,24322569.0,3.4501874446868896
2014-03-24,4.416669845581055,4.323329925537109,4.396669864654541,4.363329887390137,23403750.0,3.4266276359558105
2014-03-25,4.380000114440918,4.303329944610596,4.36667013168335,4.343329906463623,18103149.0,3.410921096801758
2014-03-26,4.413330078125,4.353330135345459,4.360000133514404,4.356669902801514,22649823.0,3.4213974475860596
2014-03-27,4.380000114440918,4.246669769287109,4.363329887390137,4.266670227050781,35654079.0,3.3507184982299805
2014-03-28,4.326670169830322,4.236670017242432,4.300000190734863,4.266670227050781,27716250.0,3.3507184982299805
2014-03-31,4.326670169830322,4.233329772949219,4.296669960021973,4.276669979095459,24873555.0,3.3585715293884277
2014-04-01,4.429999828338623,4.323329925537109,4.38332986831665,4.356669902801514,57159759.0,3.4213974475860596
2014-04-02,4.376669883728027,4.309999942779541,4.369999885559082,4.320000171661377,25034673.0,3.3925998210906982
2014-04-03,4.429999828338623,4.323329925537109,4.326670169830322,4.363329887390137,46905861.0,3.4266276359558105
2014-04-04,4.423329830169678,4.363329887390137,4.363329887390137,4.403329849243164,37096659.0,3.458040714263916
2014-04-08,4.53000020980835,4.406670093536377,4.409999847412109,4.503330230712891,58284525.0,3.5365731716156006
2014-04-09,4.53000020980835,4.456669807434082,4.496669769287109,4.476669788360596,35627661.0,3.5156362056732178
2014-04-10,4.526669979095459,4.436669826507568,4.476669788360596,4.496669769287109,45411240.0,3.5313427448272705
2014-04-11,4.553329944610596,4.460000038146973,4.489999771118164,4.486670017242432,31582839.0,3.523489236831665
2014-04-14,4.546669960021973,4.440000057220459,4.5,4.513329982757568,28925082.0,3.544426441192627
2014-04-15,4.550000190734863,4.423329830169678,4.536670207977295,4.453330039978027,40325985.0,3.4973068237304688
2014-04-16,4.460000038146973,4.386670112609863,4.453330039978027,4.403329849243164,31255764.0,3.458040714263916
2014-04-17,4.516670227050781,4.393330097198486,4.416669845581055,4.460000038146973,37082325.0,3.502545118331909
2014-04-18,4.46999979019165,4.400000095367432,4.453330039978027,4.426670074462891,16118478.0,3.476370334625244
2014-04-21,4.463329792022705,4.389999866485596,4.406670093536377,4.393330097198486,25916397.0,3.4501874446868896
2014-04-22,4.409999847412109,4.28000020980835,4.393330097198486,4.356669902801514,35384721.0,3.4213974475860596
2014-04-23,4.376669883728027,4.276669979095459,4.336669921875,4.309999942779541,21372186.0,3.3847463130950928
2014-04-24,4.320000171661377,4.266670227050781,4.300000190734863,4.283329963684082,18945837.0,3.3638017177581787
2014-04-25,4.313330173492432,4.253330230712891,4.296669960021973,4.260000228881836,22152501.0,3.345480442047119
2014-04-28,4.300000190734863,4.166669845581055,4.300000190734863,4.190000057220459,31029822.0,3.2905075550079346
2014-04-29,4.210000038146973,4.130000114440918,4.186669826507568,4.199999809265137,25060821.0,3.298360824584961
2014-04-30,4.239999771118164,4.176670074462891,4.206669807434082,4.213329792022705,14177388.0,3.3088290691375732
2014-05-05,4.320000171661377,4.190000057220459,4.199999809265137,4.316669940948486,21412368.0,3.389984607696533
2014-05-06,4.343329906463623,4.283329963684082,4.313330173492432,4.296669960021973,18227634.0,3.3742780685424805
2014-05-07,4.296669960021973,4.206669807434082,4.266670227050781,4.216670036315918,12761217.0,3.3114519119262695
2014-05-08,4.28000020980835,4.183330059051514,4.210000038146973,4.226669788360596,11577387.0,3.319305181503296
2014-05-09,4.256669998168945,4.199999809265137,4.253330230712891,4.203330039978027,15106773.0,3.300975799560547
2014-05-12,4.309999942779541,4.21999979019165,4.233329772949219,4.28000020980835,15531282.0,3.361187219619751
2014-05-13,4.286670207977295,4.246669769287109,4.266670227050781,4.28000020980835,15470916.0,3.361187219619751
2014-05-14,4.293330192565918,4.253330230712891,4.263329982757568,4.273330211639404,9466869.0,3.3559489250183105
2014-05-15,4.273330211639404,4.146669864654541,4.266670227050781,4.156670093536377,18432165.0,3.2643327713012695
2014-05-16,4.183330059051514,4.056670188903809,4.166669845581055,4.113329887390137,24558426.0,3.2302966117858887
2014-05-19,4.106669902801514,4.013329982757568,4.096670150756836,4.036670207977295,17541465.0,3.1700937747955322
2014-05-20,4.076670169830322,4.006669998168945,4.053329944610596,4.013329982757568,14778078.0,3.151764392852783
2014-05-21,4.056670188903809,3.976670026779175,4.023330211639404,4.053329944610596,21397632.0,3.1831772327423096
2014-05-22,4.073329925537109,3.9933300018310547,4.050000190734863,3.9966700077056885,21763266.0,3.138680934906006
2014-05-23,4.003330230712891,3.9100000858306885,4.003330230712891,3.9700000286102295,28854762.0,3.117736339569092
2014-05-26,4.066669940948486,3.973330020904541,3.9966700077056885,4.039999961853027,39227094.0,3.1727089881896973
2014-05-27,4.046669960021973,4.010000228881836,4.046669960021973,4.013329982757568,17980962.0,3.151764392852783
2014-05-28,4.099999904632568,4.013329982757568,4.016670227050781,4.090000152587891,28226154.0,3.211975336074829
2014-05-29,4.11667013168335,4.013329982757568,4.076670169830322,4.016670227050781,25342707.0,3.1543874740600586
2014-05-30,4.039999961853027,3.966670036315918,4.016670227050781,3.9966700077056885,18732237.0,3.138680934906006
2014-06-03,4.019999980926514,3.9800000190734863,4.013329982757568,3.9800000190734863,19134291.0,3.125589370727539
2014-06-04,3.9800000190734863,3.836669921875,3.973330020904541,3.869999885559082,35818809.0,3.039203643798828
2014-06-05,3.913330078125,3.859999895095825,3.869999885559082,3.9100000858306885,22618152.0,3.0706169605255127
2014-06-06,3.9266700744628906,3.880000114440918,3.9100000858306885,3.916670083999634,13536636.0,3.075855016708374
2014-06-09,3.906670093536377,3.8299999237060547,3.906670093536377,3.836669921875,29379522.0,3.013028860092163
2014-06-10,3.869999885559082,3.799999952316284,3.833329916000366,3.8566699028015137,31565700.0,3.028735399246216
2014-06-11,3.950000047683716,3.8299999237060547,3.859999895095825,3.9333300590515137,45496476.0,3.0889384746551514
2014-06-12,3.956670045852661,3.89667010307312,3.9000000953674316,3.913330078125,26929821.0,3.0732319355010986
2014-06-13,3.940000057220459,3.8666698932647705,3.9100000858306885,3.906670093536377,30695997.0,3.0680017471313477
2014-06-16,3.906670093536377,3.819999933242798,3.890000104904175,3.8499999046325684,49869822.0,3.0234971046447754
2014-06-17,3.869999885559082,3.8299999237060547,3.846669912338257,3.859999895095825,23282952.0,3.031350612640381
2014-06-18,3.869999885559082,3.8233299255371094,3.8633298873901367,3.836669921875,26313525.0,3.013028860092163
2014-06-19,3.8499999046325684,3.7366700172424316,3.833329916000366,3.7566699981689453,34866231.0,2.9502029418945312
2014-06-20,3.776669979095459,3.6766700744628906,3.7533299922943115,3.6966700553894043,29552445.0,2.903083562850952
2014-06-23,3.7366700172424316,3.673330068588257,3.700000047683716,3.723330020904541,38271381.0,2.924020528793335
2014-06-24,3.776669979095459,3.690000057220459,3.713330030441284,3.773329973220825,29253693.0,2.9632863998413086
2014-06-25,3.913330078125,3.7200000286102295,3.7533299922943115,3.89667010307312,67241805.0,3.060148239135742
2014-06-26,3.9533300399780273,3.85332989692688,3.8833301067352295,3.940000057220459,49454928.0,3.0941762924194336
2014-06-27,3.973330020904541,3.89667010307312,3.9266700744628906,3.9366700649261475,50715828.0,3.0915613174438477
2014-06-30,3.963330030441284,3.9000000953674316,3.9333300590515137,3.9100000858306885,28766532.0,3.0706169605255127
2014-07-01,3.9533300399780273,3.8933300971984863,3.9200000762939453,3.950000047683716,33628224.0,3.1020302772521973
2014-07-02,4.003330230712891,3.906670093536377,3.9333300590515137,4.0,45880740.0,3.141295909881592
2014-07-03,4.083330154418945,3.966670036315918,4.0,4.046669960021973,68501397.0,3.1779470443725586
2014-07-04,4.043330192565918,3.950000047683716,4.0,3.9533300399780273,72994395.0,3.2660648822784424
2014-07-07,4.073329925537109,3.9433300495147705,3.9600000381469727,4.019999980926514,50169954.0,3.3211443424224854
2014-07-08,4.016670227050781,3.966670036315918,4.003330230712891,3.9866700172424316,26898294.0,3.2936086654663086
2014-07-09,4.023330211639404,3.923330068588257,3.9866700172424316,3.9366700649261475,31622688.0,3.252300977706909
2014-07-10,4.073329925537109,3.903330087661743,3.940000057220459,4.066669940948486,46576857.0,3.359701156616211
2014-07-11,4.123330116271973,4.006669998168945,4.096670150756836,4.013329982757568,63353181.0,3.315634250640869
2014-07-14,4.013329982757568,3.9266700744628906,4.0,3.990000009536743,42396606.0,3.2963600158691406
2014-07-15,4.056670188903809,3.9600000381469727,3.9600000381469727,4.039999961853027,36367773.0,3.33766770362854
2014-07-16,4.073329925537109,3.9866700172424316,4.050000190734863,3.9966700077056885,37062513.0,3.301870346069336
2014-07-17,4.023330211639404,3.9366700649261475,4.0,3.9600000381469727,24735624.0,3.2715752124786377
2014-07-18,4.003330230712891,3.940000057220459,3.940000057220459,3.963330030441284,17284518.0,3.2743260860443115
2014-07-21,3.990000009536743,3.930000066757202,3.956670045852661,3.9366700649261475,19565277.0,3.252300977706909
2014-07-22,4.046669960021973,3.9266700744628906,3.930000066757202,4.013329982757568,33243054.0,3.315634250640869
2014-07-23,4.056670188903809,4.003330230712891,4.03000020980835,4.026669979095459,27846504.0,3.3266549110412598
2014-07-24,4.11667013168335,4.026669979095459,4.039999961853027,4.110000133514404,47834178.0,3.395498514175415
2014-07-25,4.186669826507568,4.019999980926514,4.156670093536377,4.110000133514404,68564298.0,3.395498514175415
2014-07-28,4.256669998168945,4.150000095367432,4.150000095367432,4.226669788360596,68849127.0,3.4918859004974365
2014-07-29,4.256669998168945,4.203330039978027,4.226669788360596,4.213329792022705,51974058.0,3.480865001678467
2014-07-30,4.28000020980835,4.199999809265137,4.203330039978027,4.273330211639404,46823082.0,3.5304343700408936
2014-07-31,4.286670207977295,4.236670017242432,4.266670227050781,4.273330211639404,28219830.0,3.5304343700408936
2014-08-01,4.323329925537109,4.203330039978027,4.269999980926514,4.213329792022705,60868347.0,3.480865001678467
2014-08-04,4.276669979095459,4.206669807434082,4.206669807434082,4.256669998168945,42911307.0,3.5166704654693604
2014-08-05,4.346670150756836,4.260000228881836,4.263329982757568,4.323329925537109,47269854.0,3.571741819381714
2014-08-06,4.353330135345459,4.289999961853027,4.320000171661377,4.333330154418945,43019724.0,3.5800037384033203
2014-08-07,4.336669921875,4.253330230712891,4.326670169830322,4.256669998168945,37543851.0,3.5166704654693604
2014-08-08,4.380000114440918,4.266670227050781,4.266670227050781,4.356669902801514,57801810.0,3.5992863178253174
2014-08-11,4.429999828338623,4.356669902801514,4.360000133514404,4.416669845581055,50985648.0,3.648855447769165
2014-08-12,4.420000076293945,4.340000152587891,4.406670093536377,4.376669883728027,43227396.0,3.615809202194214
2014-08-13,4.396669864654541,4.286670207977295,4.393330097198486,4.333330154418945,48638508.0,3.5800037384033203
2014-08-14,4.493330001831055,4.326670169830322,4.396669864654541,4.429999828338623,104476368.0,3.6598682403564453
2014-08-15,4.480000019073486,4.400000095367432,4.416669845581055,4.446670055389404,46944375.0,3.6736395359039307
2014-08-18,4.473330020904541,4.409999847412109,4.440000057220459,4.453330039978027,38676762.0,3.6791417598724365
2014-08-19,4.473330020904541,4.413330078125,4.460000038146973,4.423329830169678,39192996.0,3.654357433319092
2014-08-20,4.423329830169678,4.333330154418945,4.423329830169678,4.360000133514404,62432193.0,3.602037191390991
2014-08-21,4.360000133514404,4.210000038146973,4.353330135345459,4.266670227050781,70352817.0,3.524932384490967
2014-08-22,4.346670150756836,4.253330230712891,4.253330230712891,4.306670188903809,52945554.0,3.557978630065918
2014-08-25,4.316669940948486,4.253330230712891,4.306670188903809,4.263329982757568,36827607.0,3.522172451019287
2014-08-26,4.306670188903809,4.226669788360596,4.253330230712891,4.239999771118164,34697409.0,3.5028984546661377
2014-08-27,4.286670207977295,4.233329772949219,4.25,4.263329982757568,23670837.0,3.522172451019287
2014-08-28,4.273330211639404,4.170000076293945,4.269999980926514,4.186669826507568,31784436.0,3.4588396549224854
2014-08-29,4.273330211639404,4.193329811096191,4.213329792022705,4.260000228881836,21940746.0,3.5194220542907715
2014-09-01,4.303329944610596,4.260000228881836,4.260000228881836,4.293330192565918,33731397.0,3.546957492828369
2014-09-02,4.323329925537109,4.276669979095459,4.296669960021973,4.316669940948486,49540929.0,3.566240072250366
2014-09-03,4.353330135345459,4.300000190734863,4.316669940948486,4.320000171661377,49885770.0,3.5689914226531982
2014-09-04,4.356669902801514,4.296669960021973,4.320000171661377,4.323329925537109,57742818.0,3.571741819381714
2014-09-05,4.349999904632568,4.306670188903809,4.306670188903809,4.336669921875,49003176.0,3.5827629566192627
2014-09-09,4.349999904632568,4.316669940948486,4.343329906463623,4.346670150756836,56313660.0,3.591024875640869
2014-09-10,4.456669807434082,4.333330154418945,4.360000133514404,4.429999828338623,87819342.0,3.6598682403564453
2014-09-11,4.473330020904541,4.36667013168335,4.433330059051514,4.389999866485596,69562620.0,3.626821756362915
2014-09-12,4.413330078125,4.360000133514404,4.389999866485596,4.409999847412109,37240281.0,3.6433444023132324
2014-09-15,4.483329772949219,4.389999866485596,4.406670093536377,4.433330059051514,66265944.0,3.662619113922119
2014-09-16,4.513329982757568,4.326670169830322,4.453330039978027,4.333330154418945,86978664.0,3.5800037384033203
2014-09-17,4.356669902801514,4.269999980926514,4.326670169830322,4.336669921875,53415693.0,3.5827629566192627
2014-09-18,4.519999980926514,4.376669883728027,4.376669883728027,4.503330230712891,124249062.0,3.7204501628875732
2014-09-19,4.533329963684082,4.453330039978027,4.516670227050781,4.516670227050781,63526866.0,3.731471300125122
2014-09-22,4.53000020980835,4.406670093536377,4.523330211639404,4.433330059051514,56490756.0,3.662619113922119
2014-09-23,4.503330230712891,4.429999828338623,4.429999828338623,4.486670017242432,44765739.0,3.70668625831604
2014-09-24,4.559999942779541,4.449999809265137,4.466670036315918,4.539999961853027,66421584.0,3.7507448196411133
2014-09-25,4.599999904632568,4.486670017242432,4.559999942779541,4.526669979095459,86715483.0,3.739732503890991
2014-09-26,4.539999961853027,4.480000019073486,4.506669998168945,4.489999771118164,41025318.0,3.709437608718872
2014-09-29,4.613329887390137,4.503330230712891,4.519999980926514,4.606669902801514,62346564.0,3.8058247566223145
2014-09-30,4.763329982757568,4.590000152587891,4.61667013168335,4.696670055389404,89131923.0,3.8801791667938232
2014-10-08,4.793330192565918,4.686669826507568,4.706669807434082,4.773330211639404,71017752.0,3.943512439727783
2014-10-09,4.809999942779541,4.656670093536377,4.783329963684082,4.726669788360596,69795438.0,3.904963493347168
2014-10-10,4.783329963684082,4.683330059051514,4.686669826507568,4.699999809265137,52727343.0,3.882929563522339
2014-10-13,4.730000019073486,4.650000095367432,4.679999828338623,4.710000038146973,43693461.0,3.8911921977996826
2014-10-14,4.726669788360596,4.610000133514404,4.706669807434082,4.636670112609863,57320535.0,3.8306095600128174
2014-10-15,4.776669979095459,4.579999923706055,4.626669883728027,4.769999980926514,109164114.0,3.9407613277435303
2014-10-16,4.923329830169678,4.683330059051514,4.75,4.686669826507568,138961686.0,3.8719170093536377
2014-10-17,4.773330211639404,4.586669921875,4.683330059051514,4.716670036315918,73077861.0,3.8967020511627197
2014-10-20,4.863329887390137,4.75,4.769999980926514,4.796669960021973,69640047.0,3.962794303894043
2014-10-21,4.826670169830322,4.736670017242432,4.806670188903809,4.769999980926514,48919353.0,3.9407613277435303
2014-10-22,4.816669940948486,4.650000095367432,4.793330192565918,4.683330059051514,72517023.0,3.8691582679748535
2014-10-23,4.710000038146973,4.576670169830322,4.670000076293945,4.606669902801514,56941869.0,3.8058247566223145
2014-10-24,4.656670093536377,4.596670150756836,4.610000133514404,4.606669902801514,39739560.0,3.8058247566223145
2014-10-27,4.696670055389404,4.566669940948486,4.603330135345459,4.653329849243164,34543116.0,3.8443732261657715
2014-10-28,4.753330230712891,4.676670074462891,4.683330059051514,4.739999771118164,60617565.0,3.91597580909729
2014-10-29,4.78000020980835,4.699999809265137,4.763329982757568,4.766670227050781,78936054.0,3.9380099773406982
2014-10-30,4.889999866485596,4.769999980926514,4.773330211639404,4.829999923706055,123619587.0,3.990330219268799
2014-10-31,4.880000114440918,4.783329963684082,4.853330135345459,4.840000152587891,65703210.0,3.9985921382904053
2014-11-03,4.873330116271973,4.753330230712891,4.840000152587891,4.796669960021973,84593277.0,3.962794303894043
2014-11-04,4.793330192565918,4.71999979019165,4.786670207977295,4.746669769287109,79681230.0,3.9214866161346436
2014-11-05,4.929999828338623,4.703330039978027,4.746669769287109,4.909999847412109,129725121.0,4.056422710418701
2014-11-06,4.923329830169678,4.829999923706055,4.893330097198486,4.860000133514404,107740137.0,4.015115261077881
2014-11-07,4.893330097198486,4.723330020904541,4.869999885559082,4.776669979095459,101773908.0,3.9462714195251465
2014-11-10,4.840000152587891,4.733329772949219,4.809999942779541,4.806670188903809,80038950.0,3.9710562229156494
2014-11-11,4.849999904632568,4.659999847412109,4.833330154418945,4.683330059051514,91213053.0,3.8691582679748535
2014-11-12,4.716670036315918,4.639999866485596,4.673329830169678,4.703330039978027,77159178.0,3.885681629180908
2014-11-13,4.823329925537109,4.646669864654541,4.71999979019165,4.783329963684082,124223178.0,3.951773166656494
2014-11-14,4.783329963684082,4.703330039978027,4.763329982757568,4.739999771118164,53761449.0,3.91597580909729
2014-11-17,4.836669921875,4.730000019073486,4.730000019073486,4.793330192565918,71632905.0,3.9600346088409424
2014-11-18,4.813330173492432,4.75,4.786670207977295,4.793330192565918,51061902.0,3.9600346088409424
2014-11-19,4.863329887390137,4.78000020980835,4.800000190734863,4.789999961853027,63214170.0,3.9572837352752686
2014-11-20,4.800000190734863,4.733329772949219,4.769999980926514,4.763329982757568,46727685.0,3.9352505207061768
2014-11-21,4.856669902801514,4.776669979095459,4.833330154418945,4.833330154418945,102641874.0,3.9930810928344727
2014-11-24,4.973330020904541,4.816669940948486,4.88332986831665,4.913330078125,145164264.0,4.059174060821533
2014-11-25,5.026669979095459,4.906670093536377,4.926670074462891,4.989999771118164,92536434.0,4.122514724731445
2014-11-26,5.183330059051514,5.003330230712891,5.016670227050781,5.093329906463623,115919550.0,4.207881927490234
2014-11-27,5.166669845581055,5.033329963684082,5.13332986831665,5.110000133514404,100760304.0,4.221653461456299
2014-11-28,5.159999847412109,5.053329944610596,5.076670169830322,5.090000152587891,100963164.0,4.205130577087402
2014-12-01,5.256669998168945,5.073329925537109,5.233329772949219,5.106669902801514,143018943.0,4.218902587890625
2014-12-02,5.176670074462891,5.093329906463623,5.11667013168335,5.136670112609863,104035407.0,4.243687152862549
2014-12-03,5.166669845581055,5.039999961853027,5.139999866485596,5.083330154418945,154954536.0,4.199620246887207
2014-12-04,5.403329849243164,5.059999942779541,5.079999923706055,5.393330097198486,184735056.0,4.455728530883789
2014-12-05,5.429999828338623,5.183330059051514,5.429999828338623,5.309999942779541,169125195.0,4.3868842124938965
2014-12-08,5.546669960021973,5.349999904632568,5.38332986831665,5.463329792022705,181441251.0,4.513558864593506
2014-12-09,5.53000020980835,5.203330039978027,5.493330001831055,5.239999771118164,180432663.0,4.32905387878418
2014-12-10,5.763329982757568,5.21999979019165,5.21999979019165,5.666669845581055,162006243.0,4.681549549102783
2014-12-11,5.893330097198486,5.639999866485596,5.693329811096191,5.666669845581055,143767311.0,4.681549549102783
2014-12-12,5.820000171661377,5.593329906463623,5.699999809265137,5.739999771118164,100627758.0,4.74213171005249
2014-12-15,5.886670112609863,5.686669826507568,5.71999979019165,5.833330154418945,100800666.0,4.819236755371094
2014-12-16,5.840000152587891,5.743330001831055,5.809999942779541,5.793330192565918,92255007.0,4.786190032958984
2014-12-17,5.880000114440918,5.603330135345459,5.86667013168335,5.676670074462891,111332937.0,4.6898112297058105
2014-12-18,5.723330020904541,5.61667013168335,5.676670074462891,5.713329792022705,77959419.0,4.720098495483398
2014-12-19,5.713329792022705,5.5,5.713329792022705,5.619999885559082,84902856.0,4.6429924964904785
2014-12-22,5.566669940948486,5.340000152587891,5.566669940948486,5.389999866485596,126881934.0,4.452977180480957
2014-12-23,5.473330020904541,5.276669979095459,5.400000095367432,5.28000020980835,78521574.0,4.362100124359131
2014-12-24,5.463329792022705,5.269999980926514,5.333330154418945,5.433330059051514,82365057.0,4.48877477645874
2014-12-25,5.523330211639404,5.416669845581055,5.436669826507568,5.473330020904541,63228948.0,4.521821022033691
2014-12-26,5.576670169830322,5.440000057220459,5.476669788360596,5.553329944610596,66473451.0,4.5879130363464355
2014-12-29,5.693329811096191,5.466670036315918,5.543330192565918,5.543330192565918,82619004.0,4.579651832580566
2014-12-30,5.63332986831665,5.353330135345459,5.543330192565918,5.396669864654541,63764898.0,4.4584879875183105
2014-12-31,5.513329982757568,5.360000133514404,5.393330097198486,5.453330039978027,53171103.0,4.5052971839904785
2015-01-05,5.630000114440918,5.453330039978027,5.5,5.550000190734863,78515565.0,4.585162162780762
2015-01-06,5.820000171661377,5.5,5.533329963684082,5.716670036315918,122815686.0,4.722857475280762
2015-01-07,5.776669979095459,5.579999923706055,5.726669788360596,5.603330135345459,78905952.0,4.629220962524414
2015-01-08,5.656670093536377,5.5,5.590000152587891,5.523330211639404,67301754.0,4.563128471374512
2015-01-09,5.643330097198486,5.5,5.519999980926514,5.550000190734863,78026676.0,4.585162162780762
2015-01-12,5.610000133514404,5.436669826507568,5.550000190734863,5.606669902801514,78010083.0,4.6319804191589355
2015-01-13,5.686669826507568,5.583330154418945,5.583330154418945,5.63332986831665,70955907.0,4.654005527496338
2015-01-14,5.813330173492432,5.643330097198486,5.706669807434082,5.739999771118164,109763562.0,4.74213171005249
2015-01-15,5.796669960021973,5.656670093536377,5.716670036315918,5.786670207977295,73369068.0,4.780688285827637
2015-01-16,5.853330135345459,5.71999979019165,5.796669960021973,5.743330001831055,67118847.0,4.744882583618164
2015-01-19,5.696670055389404,5.243330001831055,5.566669940948486,5.349999904632568,139839234.0,4.419930934906006
2015-01-20,5.483329772949219,5.336669921875,5.403329849243164,5.446670055389404,85439979.0,4.499795436859131
2015-01-21,5.553329944610596,5.440000057220459,5.463329792022705,5.550000190734863,85992462.0,4.585162162780762
2015-01-22,5.566669940948486,5.486670017242432,5.536670207977295,5.510000228881836,71235333.0,4.552116394042969
2015-01-23,5.533329963684082,5.420000076293945,5.519999980926514,5.436669826507568,83976573.0,4.491534233093262
2015-01-26,5.526669979095459,5.436669826507568,5.466670036315918,5.503330230712891,65836002.0,4.546605587005615
2015-01-27,5.683330059051514,5.493330001831055,5.513329982757568,5.63332986831665,113493771.0,4.654005527496338
2015-01-28,5.656670093536377,5.493330001831055,5.63332986831665,5.513329982757568,94248819.0,4.554866790771484
2015-01-29,5.476669788360596,5.400000095367432,5.460000038146973,5.416669845581055,53771853.0,4.475010395050049
2015-01-30,5.473330020904541,5.376669883728027,5.436669826507568,5.426670074462891,45473331.0,4.483272552490234
2015-02-02,5.466670036315918,5.340000152587891,5.36667013168335,5.376669883728027,53654985.0,4.441964626312256
2015-02-03,5.449999809265137,5.393330097198486,5.400000095367432,5.420000076293945,52739310.0,4.477761745452881
2015-02-04,5.440000057220459,5.386670112609863,5.429999828338623,5.393330097198486,54093402.0,4.455728530883789
2015-02-05,5.440000057220459,5.246669769287109,5.433330059051514,5.256669998168945,89774592.0,4.342825412750244
2015-02-06,5.293330192565918,5.083330154418945,5.266670227050781,5.106669902801514,64640910.0,4.218902587890625
2015-02-09,5.170000076293945,5.083330154418945,5.093329906463623,5.096670150756836,38881116.0,4.210640907287598
2015-02-10,5.206669807434082,5.090000152587891,5.110000133514404,5.203330039978027,44919273.0,4.298759460449219
2015-02-11,5.320000171661377,5.203330039978027,5.210000038146973,5.283329963684082,36485799.0,4.364850997924805
2015-02-12,5.309999942779541,5.21999979019165,5.283329963684082,5.256669998168945,34180593.0,4.342825412750244
2015-02-13,5.436669826507568,5.269999980926514,5.269999980926514,5.386670112609863,66503661.0,4.450226783752441
2015-02-16,5.526669979095459,5.396669864654541,5.400000095367432,5.473330020904541,56720208.0,4.521821022033691
2015-02-17,5.533329963684082,5.46999979019165,5.496669769287109,5.486670017242432,37412532.0,4.53284215927124
2015-02-25,5.510000228881836,5.406670093536377,5.503330230712891,5.416669845581055,37460643.0,4.475010395050049
2015-02-26,5.486670017242432,5.409999847412109,5.420000076293945,5.480000019073486,48658596.0,4.527331829071045
2015-02-27,5.510000228881836,5.453330039978027,5.473330020904541,5.476669788360596,38961828.0,4.5245795249938965
2015-03-02,5.533329963684082,5.449999809265137,5.510000228881836,5.526669979095459,69403521.0,4.565887451171875
2015-03-03,5.686669826507568,5.466670036315918,5.506669998168945,5.556670188903809,101799327.0,4.590672492980957
2015-03-04,5.716670036315918,5.573329925537109,5.583330154418945,5.690000057220459,119907276.0,4.700823783874512
2015-03-05,5.769999980926514,5.606669902801514,5.670000076293945,5.636670112609863,90534120.0,4.656764507293701
2015-03-06,5.626669883728027,5.466670036315918,5.61667013168335,5.496669769287109,74264901.0,4.541102886199951
2015-03-09,5.643330097198486,5.420000076293945,5.486670017242432,5.636670112609863,73943175.0,4.656764507293701
2015-03-10,5.686669826507568,5.606669902801514,5.643330097198486,5.61667013168335,53660541.0,4.640242099761963
2015-03-11,5.696670055389404,5.606669902801514,5.613329887390137,5.650000095367432,66783249.0,4.6677775382995605
2015-03-12,5.696670055389404,5.603330135345459,5.656670093536377,5.690000057220459,61146210.0,4.700823783874512
2015-03-13,5.933330059051514,5.699999809265137,5.699999809265137,5.929999828338623,141491082.0,4.899101257324219
2015-03-16,6.283329963684082,5.983329772949219,5.983329772949219,6.243330001831055,158762325.0,5.157960891723633
2015-03-17,6.316669940948486,6.166669845581055,6.266670227050781,6.266670227050781,105634029.0,5.177243232727051
2015-03-18,6.356669902801514,6.199999809265137,6.293330192565918,6.326670169830322,107810139.0,5.22681188583374
2015-03-19,6.333330154418945,6.103330135345459,6.333330154418945,6.123330116271973,201173046.0,5.058821678161621
2015-03-20,6.199999809265137,6.070000171661377,6.123330116271973,6.170000076293945,116684601.0,5.097378730773926
2015-03-23,6.239999771118164,6.119999885559082,6.210000038146973,6.183330059051514,165186294.0,5.108390808105469
2015-03-24,6.800000190734863,6.13332986831665,6.190000057220459,6.699999809265137,265293633.0,5.535240650177002
2015-03-25,6.683330059051514,6.523330211639404,6.673329830169678,6.583330154418945,154322409.0,5.438853740692139
2015-03-26,6.639999866485596,6.480000019073486,6.516670227050781,6.543330192565918,118434495.0,5.405807018280029
2015-03-27,6.706669807434082,6.506669998168945,6.596670150756836,6.606669902801514,105722556.0,5.458135604858398
2015-03-30,6.853330135345459,6.630000114440918,6.650000095367432,6.743330001831055,131488770.0,5.571038246154785
2015-03-31,6.816669940948486,6.523330211639404,6.800000190734863,6.570000171661377,136258083.0,5.427840709686279
2015-04-01,6.726669788360596,6.573329925537109,6.593329906463623,6.679999828338623,108589158.0,5.518717288970947
2015-04-02,6.86667013168335,6.63332986831665,6.699999809265137,6.789999961853027,151866234.0,5.609594345092773
2015-04-03,6.909999847412109,6.699999809265137,6.739999771118164,6.793330192565918,121167489.0,5.6123456954956055
2015-04-07,7.156670093536377,6.793330192565918,6.823329925537109,7.056670188903809,173267883.0,5.8299055099487305
2015-04-08,7.106669902801514,6.823329925537109,7.059999942779541,6.889999866485596,164262033.0,5.6922101974487305
2015-04-09,7.016670227050781,6.610000133514404,7.0,6.726669788360596,144682197.0,5.557274341583252
2015-04-10,6.896669864654541,6.706669807434082,6.763329982757568,6.843329906463623,121054494.0,5.653652667999268
2015-04-13,7.293330192565918,6.886670112609863,6.886670112609863,7.156670093536377,181711071.0,5.912520885467529
2015-04-14,7.650000095367432,7.11667013168335,7.190000057220459,7.443329811096191,189865863.0,6.149346351623535
2015-04-15,7.46999979019165,7.053329944610596,7.453330039978027,7.136670112609863,130609206.0,5.895998477935791
2015-04-16,7.326670169830322,7.006669998168945,7.099999904632568,7.276669979095459,99984741.0,6.011659622192383
2015-04-17,7.376669883728027,7.043330192565918,7.326670169830322,7.119999885559082,199853784.0,5.88222599029541
2015-04-20,7.039999961853027,6.703330039978027,7.036670207977295,6.739999771118164,185005326.0,5.568286895751953
2015-04-21,6.96999979019165,6.733329772949219,6.733329772949219,6.963329792022705,107497125.0,5.752791881561279
2015-04-22,7.236670017242432,6.96999979019165,6.96999979019165,7.150000095367432,157141800.0,5.907011032104492
2015-04-23,7.273330211639404,7.033329963684082,7.21999979019165,7.096670150756836,136729221.0,5.86295223236084
2015-04-24,7.659999847412109,6.933330059051514,6.966670036315918,7.5,251161443.0,6.196164608001709
2015-04-27,8.233329772949219,7.586669921875,7.586669921875,8.106670379638672,281871012.0,6.697368621826172
2015-04-28,8.653329849243164,8.036669731140137,8.166669845581055,8.32332992553711,308503713.0,6.876363277435303
2015-04-29,8.826669692993164,8.09000015258789,8.333330154418945,8.643329620361328,203497353.0,7.140733242034912
2015-04-30,9.359999656677246,8.663330078125,8.663330078125,9.123330116271973,233391378.0,7.537287712097168
2015-05-04,9.123330116271973,9.123330116271973,9.123330116271973,9.123330116271973,0.0,7.537287712097168
2015-05-05,9.516670227050781,8.270000457763672,9.166669845581055,8.550000190734863,219557067.0,7.06362771987915
2015-05-06,8.833330154418945,8.170000076293945,8.65999984741211,8.239999771118164,171087186.0,6.807519912719727
2015-05-07,8.319999694824219,7.800000190734863,8.149999618530273,7.840000152587891,127740909.0,6.477057456970215
2015-05-08,8.123330116271973,7.836669921875,7.933330059051514,8.09000015258789,103168758.0,6.683597087860107
2015-05-11,8.696669578552246,7.936669826507568,8.15999984741211,8.596670150756836,143964531.0,7.102184295654297
2015-05-12,8.796669960021973,8.239999771118164,8.596670150756836,8.520000457763672,140544018.0,7.038844108581543
2015-05-13,8.483329772949219,8.243330001831055,8.483329772949219,8.3100004196167,125981583.0,6.865350723266602
2015-05-14,8.3966703414917,8.173330307006836,8.233329772949219,8.199999809265137,90787548.0,6.774473667144775
2015-05-15,8.326669692993164,7.993330001831055,8.196669578552246,8.056670188903809,91254567.0,6.656060695648193
2015-05-18,8.393329620361328,7.960000038146973,8.0,8.34000015258789,116137104.0,6.890135765075684
2015-05-19,8.513330459594727,8.270000457763672,8.3533296585083,8.463330268859863,129500037.0,6.992025375366211
2015-05-20,8.696669578552246,8.333330154418945,8.526670455932617,8.359999656677246,139807476.0,6.906657695770264
2015-05-21,8.816670417785645,8.319999694824219,8.3533296585083,8.803330421447754,166137501.0,7.272918701171875
2015-05-22,9.063329696655273,8.566670417785645,9.0,8.726670265197754,137632215.0,7.209584712982178
2015-05-25,8.793330192565918,8.266670227050781,8.333330154418945,8.779999732971191,246384258.0,7.25364351272583
2015-05-26,8.866669654846191,8.563329696655273,8.833330154418945,8.793330192565918,244105215.0,7.264657020568848
2015-05-27,9.673330307006836,8.800000190734863,8.8100004196167,9.673330307006836,272866644.0,7.991672515869141
2015-05-28,9.859999656677246,8.706669807434082,9.666669845581055,8.706669807434082,260690292.0,7.1930623054504395
2015-05-29,8.880000114440918,8.039999961853027,8.6033296585083,8.556670188903809,170265132.0,7.069139003753662
2015-06-01,9.09000015258789,8.536669731140137,8.556670188903809,9.0,148009581.0,7.435398101806641
2015-06-02,8.949999809265137,8.523329734802246,8.829999923706055,8.930000305175781,249878550.0,7.377567768096924
2015-06-03,8.949999809265137,8.539999961853027,8.949999809265137,8.680000305175781,156388245.0,7.1710286140441895
2015-06-04,8.673330307006836,7.826670169830322,8.666669845581055,8.533329963684082,180540447.0,7.049855709075928
2015-06-05,8.776670455932617,8.529999732971191,8.5600004196167,8.616669654846191,177907158.0,7.118707656860352
2015-06-08,9.199999809265137,8.546669960021973,8.699999809265137,9.116669654846191,264624090.0,7.53178596496582
2015-06-09,9.100000381469727,8.899999618530273,9.100000381469727,9.023329734802246,150465123.0,7.454671859741211
2015-06-10,9.600000381469727,8.936670303344727,9.063329696655273,9.403329849243164,221325108.0,7.768610954284668
2015-06-11,9.833330154418945,9.226670265197754,9.433329582214355,9.756669998168945,202580772.0,8.060524940490723
2015-06-12,10.626700401306152,9.600000381469727,9.760000228881836,10.210000038146973,232725186.0,8.435046195983887
2015-06-15,10.66670036315918,9.893329620361328,10.256699562072754,10.026700019836426,201703875.0,8.283611297607422
2015-06-16,10.069999694824219,9.430000305175781,9.893329620361328,9.743330001831055,174779130.0,8.049504280090332
2015-06-17,10.14330005645752,9.443329811096191,9.630000114440918,10.086700439453125,141247281.0,8.333181381225586
2015-06-18,10.33329963684082,9.67667007446289,10.100000381469727,9.723329544067383,126795132.0,8.032979965209961
2015-06-19,9.596670150756836,8.816670417785645,9.5,8.866669654846191,115379373.0,7.325246334075928
2015-06-23,9.166669845581055,8.156669616699219,8.949999809265137,9.136670112609863,131594577.0,7.548308849334717
2015-06-24,9.460000038146973,8.949999809265137,9.166669845581055,9.34000015258789,136006722.0,7.716291904449463
2015-06-25,9.183329582214355,8.333330154418945,9.166669845581055,8.393329620361328,123601077.0,7.410225868225098
2015-06-26,8.166669845581055,7.553329944610596,8.166669845581055,7.553329944610596,130965666.0,6.668614864349365
2015-06-29,7.946670055389404,6.796669960021973,7.699999809265137,7.083330154418945,208808649.0,6.253665924072266
2015-06-30,7.769999980926514,6.376669883728027,7.099999904632568,7.666669845581055,206365206.0,6.768679618835449
2015-07-01,8.243330001831055,7.5,7.63332986831665,7.833330154418945,218242518.0,6.915818214416504
2015-07-02,8.086669921875,7.266670227050781,7.843329906463623,7.613329887390137,211503993.0,6.72158670425415
2015-07-03,7.960000038146973,6.853330135345459,7.766670227050781,7.566669940948486,187846065.0,6.680391788482666
2015-07-06,8.32332992553711,6.826670169830322,8.32332992553711,7.539999961853027,183263034.0,6.656846046447754
2015-07-07,7.159999847412109,6.786670207977295,6.826670169830322,6.786670207977295,165456867.0,5.991752624511719
2015-07-08,6.786670207977295,6.786670207977295,6.786670207977295,6.786670207977295,0.0,5.991752624511719
2015-07-09,6.786670207977295,6.786670207977295,6.786670207977295,6.786670207977295,0.0,5.991752624511719
2015-07-10,6.786670207977295,6.786670207977295,6.786670207977295,6.786670207977295,0.0,5.991752624511719
2015-07-13,7.466670036315918,7.293330192565918,7.466670036315918,7.466670036315918,138995550.0,6.592105388641357
2015-07-14,8.0,7.503330230712891,7.670000076293945,7.639999866485596,191850498.0,6.745132923126221
2015-07-15,7.483329772949219,6.876669883728027,7.349999904632568,6.876669883728027,112966020.0,6.071211338043213
2015-07-16,7.136670112609863,6.233329772949219,6.876669883728027,6.816669940948486,119370942.0,6.018239498138428
2015-07-17,7.273330211639404,6.816669940948486,6.816669940948486,7.159999847412109,109410312.0,6.321354866027832
2015-07-20,7.466670036315918,7.050000190734863,7.25,7.196670055389404,97698951.0,6.35373067855835
2015-07-21,7.420000076293945,7.03000020980835,7.126669883728027,7.396669864654541,94926435.0,6.530303955078125
2015-07-22,7.466670036315918,7.146669864654541,7.36667013168335,7.320000171661377,100009758.0,6.4626145362854
2015-07-23,8.053330421447754,7.36667013168335,7.36667013168335,8.053330421447754,172796391.0,7.110050678253174
2015-07-24,8.50333023071289,8.0,8.09000015258789,8.183329582214355,211010247.0,7.224823474884033
2015-07-27,8.593330383300781,7.400000095367432,8.0,7.716670036315918,254906226.0,6.8128228187561035
2015-07-28,8.489999771118164,8.170000076293945,8.359999656677246,8.489999771118164,227673210.0,7.4955735206604
2015-07-29,9.34000015258789,8.8533296585083,9.34000015258789,9.34000015258789,831305964.0,8.246014595031738
2015-07-30,9.32332992553711,8.666669845581055,9.119999885559082,8.733329772949219,476840205.0,7.710402488708496
2015-07-31,8.946669578552246,8.226670265197754,8.516670227050781,8.743330001831055,327294681.0,7.719230651855469
2015-08-03,8.643329620361328,7.893330097198486,8.5,8.163330078125,300495657.0,7.207165718078613
2015-08-04,8.946669578552246,8.010000228881836,8.199999809265137,8.856670379638672,261877086.0,7.819295406341553
2015-08-05,8.826669692993164,8.343330383300781,8.696669578552246,8.3966703414917,212593092.0,7.413175106048584
2015-08-06,8.329999923706055,8.053330421447754,8.066670417785645,8.133330345153809,109446981.0,7.180679798126221
2015-08-07,8.583330154418945,8.216670036315918,8.266670227050781,8.449999809265137,149283660.0,7.460258483886719
2015-08-10,8.949999809265137,8.466670036315918,8.553330421447754,8.850000381469727,220080786.0,7.8134074211120605
2015-08-11,9.166669845581055,8.699999809265137,8.816670417785645,8.856670379638672,212544366.0,7.819295406341553
2015-08-12,9.156669616699219,8.726670265197754,8.783329963684082,8.970000267028809,217804230.0,7.919351100921631
2015-08-13,9.09000015258789,8.600000381469727,8.966670036315918,8.960000038146973,304492314.0,7.910522937774658
2015-08-14,8.933329582214355,8.716670036315918,8.933329582214355,8.74666976928711,192140079.0,7.722179412841797
2015-08-17,8.920000076293945,8.716670036315918,8.793330192565918,8.893329620361328,146891340.0,7.851661205291748
2015-08-18,8.866669654846191,8.00333023071289,8.8533296585083,8.00333023071289,219903510.0,7.065907001495361
2015-08-19,8.170000076293945,7.306670188903809,7.833330154418945,8.07332992553711,147897825.0,7.127707481384277
2015-08-20,8.153329849243164,7.666669845581055,7.949999809265137,7.673329830169678,100362876.0,6.774559020996094
2015-08-21,7.876669883728027,7.36667013168335,7.63332986831665,7.480000019073486,100416453.0,6.603874206542969
2015-08-24,7.199999809265137,6.733329772949219,7.010000228881836,6.733329772949219,94693800.0,5.94465970993042
2015-08-25,6.163330078125,6.059999942779541,6.059999942779541,6.059999942779541,187585581.0,5.350196838378906
2015-08-26,6.193329811096191,5.453330039978027,6.026669979095459,5.486670017242432,250902144.0,4.844021320343018
2015-08-27,5.826670169830322,5.449999809265137,5.666669845581055,5.816669940948486,176747868.0,5.135368347167969
2015-08-28,6.293330192565918,5.860000133514404,5.946670055389404,6.273330211639404,191876439.0,5.538539886474609
2015-08-31,6.036670207977295,5.650000095367432,5.650000095367432,5.996669769287109,317888964.0,5.294285297393799
2015-09-01,5.789999961853027,5.396669864654541,5.723330020904541,5.5,267066630.0,4.8557891845703125
2015-09-02,5.526669979095459,5.050000190734863,5.130000114440918,5.313330173492432,140879700.0,4.690984725952148
2015-09-07,5.599999904632568,5.313330173492432,5.36667013168335,5.360000133514404,86290035.0,4.732187747955322
2015-09-08,5.626669883728027,5.25,5.360000133514404,5.599999904632568,84636357.0,4.9440765380859375
2015-09-09,6.159999847412109,5.570000171661377,5.643330097198486,5.929999828338623,164785791.0,5.235424041748047
2015-09-10,6.523330211639404,6.026669979095459,6.093329906463623,6.523330211639404,263428164.0,5.759258270263672
2015-09-11,6.623330116271973,6.206669807434082,6.623330116271973,6.373330116271973,190348608.0,5.626827239990234
2015-09-14,6.516670227050781,5.800000190734863,6.393330097198486,6.113329887390137,176346585.0,5.397280216217041
2015-09-15,6.056670188903809,5.623330116271973,6.0,5.656670093536377,122371638.0,4.994109630584717
2015-09-16,6.110000133514404,5.610000133514404,5.730000019073486,5.989999771118164,65492211.0,5.610758304595947
2015-09-17,5.880000114440918,5.489999771118164,5.78000020980835,5.539999961853027,143773687.0,5.189248561859131
2015-09-18,5.610000133514404,5.230000019073486,5.599999904632568,5.389999866485596,82592635.0,5.048745632171631
2015-09-21,5.889999866485596,5.230000019073486,5.349999904632568,5.809999942779541,121297179.0,5.442154884338379
2015-09-22,5.829999923706055,5.579999923706055,5.739999771118164,5.690000057220459,114652062.0,5.329752445220947
2015-09-23,5.619999885559082,5.400000095367432,5.599999904632568,5.510000228881836,86519133.0,5.161148548126221
2015-09-24,5.610000133514404,5.480000019073486,5.599999904632568,5.559999942779541,60108249.0,5.207982063293457
2015-09-25,5.679999828338623,5.429999828338623,5.550000190734863,5.480000019073486,74352621.0,5.133047580718994
2015-09-28,5.679999828338623,5.429999828338623,5.550000190734863,5.480000019073486,74352621.0,5.133047580718994
2015-09-29,5.300000190734863,4.929999828338623,5.300000190734863,4.989999771118164,137849124.0,4.674069881439209
2015-09-30,4.989999771118164,4.989999771118164,4.989999771118164,4.989999771118164,0.0,4.674069881439209
2015-10-08,4.989999771118164,4.989999771118164,4.989999771118164,4.989999771118164,0.0,4.674069881439209
2015-10-09,4.989999771118164,4.989999771118164,4.989999771118164,4.989999771118164,0.0,4.674069881439209
2015-10-12,4.989999771118164,4.989999771118164,4.989999771118164,4.989999771118164,0.0,4.674069881439209
2015-10-13,4.989999771118164,4.989999771118164,4.989999771118164,4.989999771118164,0.0,4.674069881439209
2015-10-14,4.989999771118164,4.989999771118164,4.989999771118164,4.989999771118164,0.0,4.674069881439209
2015-10-15,4.989999771118164,4.989999771118164,4.989999771118164,4.989999771118164,0.0,4.674069881439209
2015-10-16,4.989999771118164,4.989999771118164,4.989999771118164,4.989999771118164,0.0,4.674069881439209
2015-10-19,4.989999771118164,4.989999771118164,4.989999771118164,4.989999771118164,0.0,4.674069881439209
2015-10-20,4.989999771118164,4.989999771118164,4.989999771118164,4.989999771118164,0.0,4.674069881439209
2015-10-21,5.489999771118164,5.489999771118164,5.489999771118164,5.489999771118164,5951678.0,5.142414093017578
2015-10-22,6.039999961853027,6.039999961853027,6.039999961853027,6.039999961853027,12647372.0,5.6575927734375
2015-10-23,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,26847347.0,6.2196044921875
2015-10-26,7.289999961853027,6.699999809265137,7.0,6.800000190734863,467602589.0,6.369475364685059
2015-10-27,6.670000076293945,6.199999809265137,6.5,6.619999885559082,250788348.0,6.200871467590332
2015-10-28,6.519999980926514,6.199999809265137,6.429999828338623,6.210000038146973,162451318.0,5.816830158233643
2015-10-29,6.340000152587891,6.190000057220459,6.300000190734863,6.260000228881836,90587957.0,5.863664150238037
2015-10-30,6.409999847412109,6.099999904632568,6.260000228881836,6.260000228881836,109404573.0,5.863664150238037
2015-11-02,6.269999980926514,6.079999923706055,6.119999885559082,6.099999904632568,72702334.0,5.713793754577637
2015-11-03,6.429999828338623,6.099999904632568,6.099999904632568,6.289999961853027,113839615.0,5.891764163970947
2015-11-04,6.599999904632568,6.21999979019165,6.239999771118164,6.53000020980835,177656736.0,6.116569519042969
2015-11-05,6.639999866485596,6.400000095367432,6.460000038146973,6.539999961853027,187440445.0,6.125936508178711
2015-11-06,6.579999923706055,6.489999771118164,6.5,6.550000190734863,121675430.0,6.135303497314453
2015-11-09,6.639999866485596,6.400000095367432,6.5,6.590000152587891,144499376.0,6.172770977020264
2015-11-10,6.960000038146973,6.510000228881836,6.510000228881836,6.78000020980835,179651377.0,6.350741863250732
2015-11-11,6.920000076293945,6.659999847412109,6.75,6.789999961853027,114687088.0,6.360108375549316
2015-11-12,6.820000171661377,6.630000114440918,6.789999961853027,6.690000057220459,104484490.0,6.266439437866211
2015-11-13,7.21999979019165,6.539999961853027,6.599999904632568,6.940000057220459,177137192.0,6.500612258911133
2015-11-16,7.400000095367432,6.71999979019165,6.78000020980835,7.320000171661377,206280724.0,6.856553077697754
2015-11-17,7.369999885559082,7.070000171661377,7.320000171661377,7.090000152587891,165782947.0,6.641114711761475
2015-11-18,7.300000190734863,7.0,7.070000171661377,7.039999961853027,102338533.0,6.594279766082764
2015-11-19,7.179999828338623,7.03000020980835,7.110000133514404,7.150000095367432,81862077.0,6.697315692901611
2015-11-20,7.78000020980835,7.110000133514404,7.190000057220459,7.480000019073486,271978738.0,7.006422996520996
2015-11-23,7.579999923706055,7.150000095367432,7.409999847412109,7.260000228881836,185494799.0,6.800351619720459
2015-11-24,7.239999771118164,7.059999942779541,7.150000095367432,7.21999979019165,136898686.0,6.762884140014648
2015-11-25,7.650000095367432,7.170000076293945,7.170000076293945,7.539999961853027,235484813.0,7.062624454498291
2015-11-26,7.630000114440918,7.349999904632568,7.599999904632568,7.480000019073486,178892411.0,7.006422996520996
2015-11-27,7.679999828338623,6.820000171661377,7.46999979019165,7.269999980926514,240691036.0,6.809718132019043
2015-11-30,7.429999828338623,6.820000171661377,7.28000020980835,7.380000114440918,172377078.0,6.912754058837891
2015-12-01,7.960000038146973,7.300000190734863,7.389999866485596,7.820000171661377,213611788.0,7.324896812438965
2015-12-02,7.820000171661377,7.429999828338623,7.659999847412109,7.630000114440918,162015752.0,7.146926403045654
2015-12-03,7.869999885559082,7.639999866485596,7.650000095367432,7.769999980926514,134014126.0,7.278062343597412
2015-12-04,8.359999656677246,7.659999847412109,7.690000057220459,8.039999961853027,210254402.0,7.530968189239502
2015-12-07,8.130000114440918,7.900000095367432,8.079999923706055,8.100000381469727,116680816.0,7.587169170379639
2015-12-08,8.279999732971191,7.860000133514404,8.050000190734863,8.140000343322754,160717529.0,7.624636650085449
2015-12-09,8.640000343322754,8.050000190734863,8.0600004196167,8.40999984741211,203790271.0,7.877542495727539
2015-12-10,8.550000190734863,8.260000228881836,8.369999885559082,8.479999542236328,187910852.0,7.94310998916626
2015-12-11,8.489999771118164,8.0,8.489999771118164,8.039999961853027,190397611.0,7.530968189239502
2015-12-14,8.050000190734863,7.53000020980835,7.78000020980835,7.989999771118164,146620987.0,7.484133243560791
2015-12-15,8.100000381469727,7.849999904632568,8.0,7.960000038146973,113545310.0,7.456032752990723
2015-12-16,7.989999771118164,7.78000020980835,7.949999809265137,7.869999885559082,117274965.0,7.371730804443359
2015-12-17,8.100000381469727,7.820000171661377,7.849999904632568,7.980000019073486,187224223.0,7.474767208099365
2015-12-18,7.980000019073486,7.739999771118164,7.949999809265137,7.849999904632568,125508219.0,7.352997303009033
2015-12-21,7.909999847412109,7.730000019073486,7.800000190734863,7.800000190734863,105137427.0,7.306163311004639
2015-12-22,7.929999828338623,7.760000228881836,7.760000228881836,7.829999923706055,83691461.0,7.334263324737549
2015-12-23,7.880000114440918,7.659999847412109,7.840000152587891,7.679999828338623,112295247.0,7.193759918212891
2015-12-24,7.659999847412109,7.320000171661377,7.599999904632568,7.409999847412109,97942483.0,6.940854549407959
2015-12-25,7.460000038146973,7.360000133514404,7.409999847412109,7.420000076293945,49600535.0,6.950221538543701
2015-12-28,7.880000114440918,7.400000095367432,7.429999828338623,7.610000133514404,148580814.0,7.128191947937012
2015-12-29,7.800000190734863,7.449999809265137,7.619999885559082,7.590000152587891,74757036.0,7.1094584465026855
2015-12-30,7.619999885559082,7.360000133514404,7.599999904632568,7.420000076293945,99398175.0,6.950221538543701
2015-12-31,7.460000038146973,7.329999923706055,7.409999847412109,7.340000152587891,42079881.0,6.875287055969238
2016-01-04,7.389999866485596,6.610000133514404,7.349999904632568,6.619999885559082,78011271.0,6.200871467590332
2016-01-05,6.619999885559082,6.050000190734863,6.349999904632568,6.320000171661377,91920319.0,5.919865608215332
2016-01-06,6.610000133514404,6.340000152587891,6.369999885559082,6.53000020980835,64147153.0,6.116569519042969
2016-01-07,6.440000057220459,5.880000114440918,6.429999828338623,5.889999866485596,19833298.0,5.51708984375
2016-01-08,6.199999809265137,5.5,6.099999904632568,5.949999809265137,88946727.0,5.573290824890137
2016-01-11,5.929999828338623,5.369999885559082,5.860000133514404,5.420000076293945,69688125.0,5.076846599578857
2016-01-12,5.550000190734863,5.230000019073486,5.429999828338623,5.400000095367432,54839145.0,5.0581135749816895
2016-01-13,5.489999771118164,5.150000095367432,5.449999809265137,5.170000076293945,45968921.0,4.84267520904541
2016-01-14,5.420000076293945,4.889999866485596,4.980000019073486,5.409999847412109,69070408.0,5.067479610443115
2016-01-15,5.559999942779541,5.119999885559082,5.349999904632568,5.510000228881836,79510930.0,5.161148548126221
2016-01-18,5.579999923706055,5.300000190734863,5.389999866485596,5.489999771118164,48857089.0,5.142414093017578
2016-01-19,5.739999771118164,5.420000076293945,5.489999771118164,5.670000076293945,58508783.0,5.311018466949463
2016-01-20,5.730000019073486,5.480000019073486,5.630000114440918,5.5,54075000.0,5.15178108215332
2016-01-21,5.510000228881836,5.159999847412109,5.400000095367432,5.170000076293945,45305283.0,4.84267520904541
2016-01-22,5.380000114440918,5.130000114440918,5.25,5.289999961853027,39218027.0,4.955077171325684
2016-01-25,5.289999961853027,5.289999961853027,5.289999961853027,5.289999961853027,0.0,4.955077171325684
2016-01-26,5.820000171661377,5.5,5.599999904632568,5.820000171661377,165895182.0,5.451521873474121
2016-01-27,5.78000020980835,5.239999771118164,5.650000095367432,5.289999961853027,162554216.0,4.955077171325684
2016-01-28,5.25,4.820000171661377,5.25,4.860000133514404,92814861.0,4.55230188369751
2016-01-29,5.050000190734863,4.710000038146973,4.869999885559082,4.949999809265137,70217181.0,4.636603355407715
2016-02-01,4.949999809265137,4.71999979019165,4.909999847412109,4.800000190734863,48679410.0,4.496100425720215
2016-02-02,4.949999809265137,4.809999942779541,4.820000171661377,4.920000076293945,40325970.0,4.6085028648376465
2016-02-03,5.059999942779541,4.840000152587891,4.849999904632568,5.019999980926514,51575273.0,4.702171325683594
2016-02-04,5.170000076293945,5.010000228881836,5.019999980926514,5.090000152587891,58721064.0,4.767739772796631
2016-02-05,5.130000114440918,5.010000228881836,5.099999904632568,5.019999980926514,37946336.0,4.702171325683594
2016-02-15,5.070000171661377,4.840000152587891,4.889999866485596,5.0,32758994.0,4.683437824249268
2016-02-16,5.480000019073486,5.039999961853027,5.039999961853027,5.289999961853027,78149729.0,4.955077171325684
2016-02-17,5.349999904632568,5.199999809265137,5.28000020980835,5.300000190734863,61721372.0,4.964444160461426
2016-02-18,5.449999809265137,5.239999771118164,5.389999866485596,5.260000228881836,51799238.0,4.926976680755615
2016-02-19,5.300000190734863,5.199999809265137,5.239999771118164,5.260000228881836,34557511.0,4.926976680755615
2016-02-22,5.389999866485596,5.28000020980835,5.349999904632568,5.349999904632568,59423584.0,5.0112786293029785
2016-02-23,5.360000133514404,5.21999979019165,5.360000133514404,5.269999980926514,40888412.0,4.936343193054199
2016-02-24,5.320000171661377,5.139999866485596,5.300000190734863,5.309999942779541,51787849.0,4.973811149597168
2016-02-25,5.289999961853027,4.78000020980835,5.289999961853027,4.820000171661377,73543201.0,4.514834403991699
2016-02-26,4.909999847412109,4.75,4.869999885559082,4.829999923706055,45340469.0,4.524200916290283
2016-02-29,4.829999923706055,4.420000076293945,4.829999923706055,4.559999942779541,51117513.0,4.271295070648193
2016-03-01,4.659999847412109,4.46999979019165,4.539999961853027,4.610000133514404,44145005.0,4.318129539489746
2016-03-02,4.820000171661377,4.570000171661377,4.619999885559082,4.800000190734863,65034780.0,4.496100425720215
2016-03-03,5.010000228881836,4.769999980926514,4.800000190734863,4.989999771118164,86982134.0,4.674069881439209
2016-03-04,4.949999809265137,4.789999961853027,4.900000095367432,4.860000133514404,82778872.0,4.55230188369751
2016-03-07,4.980000019073486,4.860000133514404,4.900000095367432,4.920000076293945,41518469.0,4.6085028648376465
2016-03-08,4.929999828338623,4.699999809265137,4.920000076293945,4.900000095367432,41881991.0,4.58976936340332
2016-03-09,4.860000133514404,4.730000019073486,4.789999961853027,4.849999904632568,30178519.0,4.542934894561768
2016-03-10,4.860000133514404,4.739999771118164,4.829999923706055,4.739999771118164,22521944.0,4.43989896774292
2016-03-11,4.760000228881836,4.650000095367432,4.699999809265137,4.710000038146973,21074332.0,4.41179895401001
2016-03-14,5.0,4.730000019073486,4.730000019073486,4.860000133514404,56840490.0,4.55230188369751
2016-03-15,4.980000019073486,4.820000171661377,4.849999904632568,4.860000133514404,44570087.0,4.55230188369751
2016-03-16,4.920000076293945,4.840000152587891,4.889999866485596,4.869999885559082,41789336.0,4.5616679191589355
2016-03-17,4.949999809265137,4.829999923706055,4.880000114440918,4.929999828338623,50074235.0,4.6178693771362305
2016-03-18,5.059999942779541,4.909999847412109,4.949999809265137,5.0,118369490.0,4.683437824249268
2016-03-21,5.119999885559082,5.010000228881836,5.050000190734863,5.110000133514404,94644584.0,4.786473751068115
2016-03-22,5.090000152587891,5.019999980926514,5.079999923706055,5.039999961853027,63720358.0,4.72090482711792
2016-03-23,5.050000190734863,4.960000038146973,5.03000020980835,5.010000228881836,51329933.0,4.69280481338501
2016-03-24,4.96999979019165,4.860000133514404,4.960000038146973,4.869999885559082,62015370.0,4.5616679191589355
2016-03-25,4.980000019073486,4.869999885559082,4.900000095367432,4.96999979019165,44972102.0,4.655336856842041
2016-03-28,5.050000190734863,4.940000057220459,4.980000019073486,4.960000038146973,52285369.0,4.645969867706299
2016-03-29,4.960000038146973,4.809999942779541,4.960000038146973,4.840000152587891,44588939.0,4.533567905426025
2016-03-30,4.960000038146973,4.860000133514404,4.869999885559082,4.949999809265137,38833172.0,4.636603355407715
2016-03-31,4.96999979019165,4.909999847412109,4.960000038146973,4.920000076293945,43796754.0,4.6085028648376465
2016-04-01,4.929999828338623,4.809999942779541,4.900000095367432,4.900000095367432,45629744.0,4.58976936340332
2016-04-05,5.010000228881836,4.849999904632568,4.889999866485596,4.989999771118164,66350488.0,4.674069881439209
2016-04-06,5.269999980926514,4.949999809265137,4.980000019073486,5.190000057220459,139244883.0,4.861408233642578
2016-04-07,5.179999828338623,5.050000190734863,5.110000133514404,5.059999942779541,79769477.0,4.739638805389404
2016-04-08,5.03000020980835,4.909999847412109,5.010000228881836,4.96999979019165,50559133.0,4.655336856842041
2016-04-11,5.130000114440918,4.980000019073486,5.0,5.079999923706055,55311038.0,4.758372783660889
2016-04-12,5.070000171661377,4.96999979019165,5.059999942779541,5.0,40830640.0,4.683437824249268
2016-04-13,5.119999885559082,5.019999980926514,5.03000020980835,5.059999942779541,69072045.0,4.739638805389404
2016-04-14,5.130000114440918,5.059999942779541,5.090000152587891,5.119999885559082,51085441.0,4.795840263366699
2016-04-15,5.150000095367432,5.059999942779541,5.130000114440918,5.090000152587891,44057182.0,4.767739772796631
2016-04-18,5.070000171661377,4.980000019073486,5.059999942779541,5.0,38241965.0,4.683437824249268
2016-04-19,5.039999961853027,4.980000019073486,5.010000228881836,5.019999980926514,30502092.0,4.702171325683594
2016-04-20,5.03000020980835,4.659999847412109,5.019999980926514,4.809999942779541,72878230.0,4.505466938018799
2016-04-21,4.829999923706055,4.71999979019165,4.800000190734863,4.739999771118164,32069907.0,4.43989896774292
2016-04-22,4.769999980926514,4.690000057220459,4.730000019073486,4.75,25589090.0,4.449265480041504
2016-04-25,4.730000019073486,4.659999847412109,4.710000038146973,4.690000057220459,21918555.0,4.393064498901367
2016-04-26,4.739999771118164,4.679999828338623,4.679999828338623,4.739999771118164,18535301.0,4.43989896774292
2016-04-27,4.769999980926514,4.710000038146973,4.739999771118164,4.710000038146973,17245201.0,4.41179895401001
2016-04-28,4.730000019073486,4.639999866485596,4.71999979019165,4.679999828338623,22895042.0,4.383697509765625
2016-04-29,4.71999979019165,4.650000095367432,4.679999828338623,4.679999828338623,14927956.0,4.383697509765625
2016-05-03,4.800000190734863,4.679999828338623,4.690000057220459,4.800000190734863,30269529.0,4.496100425720215
2016-05-04,4.869999885559082,4.760000228881836,4.78000020980835,4.809999942779541,28319089.0,4.505466938018799
2016-05-05,4.820000171661377,4.760000228881836,4.789999961853027,4.809999942779541,19635989.0,4.505466938018799
2016-05-06,4.840000152587891,4.650000095367432,4.840000152587891,4.659999847412109,31246616.0,4.364964008331299
2016-05-09,4.659999847412109,4.480000019073486,4.650000095367432,4.510000228881836,37308745.0,4.224461078643799
2016-05-10,4.550000190734863,4.489999771118164,4.5,4.5,17552925.0,4.215094089508057
2016-05-11,4.599999904632568,4.46999979019165,4.539999961853027,4.539999961853027,29470469.0,4.252561569213867
2016-05-12,4.5,4.409999847412109,4.480000019073486,4.489999771118164,24629658.0,4.205726623535156
2016-05-13,4.519999980926514,4.440000057220459,4.46999979019165,4.46999979019165,16731738.0,4.186992645263672
2016-05-16,4.5,4.429999828338623,4.480000019073486,4.489999771118164,17331441.0,4.205726623535156
2016-05-17,4.5,4.449999809265137,4.489999771118164,4.46999979019165,18865547.0,4.186992645263672
2016-05-18,4.449999809265137,4.300000190734863,4.440000057220459,4.340000152587891,38343304.0,4.0652241706848145
2016-05-19,4.380000114440918,4.309999942779541,4.340000152587891,4.320000171661377,19065055.0,4.046490669250488
2016-05-20,4.340000152587891,4.269999980926514,4.309999942779541,4.340000152587891,16758450.0,4.0652241706848145
2016-05-23,4.389999866485596,4.329999923706055,4.340000152587891,4.369999885559082,15353637.0,4.093324661254883
2016-05-24,4.369999885559082,4.309999942779541,4.369999885559082,4.320000171661377,14096796.0,4.046490669250488
2016-05-25,4.380000114440918,4.320000171661377,4.340000152587891,4.320000171661377,14687607.0,4.046490669250488
2016-05-26,4.340000152587891,4.25,4.320000171661377,4.320000171661377,19834424.0,4.046490669250488
2016-05-27,4.320000171661377,4.269999980926514,4.289999961853027,4.300000190734863,13985067.0,4.027756690979004
2016-05-30,4.300000190734863,4.230000019073486,4.289999961853027,4.260000228881836,16793962.0,3.9902892112731934
2016-05-31,4.440000057220459,4.260000228881836,4.260000228881836,4.429999828338623,42954900.0,4.1495256423950195
2016-06-01,4.440000057220459,4.400000095367432,4.440000057220459,4.409999847412109,23877950.0,4.130791664123535
2016-06-02,4.420000076293945,4.380000114440918,4.389999866485596,4.409999847412109,19547747.0,4.130791664123535
2016-06-03,4.489999771118164,4.420000076293945,4.420000076293945,4.449999809265137,32479457.0,4.168259143829346
2016-06-06,4.480000019073486,4.409999847412109,4.440000057220459,4.449999809265137,24673690.0,4.168259143829346
2016-06-07,4.460000038146973,4.400000095367432,4.460000038146973,4.420000076293945,22350194.0,4.1401591300964355
2016-06-08,4.429999828338623,4.380000114440918,4.429999828338623,4.389999866485596,18798713.0,4.112058639526367
2016-06-13,4.360000133514404,4.210000038146973,4.349999904632568,4.21999979019165,26664025.0,3.9528212547302246
2016-06-14,4.25,4.199999809265137,4.21999979019165,4.230000019073486,17350531.0,3.962188243865967
2016-06-15,4.400000095367432,4.170000076293945,4.190000057220459,4.380000114440918,40451048.0,4.102691650390625
2016-06-16,4.340000152587891,4.25,4.320000171661377,4.260000228881836,30339602.0,3.9902892112731934
2016-06-17,4.320000171661377,4.260000228881836,4.260000228881836,4.28000020980835,15903118.0,4.009023189544678
2016-06-20,4.289999961853027,4.230000019073486,4.269999980926514,4.260000228881836,16829637.0,3.9902892112731934
2016-06-21,4.300000190734863,4.210000038146973,4.28000020980835,4.21999979019165,22787276.0,3.9528212547302246
2016-06-22,4.269999980926514,4.21999979019165,4.230000019073486,4.269999980926514,16622303.0,3.9996559619903564
2016-06-23,4.269999980926514,4.21999979019165,4.269999980926514,4.239999771118164,14841873.0,3.97155499458313
2016-06-24,4.260000228881836,4.079999923706055,4.239999771118164,4.179999828338623,28837872.0,3.915353536605835
2016-06-27,4.269999980926514,4.119999885559082,4.139999866485596,4.25,25056251.0,3.980922222137451
2016-06-28,4.409999847412109,4.21999979019165,4.230000019073486,4.369999885559082,54266654.0,4.093324661254883
2016-06-29,4.389999866485596,4.340000152587891,4.369999885559082,4.360000133514404,31214347.0,4.083958148956299
2016-06-30,4.380000114440918,4.320000171661377,4.349999904632568,4.340000152587891,18572994.0,4.0652241706848145
2016-07-01,4.360000133514404,4.320000171661377,4.329999923706055,4.340000152587891,19636616.0,4.0652241706848145
2016-07-04,4.400000095367432,4.309999942779541,4.329999923706055,4.389999866485596,36106499.0,4.112058639526367
2016-07-05,4.420000076293945,4.369999885559082,4.400000095367432,4.400000095367432,31932937.0,4.121425628662109
2016-07-06,4.46999979019165,4.360000133514404,4.389999866485596,4.400000095367432,41297523.0,4.121425628662109
2016-07-07,4.46999979019165,4.400000095367432,4.420000076293945,4.440000057220459,49577653.0,4.158892631530762
2016-07-08,4.449999809265137,4.400000095367432,4.440000057220459,4.409999847412109,21903959.0,4.130791664123535
2016-07-11,4.480000019073486,4.409999847412109,4.420000076293945,4.440000057220459,37049743.0,4.158892631530762
2016-07-12,4.75,4.420000076293945,4.440000057220459,4.659999847412109,97679782.0,4.364964008331299
2016-07-13,4.699999809265137,4.599999904632568,4.659999847412109,4.630000114440918,53861281.0,4.3368635177612305
2016-07-14,4.650000095367432,4.559999942779541,4.599999904632568,4.650000095367432,33775732.0,4.355597019195557
2016-07-15,4.670000076293945,4.599999904632568,4.659999847412109,4.619999885559082,21932887.0,4.327496528625488
2016-07-18,4.619999885559082,4.519999980926514,4.619999885559082,4.539999961853027,29805720.0,4.252561569213867
2016-07-19,4.559999942779541,4.510000228881836,4.539999961853027,4.550000190734863,17906197.0,4.261928558349609
2016-07-20,4.570000171661377,4.53000020980835,4.550000190734863,4.53000020980835,17554697.0,4.243194580078125
2016-07-21,4.570000171661377,4.519999980926514,4.53000020980835,4.539999961853027,19323415.0,4.252561569213867
2016-07-22,4.539999961853027,4.460000038146973,4.53000020980835,4.460000038146973,23620595.0,4.177626132965088
2016-07-25,4.480000019073486,4.409999847412109,4.46999979019165,4.449999809265137,25015485.0,4.168259143829346
2016-07-26,4.519999980926514,4.440000057220459,4.460000038146973,4.519999980926514,32470305.0,4.233827114105225
2016-07-27,4.570000171661377,4.320000171661377,4.519999980926514,4.409999847412109,54424401.0,4.130791664123535
2016-07-28,4.409999847412109,4.309999942779541,4.380000114440918,4.360000133514404,35321915.0,4.083958148956299
2016-07-29,4.409999847412109,4.340000152587891,4.360000133514404,4.380000114440918,20347227.0,4.102691650390625
2016-08-01,4.429999828338623,4.329999923706055,4.349999904632568,4.389999866485596,22516124.0,4.112058639526367
2016-08-02,4.480000019073486,4.369999885559082,4.369999885559082,4.449999809265137,31932924.0,4.168259143829346
2016-08-03,4.440000057220459,4.409999847412109,4.440000057220459,4.440000057220459,16411870.0,4.158892631530762
2016-08-04,4.440000057220459,4.380000114440918,4.429999828338623,4.420000076293945,16778242.0,4.1401591300964355
2016-08-05,4.440000057220459,4.389999866485596,4.420000076293945,4.409999847412109,17186728.0,4.130791664123535
2016-08-08,4.440000057220459,4.380000114440918,4.420000076293945,4.440000057220459,19486756.0,4.158892631530762
2016-08-09,4.449999809265137,4.420000076293945,4.440000057220459,4.449999809265137,24554522.0,4.168259143829346
2016-08-10,4.539999961853027,4.449999809265137,4.489999771118164,4.449999809265137,33523319.0,4.168259143829346
2016-08-11,4.460000038146973,4.380000114440918,4.440000057220459,4.380000114440918,24075400.0,4.102691650390625
2016-08-12,4.440000057220459,4.380000114440918,4.389999866485596,4.420000076293945,17692313.0,4.1401591300964355
2016-08-15,4.53000020980835,4.429999828338623,4.440000057220459,4.5,42091758.0,4.215094089508057
2016-08-16,4.550000190734863,4.489999771118164,4.510000228881836,4.550000190734863,38400784.0,4.261928558349609
2016-08-17,4.550000190734863,4.489999771118164,4.539999961853027,4.519999980926514,28536969.0,4.233827114105225
2016-08-18,4.730000019073486,4.5,4.519999980926514,4.619999885559082,74594802.0,4.327496528625488
2016-08-19,4.670000076293945,4.559999942779541,4.579999923706055,4.579999923706055,48680513.0,4.2900285720825195
2016-08-22,4.619999885559082,4.519999980926514,4.579999923706055,4.53000020980835,29486737.0,4.243194580078125
2016-08-23,4.570000171661377,4.519999980926514,4.519999980926514,4.550000190734863,27159869.0,4.261928558349609
2016-08-24,4.570000171661377,4.5,4.559999942779541,4.510000228881836,26115633.0,4.224461078643799
2016-08-25,4.5,4.429999828338623,4.5,4.480000019073486,29025466.0,4.196360111236572
2016-08-26,4.559999942779541,4.460000038146973,4.480000019073486,4.519999980926514,27702002.0,4.233827114105225
2016-08-29,4.539999961853027,4.489999771118164,4.5,4.510000228881836,19554107.0,4.224461078643799
2016-08-30,4.53000020980835,4.489999771118164,4.510000228881836,4.519999980926514,18290514.0,4.233827114105225
2016-08-31,4.519999980926514,4.489999771118164,4.5,4.510000228881836,14726603.0,4.224461078643799
2016-09-01,4.519999980926514,4.46999979019165,4.510000228881836,4.46999979019165,20915054.0,4.186992645263672
2016-09-02,4.489999771118164,4.449999809265137,4.46999979019165,4.460000038146973,17649989.0,4.177626132965088
2016-09-05,4.489999771118164,4.460000038146973,4.489999771118164,4.480000019073486,13436832.0,4.196360111236572
2016-09-06,4.53000020980835,4.449999809265137,4.480000019073486,4.519999980926514,22641667.0,4.233827114105225
2016-09-07,4.550000190734863,4.5,4.519999980926514,4.550000190734863,33872291.0,4.261928558349609
2016-09-08,4.550000190734863,4.5,4.539999961853027,4.519999980926514,26938119.0,4.233827114105225
2016-09-09,4.519999980926514,4.480000019073486,4.510000228881836,4.480000019073486,21143765.0,4.196360111236572
2016-09-12,4.429999828338623,4.360000133514404,4.429999828338623,4.380000114440918,36906633.0,4.102691650390625
2016-09-13,4.400000095367432,4.360000133514404,4.389999866485596,4.380000114440918,15746110.0,4.102691650390625
2016-09-14,4.380000114440918,4.349999904632568,4.369999885559082,4.360000133514404,16442711.0,4.083958148956299
2016-09-19,4.389999866485596,4.360000133514404,4.360000133514404,4.380000114440918,14227301.0,4.102691650390625
2016-09-20,4.380000114440918,4.349999904632568,4.380000114440918,4.360000133514404,11118388.0,4.083958148956299
2016-09-21,4.389999866485596,4.349999904632568,4.360000133514404,4.360000133514404,15225449.0,4.083958148956299
2016-09-22,4.400000095367432,4.369999885559082,4.380000114440918,4.389999866485596,14161201.0,4.112058639526367
2016-09-23,4.400000095367432,4.369999885559082,4.389999866485596,4.369999885559082,9172611.0,4.093324661254883
2016-09-26,4.380000114440918,4.309999942779541,4.369999885559082,4.309999942779541,20079213.0,4.037123680114746
2016-09-27,4.340000152587891,4.300000190734863,4.309999942779541,4.340000152587891,14065691.0,4.0652241706848145
2016-09-28,4.349999904632568,4.309999942779541,4.349999904632568,4.320000171661377,8212362.0,4.046490669250488
2016-09-29,4.349999904632568,4.309999942779541,4.329999923706055,4.320000171661377,12330552.0,4.046490669250488
2016-09-30,4.400000095367432,4.320000171661377,4.329999923706055,4.360000133514404,15597919.0,4.083958148956299
2016-10-10,4.440000057220459,4.349999904632568,4.380000114440918,4.429999828338623,24259234.0,4.1495256423950195
2016-10-11,4.429999828338623,4.409999847412109,4.429999828338623,4.429999828338623,16680914.0,4.1495256423950195
2016-10-12,4.429999828338623,4.400000095367432,4.420000076293945,4.420000076293945,14794493.0,4.1401591300964355
2016-10-13,4.599999904632568,4.389999866485596,4.409999847412109,4.510000228881836,66016184.0,4.224461078643799
2016-10-14,4.53000020980835,4.429999828338623,4.489999771118164,4.449999809265137,38302275.0,4.168259143829346
2016-10-17,4.570000171661377,4.46999979019165,4.489999771118164,4.510000228881836,56760947.0,4.224461078643799
2016-10-18,4.559999942779541,4.5,4.519999980926514,4.550000190734863,34272992.0,4.261928558349609
2016-10-19,4.550000190734863,4.510000228881836,4.550000190734863,4.519999980926514,26003436.0,4.233827114105225
2016-10-20,4.570000171661377,4.510000228881836,4.53000020980835,4.539999961853027,29858867.0,4.252561569213867
2016-10-21,4.539999961853027,4.460000038146973,4.519999980926514,4.480000019073486,26520773.0,4.196360111236572
2016-10-24,4.539999961853027,4.480000019073486,4.480000019073486,4.53000020980835,28474758.0,4.243194580078125
2016-10-25,4.639999866485596,4.53000020980835,4.53000020980835,4.590000152587891,56453254.0,4.29939603805542
2016-10-26,4.630000114440918,4.550000190734863,4.599999904632568,4.559999942779541,29586942.0,4.271295070648193
2016-10-27,4.590000152587891,4.550000190734863,4.579999923706055,4.570000171661377,26479864.0,4.2806620597839355
2016-10-28,4.590000152587891,4.480000019073486,4.559999942779541,4.489999771118164,40124102.0,4.205726623535156
2016-10-31,4.510000228881836,4.460000038146973,4.489999771118164,4.5,26125247.0,4.215094089508057
2016-11-01,4.590000152587891,4.489999771118164,4.510000228881836,4.559999942779541,50400163.0,4.271295070648193
2016-11-02,4.579999923706055,4.480000019073486,4.539999961853027,4.489999771118164,56165783.0,4.205726623535156
2016-11-03,4.940000057220459,4.460000038146973,4.46999979019165,4.940000057220459,288801631.0,4.627237319946289
2016-11-04,5.119999885559082,4.900000095367432,4.940000057220459,4.989999771118164,370550341.0,4.674069881439209
2016-11-07,5.0,4.869999885559082,4.949999809265137,4.920000076293945,143887172.0,4.6085028648376465
2016-11-08,5.179999828338623,4.880000114440918,4.940000057220459,5.0,186927820.0,4.683437824249268
2016-11-09,5.139999866485596,4.940000057220459,4.989999771118164,5.070000171661377,173265033.0,4.7490057945251465
2016-11-10,5.139999866485596,5.019999980926514,5.119999885559082,5.070000171661377,119688114.0,4.7490057945251465
2016-11-11,5.079999923706055,4.949999809265137,5.059999942779541,4.989999771118164,112143839.0,4.674069881439209
2016-11-14,5.139999866485596,4.960000038146973,4.960000038146973,5.079999923706055,129953538.0,4.758372783660889
2016-11-15,5.119999885559082,5.039999961853027,5.079999923706055,5.039999961853027,88321261.0,4.72090482711792
2016-11-16,5.079999923706055,5.019999980926514,5.059999942779541,5.050000190734863,58107812.0,4.73027229309082
2016-11-17,5.119999885559082,5.039999961853027,5.050000190734863,5.059999942779541,70449275.0,4.739638805389404
2016-11-18,5.090000152587891,4.960000038146973,5.059999942779541,4.980000019073486,63823446.0,4.664703845977783
2016-11-21,5.0,4.929999828338623,4.989999771118164,4.960000038146973,57570444.0,4.645969867706299
2016-11-22,5.039999961853027,4.929999828338623,4.960000038146973,5.010000228881836,53827480.0,4.69280481338501
2016-11-23,5.019999980926514,4.949999809265137,5.010000228881836,4.960000038146973,38158566.0,4.645969867706299
2016-11-24,4.989999771118164,4.920000076293945,4.96999979019165,4.929999828338623,35803250.0,4.6178693771362305
2016-11-25,4.960000038146973,4.829999923706055,4.949999809265137,4.900000095367432,60495929.0,4.58976936340332
2016-11-28,4.960000038146973,4.889999866485596,4.920000076293945,4.940000057220459,41398570.0,4.627237319946289
2016-11-29,4.940000057220459,4.849999904632568,4.940000057220459,4.860000133514404,49867243.0,4.55230188369751
2016-11-30,4.929999828338623,4.840000152587891,4.849999904632568,4.869999885559082,36439223.0,4.5616679191589355
2016-12-01,4.96999979019165,4.869999885559082,4.869999885559082,4.960000038146973,51280906.0,4.645969867706299
2016-12-02,4.989999771118164,4.860000133514404,4.980000019073486,4.880000114440918,38384011.0,4.571035385131836
2016-12-05,4.869999885559082,4.769999980926514,4.829999923706055,4.789999961853027,43481895.0,4.486733436584473
2016-12-06,4.840000152587891,4.800000190734863,4.820000171661377,4.820000171661377,20010433.0,4.514834403991699
2016-12-07,4.840000152587891,4.769999980926514,4.829999923706055,4.829999923706055,32864409.0,4.524200916290283
2016-12-08,4.829999923706055,4.75,4.829999923706055,4.769999980926514,35524466.0,4.4679999351501465
2016-12-09,4.809999942779541,4.75,4.769999980926514,4.769999980926514,20632715.0,4.4679999351501465
2016-12-12,4.800000190734863,4.510000228881836,4.78000020980835,4.539999961853027,53535821.0,4.252561569213867
2016-12-13,4.599999904632568,4.510000228881836,4.539999961853027,4.579999923706055,28805032.0,4.2900285720825195
2016-12-14,4.579999923706055,4.519999980926514,4.579999923706055,4.519999980926514,23205141.0,4.233827114105225
2016-12-15,4.570000171661377,4.510000228881836,4.519999980926514,4.550000190734863,21102088.0,4.261928558349609
2016-12-16,4.599999904632568,4.539999961853027,4.550000190734863,4.599999904632568,23699821.0,4.308762550354004
2016-12-19,4.590000152587891,4.539999961853027,4.590000152587891,4.550000190734863,21385663.0,4.261928558349609
2016-12-20,4.599999904632568,4.519999980926514,4.550000190734863,4.579999923706055,23593437.0,4.2900285720825195
2016-12-21,4.650000095367432,4.550000190734863,4.579999923706055,4.630000114440918,32664113.0,4.3368635177612305
2016-12-22,4.639999866485596,4.570000171661377,4.610000133514404,4.610000133514404,20551131.0,4.318129539489746
2016-12-23,4.599999904632568,4.519999980926514,4.590000152587891,4.550000190734863,24831143.0,4.261928558349609
2016-12-26,4.579999923706055,4.510000228881836,4.539999961853027,4.579999923706055,16641417.0,4.2900285720825195
2016-12-27,4.590000152587891,4.550000190734863,4.579999923706055,4.559999942779541,14662125.0,4.271295070648193
2016-12-28,4.570000171661377,4.510000228881836,4.570000171661377,4.539999961853027,16965325.0,4.252561569213867
2016-12-29,4.579999923706055,4.53000020980835,4.539999961853027,4.550000190734863,19084140.0,4.261928558349609
2016-12-30,4.579999923706055,4.539999961853027,4.559999942779541,4.579999923706055,16105149.0,4.2900285720825195
2017-01-03,4.619999885559082,4.559999942779541,4.570000171661377,4.610000133514404,24569063.0,4.318129539489746
2017-01-04,4.650000095367432,4.590000152587891,4.619999885559082,4.639999866485596,23893566.0,4.346229553222656
2017-01-05,4.639999866485596,4.610000133514404,4.630000114440918,4.619999885559082,19153077.0,4.327496528625488
2017-01-06,4.619999885559082,4.579999923706055,4.610000133514404,4.599999904632568,20324002.0,4.308762550354004
2017-01-09,4.650000095367432,4.590000152587891,4.610000133514404,4.639999866485596,21511021.0,4.346229553222656
2017-01-10,4.639999866485596,4.599999904632568,4.630000114440918,4.619999885559082,15301874.0,4.327496528625488
2017-01-11,4.699999809265137,4.599999904632568,4.610000133514404,4.639999866485596,43692269.0,4.346229553222656
2017-01-12,4.71999979019165,4.619999885559082,4.639999866485596,4.679999828338623,36035881.0,4.383697509765625
2017-01-13,4.710000038146973,4.659999847412109,4.670000076293945,4.679999828338623,30698109.0,4.383697509765625
2017-01-16,4.71999979019165,4.480000019073486,4.670000076293945,4.679999828338623,73545130.0,4.383697509765625
2017-01-17,4.659999847412109,4.590000152587891,4.650000095367432,4.659999847412109,19539409.0,4.364964008331299
2017-01-18,4.699999809265137,4.619999885559082,4.639999866485596,4.659999847412109,17727601.0,4.364964008331299
2017-01-19,4.679999828338623,4.630000114440918,4.639999866485596,4.650000095367432,15700300.0,4.355597019195557
2017-01-20,4.690000057220459,4.619999885559082,4.639999866485596,4.670000076293945,17174680.0,4.374330997467041
2017-01-23,4.710000038146973,4.670000076293945,4.679999828338623,4.690000057220459,17426218.0,4.393064498901367
2017-01-24,4.78000020980835,4.670000076293945,4.690000057220459,4.739999771118164,29488002.0,4.43989896774292
2017-01-25,4.760000228881836,4.710000038146973,4.75,4.739999771118164,17167406.0,4.43989896774292
2017-01-26,4.760000228881836,4.71999979019165,4.730000019073486,4.739999771118164,17085941.0,4.43989896774292
2017-02-03,4.760000228881836,4.690000057220459,4.739999771118164,4.699999809265137,13547457.0,4.402431011199951
2017-02-06,4.71999979019165,4.670000076293945,4.690000057220459,4.690000057220459,21509532.0,4.393064498901367
2017-02-07,4.699999809265137,4.659999847412109,4.690000057220459,4.690000057220459,14370691.0,4.393064498901367
2017-02-08,4.710000038146973,4.650000095367432,4.690000057220459,4.710000038146973,19258946.0,4.41179895401001
2017-02-09,4.730000019073486,4.690000057220459,4.710000038146973,4.710000038146973,24292623.0,4.41179895401001
2017-02-10,4.769999980926514,4.699999809265137,4.710000038146973,4.739999771118164,38503720.0,4.43989896774292
2017-02-13,4.809999942779541,4.71999979019165,4.75,4.800000190734863,41990435.0,4.496100425720215
2017-02-14,4.809999942779541,4.75,4.800000190734863,4.78000020980835,23619049.0,4.477366924285889
2017-02-15,4.860000133514404,4.760000228881836,4.78000020980835,4.800000190734863,51475694.0,4.496100425720215
2017-02-16,4.820000171661377,4.769999980926514,4.789999961853027,4.809999942779541,31291527.0,4.505466938018799
2017-02-17,4.849999904632568,4.760000228881836,4.809999942779541,4.769999980926514,35673295.0,4.4679999351501465
2017-02-20,4.800000190734863,4.739999771118164,4.739999771118164,4.800000190734863,26841880.0,4.496100425720215
2017-02-21,4.829999923706055,4.78000020980835,4.789999961853027,4.809999942779541,24287688.0,4.505466938018799
2017-02-22,4.840000152587891,4.800000190734863,4.820000171661377,4.820000171661377,25806903.0,4.514834403991699
2017-02-23,4.829999923706055,4.769999980926514,4.820000171661377,4.829999923706055,39787979.0,4.524200916290283
2017-02-24,4.829999923706055,4.789999961853027,4.820000171661377,4.809999942779541,25135368.0,4.505466938018799
2017-02-27,4.800000190734863,4.730000019073486,4.800000190734863,4.75,30794878.0,4.449265480041504
2017-02-28,4.760000228881836,4.71999979019165,4.739999771118164,4.730000019073486,22744843.0,4.430531978607178
2017-03-01,4.760000228881836,4.699999809265137,4.739999771118164,4.71999979019165,29814966.0,4.4211649894714355
2017-03-02,4.71999979019165,4.679999828338623,4.71999979019165,4.690000057220459,26102826.0,4.393064498901367
2017-03-03,4.679999828338623,4.650000095367432,4.679999828338623,4.679999828338623,21123864.0,4.383697509765625
2017-03-06,4.699999809265137,4.659999847412109,4.670000076293945,4.699999809265137,23879878.0,4.402431011199951
2017-03-07,4.699999809265137,4.659999847412109,4.699999809265137,4.679999828338623,19754017.0,4.383697509765625
2017-03-08,4.679999828338623,4.639999866485596,4.670000076293945,4.659999847412109,20472858.0,4.364964008331299
2017-03-09,4.659999847412109,4.579999923706055,4.650000095367432,4.599999904632568,29323410.0,4.308762550354004
2017-03-10,4.619999885559082,4.579999923706055,4.599999904632568,4.610000133514404,14268000.0,4.318129539489746
2017-03-13,4.630000114440918,4.570000171661377,4.599999904632568,4.630000114440918,18983014.0,4.3368635177612305
2017-03-14,4.639999866485596,4.599999904632568,4.619999885559082,4.639999866485596,16950090.0,4.346229553222656
2017-03-15,4.659999847412109,4.610000133514404,4.630000114440918,4.639999866485596,19302438.0,4.346229553222656
2017-03-16,4.670000076293945,4.630000114440918,4.630000114440918,4.650000095367432,19028893.0,4.355597019195557
2017-03-17,4.690000057220459,4.630000114440918,4.659999847412109,4.639999866485596,24983740.0,4.346229553222656
2017-03-20,4.639999866485596,4.590000152587891,4.630000114440918,4.610000133514404,18709685.0,4.318129539489746
2017-03-21,4.619999885559082,4.590000152587891,4.610000133514404,4.610000133514404,13824543.0,4.318129539489746
2017-03-22,4.599999904632568,4.539999961853027,4.559999942779541,4.550000190734863,29036039.0,4.261928558349609
2017-03-23,4.579999923706055,4.53000020980835,4.550000190734863,4.550000190734863,21909121.0,4.261928558349609
2017-03-24,4.559999942779541,4.510000228881836,4.559999942779541,4.550000190734863,22398332.0,4.261928558349609
2017-03-27,4.570000171661377,4.539999961853027,4.539999961853027,4.559999942779541,17653439.0,4.271295070648193
2017-03-28,4.579999923706055,4.539999961853027,4.559999942779541,4.570000171661377,16088686.0,4.2806620597839355
2017-03-29,4.570000171661377,4.519999980926514,4.570000171661377,4.559999942779541,16032723.0,4.271295070648193
2017-03-30,4.550000190734863,4.460000038146973,4.53000020980835,4.510000228881836,32647732.0,4.224461078643799
2017-03-31,4.510000228881836,4.480000019073486,4.489999771118164,4.489999771118164,18300988.0,4.205726623535156
2017-04-05,4.550000190734863,4.489999771118164,4.489999771118164,4.550000190734863,21943272.0,4.261928558349609
2017-04-06,4.550000190734863,4.519999980926514,4.550000190734863,4.550000190734863,15943229.0,4.261928558349609
2017-04-07,4.550000190734863,4.519999980926514,4.539999961853027,4.539999961853027,18418029.0,4.252561569213867
2017-04-10,4.559999942779541,4.519999980926514,4.53000020980835,4.550000190734863,20144272.0,4.261928558349609
2017-04-11,4.559999942779541,4.510000228881836,4.539999961853027,4.550000190734863,26255186.0,4.261928558349609
2017-04-12,4.559999942779541,4.510000228881836,4.550000190734863,4.550000190734863,25652328.0,4.261928558349609
2017-04-13,4.570000171661377,4.53000020980835,4.539999961853027,4.550000190734863,28062585.0,4.261928558349609
2017-04-14,4.739999771118164,4.539999961853027,4.559999942779541,4.610000133514404,75331161.0,4.318129539489746
2017-04-17,4.639999866485596,4.550000190734863,4.599999904632568,4.599999904632568,35183477.0,4.308762550354004
2017-04-18,4.619999885559082,4.570000171661377,4.579999923706055,4.570000171661377,23353513.0,4.2806620597839355
2017-04-19,4.570000171661377,4.480000019073486,4.550000190734863,4.53000020980835,33251673.0,4.243194580078125
2017-04-20,4.619999885559082,4.489999771118164,4.53000020980835,4.559999942779541,31064640.0,4.271295070648193
2017-04-21,4.590000152587891,4.510000228881836,4.550000190734863,4.590000152587891,27482904.0,4.29939603805542
2017-04-24,4.610000133514404,4.489999771118164,4.570000171661377,4.599999904632568,39377074.0,4.308762550354004
2017-04-25,4.630000114440918,4.559999942779541,4.570000171661377,4.570000171661377,20587582.0,4.2806620597839355
2017-04-26,4.570000171661377,4.510000228881836,4.559999942779541,4.510000228881836,19626407.0,4.224461078643799
2017-04-27,4.53000020980835,4.449999809265137,4.510000228881836,4.510000228881836,22964837.0,4.224461078643799
2017-04-28,4.519999980926514,4.489999771118164,4.519999980926514,4.5,14669315.0,4.215094089508057
2017-05-02,4.5,4.409999847412109,4.489999771118164,4.420000076293945,24100620.0,4.1401591300964355
2017-05-03,4.449999809265137,4.329999923706055,4.420000076293945,4.360000133514404,25540934.0,4.083958148956299
2017-05-04,4.360000133514404,4.309999942779541,4.360000133514404,4.309999942779541,24665843.0,4.037123680114746
2017-05-05,4.340000152587891,4.260000228881836,4.300000190734863,4.320000171661377,17022940.0,4.046490669250488
2017-05-08,4.309999942779541,4.230000019073486,4.300000190734863,4.239999771118164,15450118.0,3.97155499458313
2017-05-09,4.260000228881836,4.199999809265137,4.230000019073486,4.230000019073486,15544948.0,3.962188243865967
2017-05-10,4.25,4.099999904632568,4.239999771118164,4.099999904632568,20239728.0,3.840418577194214
2017-05-11,4.090000152587891,3.9100000858306885,4.079999923706055,4.019999980926514,36460907.0,3.765484094619751
2017-05-12,4.03000020980835,3.9800000190734863,4.019999980926514,3.990000009536743,15024646.0,3.7373836040496826
2017-05-15,4.050000190734863,4.0,4.019999980926514,4.019999980926514,10802334.0,3.765484094619751
2017-05-16,4.079999923706055,4.0,4.010000228881836,4.070000171661377,17160780.0,3.8123183250427246
2017-05-17,4.110000133514404,4.050000190734863,4.050000190734863,4.070000171661377,17504259.0,3.8123183250427246
2017-05-18,4.079999923706055,4.010000228881836,4.050000190734863,4.050000190734863,9337852.0,3.7935845851898193
2017-05-19,4.070000171661377,4.019999980926514,4.03000020980835,4.050000190734863,9394895.0,3.7935845851898193
2017-05-22,4.03000020980835,3.950000047683716,4.03000020980835,3.9600000381469727,20144958.0,3.709282875061035
2017-05-23,3.990000009536743,3.880000114440918,3.940000057220459,3.9000000953674316,22004128.0,3.6530816555023193
2017-05-24,3.9000000953674316,3.8499999046325684,3.9000000953674316,3.9000000953674316,19062580.0,3.6530816555023193
2017-05-25,3.9600000381469727,3.880000114440918,3.890000104904175,3.950000047683716,20394101.0,3.699915885925293
2017-05-26,3.9800000190734863,3.950000047683716,3.9600000381469727,3.9700000286102295,14544681.0,3.7186496257781982
2017-05-31,4.059999942779541,3.990000009536743,3.990000009536743,4.03000020980835,22461694.0,3.774851083755493
2017-06-01,4.03000020980835,3.9800000190734863,4.019999980926514,3.9800000190734863,14965594.0,3.7280163764953613
2017-06-02,4.019999980926514,3.930000066757202,3.9800000190734863,4.010000228881836,14306688.0,3.756117105484009
2017-06-05,4.059999942779541,4.0,4.0,4.03000020980835,20247114.0,3.774851083755493
2017-06-06,4.03000020980835,3.990000009536743,4.019999980926514,4.019999980926514,18117595.0,3.765484094619751
2017-06-07,4.059999942779541,4.0,4.019999980926514,4.050000190734863,28125020.0,3.7935845851898193
2017-06-08,4.059999942779541,4.019999980926514,4.039999961853027,4.039999961853027,19036014.0,3.784217596054077
2017-06-09,4.050000190734863,4.0,4.03000020980835,4.039999961853027,33284754.0,3.784217596054077
2017-06-12,4.070000171661377,4.010000228881836,4.019999980926514,4.019999980926514,24853098.0,3.765484094619751
2017-06-13,4.059999942779541,4.010000228881836,4.010000228881836,4.059999942779541,19390570.0,3.8029513359069824
2017-06-14,4.070000171661377,4.039999961853027,4.039999961853027,4.050000190734863,14342756.0,3.7935845851898193
2017-06-15,4.099999904632568,4.03000020980835,4.050000190734863,4.079999923706055,21345331.0,3.8216850757598877
2017-06-16,4.099999904632568,4.070000171661377,4.090000152587891,4.079999923706055,13822280.0,3.8216850757598877
2017-06-19,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,0.0,3.8216850757598877
2017-06-20,4.110000133514404,4.079999923706055,4.090000152587891,4.079999923706055,18533976.0,3.8216850757598877
2017-06-21,4.110000133514404,4.090000152587891,4.090000152587891,4.110000133514404,15482078.0,3.849785804748535
2017-06-22,4.159999847412109,4.090000152587891,4.110000133514404,4.099999904632568,23909756.0,3.840418577194214
2017-06-23,4.079999923706055,3.990000009536743,4.059999942779541,4.03000020980835,22530623.0,3.816741943359375
2017-06-26,4.059999942779541,4.019999980926514,4.019999980926514,4.050000190734863,14403083.0,3.835683584213257
2017-06-27,4.079999923706055,4.039999961853027,4.050000190734863,4.070000171661377,15152645.0,3.8546252250671387
2017-06-28,4.070000171661377,4.03000020980835,4.070000171661377,4.050000190734863,11811446.0,3.835683584213257
2017-06-29,4.059999942779541,4.039999961853027,4.050000190734863,4.059999942779541,13096171.0,3.845154285430908
2017-06-30,4.059999942779541,4.019999980926514,4.050000190734863,4.039999961853027,12588631.0,3.8262126445770264
2017-07-03,4.059999942779541,4.039999961853027,4.050000190734863,4.059999942779541,16502245.0,3.845154285430908
2017-07-04,4.119999885559082,4.039999961853027,4.050000190734863,4.090000152587891,30842527.0,3.8735671043395996
2017-07-05,4.090000152587891,4.059999942779541,4.079999923706055,4.090000152587891,14184906.0,3.8735671043395996
2017-07-06,4.099999904632568,4.059999942779541,4.090000152587891,4.079999923706055,11157224.0,3.86409592628479
2017-07-07,4.090000152587891,4.059999942779541,4.070000171661377,4.079999923706055,15334594.0,3.86409592628479
2017-07-10,4.079999923706055,4.059999942779541,4.079999923706055,4.070000171661377,15571770.0,3.8546252250671387
2017-07-11,4.079999923706055,4.039999961853027,4.070000171661377,4.050000190734863,17646500.0,3.835683584213257
2017-07-12,4.050000190734863,3.9700000286102295,4.03000020980835,4.010000228881836,19996487.0,3.797800302505493
2017-07-13,4.019999980926514,3.9800000190734863,4.010000228881836,4.019999980926514,13596641.0,3.8072710037231445
2017-07-14,4.019999980926514,3.990000009536743,4.019999980926514,4.0,10489634.0,3.7883293628692627
2017-07-17,4.0,3.859999895095825,3.990000009536743,3.869999885559082,30837803.0,3.6652088165283203
2017-07-18,3.9000000953674316,3.8499999046325684,3.869999885559082,3.9000000953674316,15862847.0,3.6936211585998535
2017-07-19,3.9600000381469727,3.880000114440918,3.9000000953674316,3.950000047683716,18781182.0,3.7409753799438477
2017-07-20,3.9700000286102295,3.930000066757202,3.950000047683716,3.950000047683716,18262397.0,3.7409753799438477
2017-07-21,3.950000047683716,3.9100000858306885,3.950000047683716,3.930000066757202,14753351.0,3.722033739089966
2017-07-24,3.950000047683716,3.9200000762939453,3.930000066757202,3.940000057220459,20890964.0,3.731504440307617
2017-07-25,3.950000047683716,3.9100000858306885,3.930000066757202,3.940000057220459,14792140.0,3.731504440307617
2017-07-26,3.940000057220459,3.9100000858306885,3.9200000762939453,3.9200000762939453,12939429.0,3.7125627994537354
2017-07-27,3.9800000190734863,3.9000000953674316,3.9200000762939453,3.9700000286102295,24115998.0,3.7599170207977295
2017-07-28,3.990000009536743,3.950000047683716,3.9600000381469727,3.9600000381469727,12288070.0,3.750446081161499
2017-07-31,4.019999980926514,3.9600000381469727,3.9600000381469727,4.0,23438993.0,3.7883293628692627
2017-08-01,4.03000020980835,3.9700000286102295,4.0,3.990000009536743,21231661.0,3.7788586616516113
2017-08-02,4.010000228881836,3.9800000190734863,3.990000009536743,3.990000009536743,16139300.0,3.7788586616516113
2017-08-03,4.0,3.9700000286102295,3.990000009536743,4.0,11580713.0,3.7883293628692627
2017-08-04,4.059999942779541,3.9800000190734863,4.0,4.010000228881836,30302339.0,3.797800302505493
2017-08-07,4.039999961853027,4.0,4.0,4.039999961853027,19827333.0,3.8262126445770264
2017-08-08,4.050000190734863,4.019999980926514,4.019999980926514,4.039999961853027,19895500.0,3.8262126445770264
2017-08-09,4.070000171661377,4.03000020980835,4.039999961853027,4.070000171661377,30010077.0,3.8546252250671387
2017-08-10,4.059999942779541,4.010000228881836,4.059999942779541,4.03000020980835,24404215.0,3.816741943359375
2017-08-11,4.039999961853027,3.950000047683716,4.010000228881836,3.9600000381469727,29918398.0,3.750446081161499
2017-08-14,4.019999980926514,3.9600000381469727,3.9600000381469727,4.010000228881836,14509305.0,3.797800302505493
2017-08-15,4.019999980926514,3.990000009536743,4.010000228881836,4.010000228881836,13433096.0,3.797800302505493
2017-08-16,4.019999980926514,3.990000009536743,4.0,4.019999980926514,15336547.0,3.8072710037231445
2017-08-17,4.099999904632568,4.010000228881836,4.019999980926514,4.070000171661377,40175926.0,3.8546252250671387
2017-08-18,4.119999885559082,4.03000020980835,4.039999961853027,4.079999923706055,43938926.0,3.86409592628479
2017-08-21,4.110000133514404,4.059999942779541,4.090000152587891,4.099999904632568,24982156.0,3.8830373287200928
2017-08-22,4.139999866485596,4.070000171661377,4.099999904632568,4.099999904632568,33706212.0,3.8830373287200928
2017-08-23,4.119999885559082,4.059999942779541,4.099999904632568,4.079999923706055,18543800.0,3.86409592628479
2017-08-24,4.489999771118164,4.130000114440918,4.150000095367432,4.489999771118164,219343533.0,4.252399444580078
2017-08-25,4.53000020980835,4.329999923706055,4.53000020980835,4.429999828338623,169546704.0,4.195574760437012
2017-08-28,4.440000057220459,4.360000133514404,4.400000095367432,4.400000095367432,87231813.0,4.1671624183654785
2017-08-29,4.440000057220459,4.369999885559082,4.400000095367432,4.400000095367432,52130441.0,4.1671624183654785
2017-08-30,4.409999847412109,4.329999923706055,4.380000114440918,4.380000114440918,63182257.0,4.148221015930176
2017-08-31,4.389999866485596,4.349999904632568,4.360000133514404,4.369999885559082,28245272.0,4.138749599456787
2017-09-01,4.420000076293945,4.369999885559082,4.380000114440918,4.389999866485596,31993150.0,4.157691478729248
2017-09-04,4.389999866485596,4.320000171661377,4.369999885559082,4.369999885559082,45238174.0,4.138749599456787
2017-09-05,4.440000057220459,4.340000152587891,4.360000133514404,4.389999866485596,48813329.0,4.157691478729248
2017-09-06,4.420000076293945,4.360000133514404,4.380000114440918,4.400000095367432,29223820.0,4.1671624183654785
2017-09-07,4.429999828338623,4.369999885559082,4.409999847412109,4.380000114440918,28870667.0,4.148221015930176
2017-09-08,4.380000114440918,4.340000152587891,4.369999885559082,4.349999904632568,26549249.0,4.119808197021484
2017-09-11,4.349999904632568,4.309999942779541,4.329999923706055,4.309999942779541,32373224.0,4.081924915313721
2017-09-12,4.349999904632568,4.300000190734863,4.309999942779541,4.349999904632568,25646248.0,4.119808197021484
2017-09-13,4.429999828338623,4.300000190734863,4.340000152587891,4.389999866485596,60039723.0,4.157691478729248
2017-09-14,4.400000095367432,4.340000152587891,4.380000114440918,4.349999904632568,22169600.0,4.119808197021484
2017-09-15,4.380000114440918,4.300000190734863,4.329999923706055,4.360000133514404,27548584.0,4.129279136657715
2017-09-18,4.429999828338623,4.360000133514404,4.360000133514404,4.420000076293945,36896669.0,4.186103820800781
2017-09-19,4.46999979019165,4.389999866485596,4.420000076293945,4.400000095367432,33043783.0,4.1671624183654785
2017-09-20,4.409999847412109,4.380000114440918,4.400000095367432,4.400000095367432,16941293.0,4.1671624183654785
2017-09-21,4.420000076293945,4.360000133514404,4.400000095367432,4.360000133514404,15848000.0,4.129279136657715
2017-09-22,4.380000114440918,4.329999923706055,4.360000133514404,4.340000152587891,16495400.0,4.110337257385254
2017-09-25,4.340000152587891,4.320000171661377,4.340000152587891,4.329999923706055,12895239.0,4.100866317749023
2017-09-26,4.489999771118164,4.320000171661377,4.329999923706055,4.380000114440918,37175900.0,4.148221015930176
2017-09-27,4.420000076293945,4.349999904632568,4.409999847412109,4.360000133514404,13666000.0,4.129279136657715
2017-09-28,4.369999885559082,4.340000152587891,4.360000133514404,4.340000152587891,13706351.0,4.110337257385254
2017-09-29,4.369999885559082,4.320000171661377,4.340000152587891,4.320000171661377,13949703.0,4.091396331787109
2017-10-09,4.380000114440918,4.329999923706055,4.360000133514404,4.369999885559082,20961147.0,4.138749599456787
2017-10-10,4.440000057220459,4.369999885559082,4.369999885559082,4.440000057220459,48375409.0,4.2050461769104
2017-10-11,4.460000038146973,4.400000095367432,4.440000057220459,4.409999847412109,30342560.0,4.176632881164551
2017-10-12,4.480000019073486,4.409999847412109,4.429999828338623,4.440000057220459,39253700.0,4.2050461769104
2017-10-13,4.440000057220459,4.400000095367432,4.429999828338623,4.420000076293945,24021300.0,4.186103820800781
2017-10-16,4.429999828338623,4.309999942779541,4.420000076293945,4.329999923706055,38201003.0,4.100866317749023
2017-10-17,4.349999904632568,4.289999961853027,4.329999923706055,4.320000171661377,22813600.0,4.091396331787109
2017-10-18,4.340000152587891,4.230000019073486,4.320000171661377,4.269999980926514,27311600.0,4.044041633605957
2017-10-19,4.300000190734863,4.239999771118164,4.25,4.25,20934821.0,4.025099754333496
2017-10-20,4.28000020980835,4.230000019073486,4.25,4.260000228881836,19001100.0,4.034571170806885
2017-10-23,4.369999885559082,4.25,4.260000228881836,4.329999923706055,28284915.0,4.100866317749023
2017-10-24,4.329999923706055,4.260000228881836,4.320000171661377,4.289999961853027,27955774.0,4.06298303604126
2017-10-25,4.300000190734863,4.269999980926514,4.28000020980835,4.300000190734863,15768574.0,4.07245397567749
2017-10-26,4.320000171661377,4.25,4.300000190734863,4.289999961853027,36834237.0,4.06298303604126
2017-10-27,4.329999923706055,4.25,4.289999961853027,4.269999980926514,36035434.0,4.044041633605957
2017-10-30,4.28000020980835,4.159999847412109,4.269999980926514,4.159999847412109,33560841.0,3.9398624897003174
2017-10-31,4.21999979019165,4.139999866485596,4.159999847412109,4.170000076293945,31476789.0,3.949333667755127
2017-11-01,4.190000057220459,4.159999847412109,4.170000076293945,4.159999847412109,16094908.0,3.9398624897003174
2017-11-02,4.190000057220459,4.150000095367432,4.159999847412109,4.150000095367432,14237127.0,3.930391788482666
2017-11-03,4.170000076293945,4.070000171661377,4.150000095367432,4.099999904632568,18330663.0,3.8830373287200928
2017-11-06,4.170000076293945,4.070000171661377,4.099999904632568,4.159999847412109,27442900.0,3.9398624897003174
2017-11-07,4.179999828338623,4.130000114440918,4.159999847412109,4.170000076293945,20066035.0,3.949333667755127
2017-11-08,4.190000057220459,4.150000095367432,4.170000076293945,4.170000076293945,19590429.0,3.949333667755127
2017-11-09,4.21999979019165,4.170000076293945,4.170000076293945,4.199999809265137,20878481.0,3.97774600982666
2017-11-10,4.199999809265137,4.159999847412109,4.199999809265137,4.179999828338623,19178339.0,3.958803653717041
2017-11-13,4.309999942779541,4.190000057220459,4.199999809265137,4.260000228881836,42833293.0,4.034571170806885
2017-11-14,4.300000190734863,4.179999828338623,4.260000228881836,4.210000038146973,21545650.0,3.9872169494628906
2017-11-15,4.210000038146973,4.150000095367432,4.179999828338623,4.159999847412109,15425563.0,3.9398624897003174
2017-11-16,4.199999809265137,4.139999866485596,4.150000095367432,4.179999828338623,11664512.0,3.958803653717041
2017-11-17,4.170000076293945,4.03000020980835,4.170000076293945,4.059999942779541,28062178.0,3.845154285430908
2017-11-20,4.090000152587891,4.03000020980835,4.039999961853027,4.090000152587891,14750703.0,3.8735671043395996
2017-11-21,4.119999885559082,4.059999942779541,4.070000171661377,4.110000133514404,14734800.0,3.8925085067749023
2017-11-22,4.130000114440918,4.050000190734863,4.110000133514404,4.070000171661377,15885800.0,3.8546252250671387
2017-11-23,4.079999923706055,4.019999980926514,4.070000171661377,4.03000020980835,14677601.0,3.816741943359375
2017-11-24,4.03000020980835,3.9800000190734863,4.019999980926514,4.019999980926514,15657242.0,3.8072710037231445
2017-11-27,4.039999961853027,3.990000009536743,4.019999980926514,3.990000009536743,11284090.0,3.7788586616516113
2017-11-28,4.019999980926514,3.9800000190734863,3.990000009536743,4.019999980926514,9470515.0,3.8072710037231445
2017-11-29,4.019999980926514,3.9800000190734863,4.019999980926514,4.010000228881836,12440803.0,3.797800302505493
2017-11-30,4.03000020980835,3.990000009536743,4.010000228881836,4.010000228881836,10655100.0,3.797800302505493
2017-12-01,4.019999980926514,3.990000009536743,4.0,4.010000228881836,9970304.0,3.797800302505493
2017-12-04,4.010000228881836,3.9800000190734863,4.010000228881836,3.9800000190734863,9660400.0,3.769387722015381
2017-12-05,3.990000009536743,3.880000114440918,3.9800000190734863,3.890000104904175,21662300.0,3.684150457382202
2017-12-06,3.9000000953674316,3.8499999046325684,3.880000114440918,3.890000104904175,17332852.0,3.684150457382202
2017-12-07,3.940000057220459,3.880000114440918,3.9000000953674316,3.890000104904175,13329703.0,3.684150457382202
2017-12-08,3.940000057220459,3.869999885559082,3.880000114440918,3.9200000762939453,7471651.0,3.7125627994537354
2017-12-11,3.930000066757202,3.9100000858306885,3.9200000762939453,3.9200000762939453,10055674.0,3.7125627994537354
2017-12-12,3.930000066757202,3.890000104904175,3.9200000762939453,3.9000000953674316,8872903.0,3.6936211585998535
2017-12-13,3.9200000762939453,3.890000104904175,3.9000000953674316,3.9200000762939453,6341100.0,3.7125627994537354
2017-12-14,3.9100000858306885,3.859999895095825,3.9000000953674316,3.890000104904175,12630793.0,3.684150457382202
2017-12-15,3.9000000953674316,3.859999895095825,3.9000000953674316,3.890000104904175,8848526.0,3.684150457382202
2017-12-18,3.890000104904175,3.869999885559082,3.890000104904175,3.890000104904175,6134312.0,3.684150457382202
2017-12-19,3.9100000858306885,3.880000114440918,3.890000104904175,3.9100000858306885,8064640.0,3.703092098236084
2017-12-20,3.9000000953674316,3.869999885559082,3.9000000953674316,3.869999885559082,6982000.0,3.6652088165283203
2017-12-21,3.9000000953674316,3.8499999046325684,3.869999885559082,3.890000104904175,11617478.0,3.684150457382202
2017-12-22,3.9200000762939453,3.880000114440918,3.880000114440918,3.9000000953674316,9790478.0,3.6936211585998535
2017-12-25,3.990000009536743,3.9100000858306885,3.9100000858306885,3.990000009536743,26344871.0,3.7788586616516113
2017-12-26,4.079999923706055,3.9800000190734863,3.990000009536743,4.070000171661377,30995472.0,3.8546252250671387
2017-12-27,4.090000152587891,4.03000020980835,4.070000171661377,4.070000171661377,25180330.0,3.8546252250671387
2017-12-28,4.400000095367432,4.050000190734863,4.059999942779541,4.269999980926514,54717861.0,4.044041633605957
2017-12-29,4.46999979019165,4.170000076293945,4.25,4.389999866485596,50836834.0,4.157691478729248
2018-01-02,4.369999885559082,4.300000190734863,4.340000152587891,4.300000190734863,27030419.0,4.07245397567749
2018-01-03,4.349999904632568,4.230000019073486,4.309999942779541,4.239999771118164,30538158.0,4.015628814697266
2018-01-04,4.28000020980835,4.210000038146973,4.260000228881836,4.239999771118164,18780404.0,4.015628814697266
2018-01-05,4.269999980926514,4.210000038146973,4.239999771118164,4.21999979019165,17803339.0,3.996687173843384
2018-01-08,4.25,4.210000038146973,4.21999979019165,4.230000019073486,17949300.0,4.006158351898193
2018-01-09,4.239999771118164,4.159999847412109,4.21999979019165,4.159999847412109,24330700.0,3.9398624897003174
2018-01-10,4.190000057220459,4.130000114440918,4.139999866485596,4.159999847412109,13252585.0,3.9398624897003174
2018-01-11,4.230000019073486,4.159999847412109,4.170000076293945,4.210000038146973,17242843.0,3.9872169494628906
2018-01-12,4.210000038146973,4.170000076293945,4.210000038146973,4.170000076293945,12669958.0,3.949333667755127
2018-01-15,4.170000076293945,4.079999923706055,4.170000076293945,4.090000152587891,16087500.0,3.8735671043395996
2018-01-16,4.130000114440918,4.070000171661377,4.099999904632568,4.130000114440918,10422981.0,3.9114503860473633
2018-01-17,4.119999885559082,4.079999923706055,4.119999885559082,4.110000133514404,12934229.0,3.8925085067749023
2018-01-18,4.130000114440918,4.090000152587891,4.099999904632568,4.110000133514404,9398900.0,3.8925085067749023
2018-01-19,4.199999809265137,4.099999904632568,4.130000114440918,4.179999828338623,19658669.0,3.958803653717041
2018-01-22,4.210000038146973,4.150000095367432,4.170000076293945,4.190000057220459,11561509.0,3.9682748317718506
2018-01-23,4.199999809265137,4.150000095367432,4.190000057220459,4.159999847412109,10975095.0,3.9398624897003174
2018-01-24,4.309999942779541,4.170000076293945,4.179999828338623,4.260000228881836,38227694.0,4.034571170806885
2018-01-25,4.300000190734863,4.230000019073486,4.25,4.239999771118164,19601061.0,4.015628814697266
2018-01-26,4.25,4.199999809265137,4.239999771118164,4.21999979019165,13454794.0,3.996687173843384
2018-01-29,4.21999979019165,4.150000095367432,4.210000038146973,4.170000076293945,16414557.0,3.949333667755127
2018-01-30,4.190000057220459,4.150000095367432,4.150000095367432,4.179999828338623,8823184.0,3.958803653717041
2018-01-31,4.170000076293945,4.059999942779541,4.159999847412109,4.090000152587891,18440375.0,3.8735671043395996
2018-02-01,4.119999885559082,3.9800000190734863,4.090000152587891,4.0,16618064.0,3.7883293628692627
2018-02-02,4.019999980926514,3.930000066757202,3.9700000286102295,4.010000228881836,11145289.0,3.797800302505493
2018-02-05,4.010000228881836,3.940000057220459,3.9600000381469727,3.9700000286102295,18818979.0,3.7599170207977295
2018-02-06,3.9800000190734863,3.869999885559082,3.930000066757202,3.9200000762939453,23170280.0,3.7125627994537354
2018-02-07,4.0,3.9100000858306885,3.9800000190734863,3.930000066757202,11364108.0,3.722033739089966
2018-02-08,3.9600000381469727,3.9200000762939453,3.940000057220459,3.9600000381469727,7921132.0,3.750446081161499
2018-02-09,3.930000066757202,3.7899999618530273,3.930000066757202,3.819999933242798,31199787.0,3.617854356765747
2018-02-12,3.869999885559082,3.809999942779541,3.809999942779541,3.8499999046325684,11780500.0,3.6462669372558594
2018-02-13,3.890000104904175,3.8399999141693115,3.8499999046325684,3.869999885559082,16656453.0,3.6652088165283203
2018-02-14,3.890000104904175,3.8499999046325684,3.880000114440918,3.880000114440918,7779970.0,3.6746795177459717
2018-02-22,3.9200000762939453,3.880000114440918,3.9000000953674316,3.9100000858306885,9894173.0,3.703092098236084
2018-02-23,3.930000066757202,3.890000104904175,3.9200000762939453,3.9000000953674316,8371999.0,3.6936211585998535
2018-02-26,3.9600000381469727,3.9100000858306885,3.940000057220459,3.9600000381469727,11655060.0,3.750446081161499
2018-02-27,4.0,3.940000057220459,3.9700000286102295,3.9600000381469727,10541830.0,3.750446081161499
2018-02-28,3.9700000286102295,3.9200000762939453,3.950000047683716,3.950000047683716,8908648.0,3.7409753799438477
2018-03-01,3.9700000286102295,3.9200000762939453,3.930000066757202,3.9600000381469727,9758640.0,3.750446081161499
2018-03-02,3.9600000381469727,3.9200000762939453,3.950000047683716,3.930000066757202,9225038.0,3.722033739089966
2018-03-05,3.950000047683716,3.9000000953674316,3.9200000762939453,3.9100000858306885,9939612.0,3.703092098236084
2018-03-06,4.010000228881836,3.9100000858306885,3.9200000762939453,4.010000228881836,20308515.0,3.797800302505493
2018-03-07,4.019999980926514,3.940000057220459,4.019999980926514,3.950000047683716,12584400.0,3.7409753799438477
2018-03-08,4.019999980926514,3.950000047683716,3.950000047683716,4.0,14469962.0,3.7883293628692627
2018-03-09,4.039999961853027,3.990000009536743,4.010000228881836,4.010000228881836,13653826.0,3.797800302505493
2018-03-12,4.059999942779541,4.0,4.010000228881836,4.039999961853027,17312671.0,3.8262126445770264
2018-03-13,4.03000020980835,3.990000009536743,4.03000020980835,3.990000009536743,11639700.0,3.7788586616516113
2018-03-14,3.990000009536743,3.950000047683716,3.9800000190734863,3.9600000381469727,11425345.0,3.750446081161499
2018-03-15,3.9600000381469727,3.9100000858306885,3.950000047683716,3.930000066757202,10006003.0,3.722033739089966
2018-03-16,3.950000047683716,3.9200000762939453,3.9200000762939453,3.940000057220459,6553003.0,3.731504440307617
2018-03-19,4.0,3.9200000762939453,3.940000057220459,3.9800000190734863,11549637.0,3.769387722015381
2018-03-20,4.150000095367432,3.9600000381469727,3.9700000286102295,4.110000133514404,55803585.0,3.8925085067749023
2018-03-21,4.110000133514404,4.03000020980835,4.079999923706055,4.050000190734863,28928146.0,3.835683584213257
2018-03-22,4.079999923706055,3.990000009536743,4.050000190734863,3.990000009536743,22450243.0,3.7788586616516113
2018-03-23,3.9800000190734863,3.8399999141693115,3.930000066757202,3.890000104904175,31685457.0,3.684150457382202
2018-03-26,3.930000066757202,3.8399999141693115,3.8499999046325684,3.9200000762939453,16777696.0,3.7125627994537354
2018-03-27,4.03000020980835,3.930000066757202,3.950000047683716,4.010000228881836,22298450.0,3.797800302505493
2018-03-28,4.03000020980835,3.950000047683716,3.9800000190734863,3.9800000190734863,15685633.0,3.769387722015381
2018-03-29,4.019999980926514,3.9700000286102295,4.010000228881836,4.010000228881836,14068045.0,3.797800302505493
2018-03-30,4.03000020980835,3.9800000190734863,4.019999980926514,4.010000228881836,20102475.0,3.797800302505493
2018-04-02,4.03000020980835,3.9700000286102295,4.0,4.0,18184352.0,3.7883293628692627
2018-04-03,3.9700000286102295,3.9100000858306885,3.9600000381469727,3.930000066757202,17387447.0,3.722033739089966
2018-04-04,4.0,3.930000066757202,3.940000057220459,3.930000066757202,19096967.0,3.722033739089966
2018-04-09,3.940000057220459,3.890000104904175,3.9200000762939453,3.9100000858306885,17256100.0,3.703092098236084
2018-04-10,3.930000066757202,3.880000114440918,3.930000066757202,3.930000066757202,16214584.0,3.722033739089966
2018-04-11,3.950000047683716,3.9200000762939453,3.930000066757202,3.9200000762939453,13058333.0,3.7125627994537354
2018-04-12,3.940000057220459,3.9100000858306885,3.9200000762939453,3.940000057220459,9843008.0,3.731504440307617
2018-04-13,3.9700000286102295,3.9000000953674316,3.950000047683716,3.9100000858306885,12379601.0,3.703092098236084
2018-04-16,3.9100000858306885,3.869999885559082,3.9000000953674316,3.880000114440918,14263908.0,3.6746795177459717
2018-04-17,3.9000000953674316,3.8399999141693115,3.880000114440918,3.859999895095825,11959318.0,3.6557376384735107
2018-04-18,3.880000114440918,3.799999952316284,3.869999885559082,3.859999895095825,14386814.0,3.6557376384735107
2018-04-19,3.880000114440918,3.8299999237060547,3.859999895095825,3.869999885559082,10733598.0,3.6652088165283203
2018-04-20,3.869999885559082,3.799999952316284,3.859999895095825,3.809999942779541,14523054.0,3.608383893966675
2018-04-23,3.8299999237060547,3.7899999618530273,3.819999933242798,3.799999952316284,10523200.0,3.5989127159118652
2018-04-24,3.8499999046325684,3.7899999618530273,3.809999942779541,3.8399999141693115,14765813.0,3.636796236038208
2018-04-25,3.8299999237060547,3.809999942779541,3.819999933242798,3.8299999237060547,9384530.0,3.6273252964019775
2018-04-26,3.8299999237060547,3.7799999713897705,3.8299999237060547,3.7899999618530273,11466503.0,3.589442014694214
2018-04-27,3.799999952316284,3.75,3.7899999618530273,3.759999990463257,17067191.0,3.5610294342041016
2018-05-02,3.7799999713897705,3.75,3.7699999809265137,3.7799999713897705,14049581.0,3.5799710750579834
2018-05-03,3.819999933242798,3.75,3.7699999809265137,3.809999942779541,11903511.0,3.608383893966675
2018-05-04,3.859999895095825,3.7899999618530273,3.819999933242798,3.8499999046325684,13575052.0,3.6462669372558594
2018-05-07,3.869999885559082,3.8399999141693115,3.8499999046325684,3.859999895095825,13279112.0,3.6557376384735107
2018-05-08,3.9100000858306885,3.859999895095825,3.859999895095825,3.880000114440918,16789512.0,3.6746795177459717
2018-05-09,3.890000104904175,3.819999933242798,3.859999895095825,3.8499999046325684,12592611.0,3.6462669372558594
2018-05-10,3.869999885559082,3.8299999237060547,3.8499999046325684,3.859999895095825,11986424.0,3.6557376384735107
2018-05-11,3.9100000858306885,3.859999895095825,3.859999895095825,3.859999895095825,18726760.0,3.6557376384735107
2018-05-14,3.869999885559082,3.799999952316284,3.8499999046325684,3.799999952316284,15273052.0,3.5989127159118652
2018-05-15,3.8399999141693115,3.7899999618530273,3.809999942779541,3.8299999237060547,8677059.0,3.6273252964019775
2018-05-16,3.930000066757202,3.819999933242798,3.8299999237060547,3.880000114440918,31190000.0,3.6746795177459717
2018-05-17,3.880000114440918,3.809999942779541,3.880000114440918,3.8399999141693115,18879095.0,3.636796236038208
2018-05-18,3.8499999046325684,3.809999942779541,3.8299999237060547,3.8499999046325684,11876647.0,3.6462669372558594
2018-05-21,3.880000114440918,3.8499999046325684,3.859999895095825,3.880000114440918,14040518.0,3.6746795177459717
2018-05-22,3.880000114440918,3.8499999046325684,3.880000114440918,3.869999885559082,11370593.0,3.6652088165283203
2018-05-23,3.880000114440918,3.8499999046325684,3.869999885559082,3.8499999046325684,9887800.0,3.6462669372558594
2018-05-24,3.869999885559082,3.8399999141693115,3.8499999046325684,3.8399999141693115,8449603.0,3.636796236038208
2018-05-25,3.8499999046325684,3.809999942779541,3.8399999141693115,3.819999933242798,9095700.0,3.617854356765747
2018-05-28,3.819999933242798,3.7699999809265137,3.819999933242798,3.809999942779541,12706063.0,3.608383893966675
2018-05-29,3.8499999046325684,3.75,3.759999990463257,3.7899999618530273,21515553.0,3.6468729972839355
2018-05-30,3.7699999809265137,3.5899999141693115,3.7699999809265137,3.630000114440918,23930100.0,3.492915630340576
2018-05-31,3.6700000762939453,3.619999885559082,3.6500000953674316,3.640000104904175,13773498.0,3.502537965774536
2018-06-01,3.630000114440918,3.549999952316284,3.630000114440918,3.569999933242798,14609452.0,3.435181140899658
2018-06-04,3.5899999141693115,3.5399999618530273,3.569999933242798,3.559999942779541,7795300.0,3.4255588054656982
2018-06-05,3.5999999046325684,3.549999952316284,3.559999942779541,3.5899999141693115,8737117.0,3.454425811767578
2018-06-06,3.5999999046325684,3.559999942779541,3.5899999141693115,3.5899999141693115,9878948.0,3.454425811767578
2018-06-07,3.619999885559082,3.559999942779541,3.609999895095825,3.569999933242798,9417212.0,3.435181140899658
2018-06-08,3.569999933242798,3.4700000286102295,3.569999933242798,3.490000009536743,13034000.0,3.3582024574279785
2018-06-11,3.490000009536743,3.450000047683716,3.4700000286102295,3.4600000381469727,6924871.0,3.3293352127075195
2018-06-12,3.4800000190734863,3.4200000762939453,3.4700000286102295,3.4800000190734863,8011780.0,3.3485801219940186
2018-06-13,3.4700000286102295,3.319999933242798,3.4700000286102295,3.3499999046325684,23219600.0,3.223489284515381
2018-06-14,3.3399999141693115,3.2799999713897705,3.319999933242798,3.319999933242798,11393837.0,3.194622278213501
2018-06-15,3.3299999237060547,3.2100000381469727,3.319999933242798,3.2200000286102295,14315845.0,3.0983989238739014
2018-06-19,3.1600000858306885,2.9000000953674316,3.1600000858306885,2.9200000762939453,32066039.0,2.8097281455993652
2018-06-20,2.9600000381469727,2.869999885559082,2.9000000953674316,2.950000047683716,16091808.0,2.838595151901245
2018-06-21,3.009999990463257,2.9000000953674316,2.9600000381469727,3.0,21730420.0,2.886707067489624
2018-06-22,3.1600000858306885,2.9600000381469727,3.0,3.1500000953674316,19180661.0,3.0310423374176025
2018-06-25,3.319999933242798,3.109999895095825,3.1600000858306885,3.299999952316284,24090184.0,3.175377607345581
2018-06-26,3.3499999046325684,3.190000057220459,3.190000057220459,3.2699999809265137,20811665.0,3.146510601043701
2018-06-27,3.3299999237060547,3.25,3.299999952316284,3.259999990463257,13520158.0,3.136888265609741
2018-06-28,3.2899999618530273,3.1500000953674316,3.259999990463257,3.1600000858306885,10793720.0,3.0406646728515625
2018-06-29,3.2699999809265137,3.1600000858306885,3.1600000858306885,3.240000009536743,9275006.0,3.117643356323242
2018-07-02,3.2799999713897705,3.180000066757202,3.240000009536743,3.200000047683716,8671237.0,3.0791542530059814
2018-07-03,3.2200000286102295,3.130000114440918,3.200000047683716,3.2100000381469727,8162445.0,3.0887765884399414
2018-07-04,3.2300000190734863,3.130000114440918,3.2100000381469727,3.1600000858306885,8066301.0,3.0406646728515625
2018-07-05,3.1600000858306885,3.0199999809265137,3.119999885559082,3.0299999713897705,10547100.0,2.915573835372925
2018-07-06,3.069999933242798,2.930000066757202,3.0199999809265137,3.0399999618530273,10024865.0,2.925196409225464
2018-07-09,3.119999885559082,3.0299999713897705,3.0399999618530273,3.109999895095825,8010395.0,2.9925529956817627
2018-07-10,3.130000114440918,3.0899999141693115,3.119999885559082,3.109999895095825,6435330.0,2.9925529956817627
2018-07-11,3.0899999141693115,2.9600000381469727,3.0799999237060547,2.990000009536743,11110605.0,2.877084732055664
2018-07-12,3.0799999237060547,2.9600000381469727,2.9600000381469727,3.069999933242798,11550830.0,2.9540634155273438
2018-07-13,3.180000066757202,3.049999952316284,3.049999952316284,3.1500000953674316,16370130.0,3.0310423374176025
2018-07-16,3.1700000762939453,3.119999885559082,3.1500000953674316,3.130000114440918,6877615.0,3.0117976665496826
2018-07-17,3.140000104904175,3.0899999141693115,3.119999885559082,3.140000104904175,6660280.0,3.0214200019836426
2018-07-18,3.1500000953674316,3.0999999046325684,3.130000114440918,3.109999895095825,6663200.0,2.9925529956817627
2018-07-19,3.119999885559082,3.049999952316284,3.109999895095825,3.049999952316284,6640400.0,2.934818744659424
2018-07-20,3.109999895095825,3.0199999809265137,3.0199999809265137,3.0799999237060547,6712406.0,2.9636857509613037
2018-07-23,3.0899999141693115,3.0299999713897705,3.059999942779541,3.0799999237060547,7826376.0,2.9636857509613037
2018-07-24,3.1600000858306885,3.0899999141693115,3.0899999141693115,3.1500000953674316,11870554.0,3.0310423374176025
2018-07-25,3.1600000858306885,3.119999885559082,3.1500000953674316,3.1500000953674316,8758503.0,3.0310423374176025
2018-07-26,3.2200000286102295,3.140000104904175,3.140000104904175,3.190000057220459,14446670.0,3.0695319175720215
2018-07-27,3.450000047683716,3.2300000190734863,3.450000047683716,3.240000009536743,32040307.0,3.117643356323242
2018-07-30,3.2799999713897705,3.190000057220459,3.2300000190734863,3.200000047683716,11701744.0,3.0791542530059814
2018-07-31,3.240000009536743,3.1700000762939453,3.190000057220459,3.2300000190734863,6834654.0,3.1080210208892822
2018-08-01,3.25,3.140000104904175,3.2300000190734863,3.1600000858306885,8451400.0,3.0406646728515625
2018-08-02,3.1500000953674316,3.0399999618530273,3.1500000953674316,3.109999895095825,10979835.0,2.9925529956817627
2018-08-03,3.119999885559082,3.069999933242798,3.0899999141693115,3.0899999141693115,4453100.0,2.9733080863952637
2018-08-06,3.0999999046325684,3.0299999713897705,3.0899999141693115,3.0399999618530273,6119052.0,2.925196409225464
2018-08-07,3.109999895095825,3.0299999713897705,3.0299999713897705,3.109999895095825,7635703.0,2.9925529956817627
2018-08-08,3.0999999046325684,3.049999952316284,3.0999999046325684,3.049999952316284,5795600.0,2.934818744659424
2018-08-09,3.109999895095825,3.059999942779541,3.059999942779541,3.109999895095825,9033800.0,2.9925529956817627
2018-08-10,3.1500000953674316,3.0899999141693115,3.0999999046325684,3.119999885559082,8014903.0,3.0021750926971436
2018-08-13,3.0999999046325684,3.059999942779541,3.0799999237060547,3.0899999141693115,7830000.0,2.9733080863952637
2018-08-14,3.109999895095825,3.069999933242798,3.0899999141693115,3.0899999141693115,5417650.0,2.9733080863952637
2018-08-15,3.0999999046325684,3.0199999809265137,3.0999999046325684,3.0199999809265137,9100472.0,2.905951499938965
2018-08-16,3.0399999618530273,2.990000009536743,3.0,3.009999990463257,6303432.0,2.896329164505005
2018-08-17,3.0399999618530273,2.9800000190734863,3.0199999809265137,2.990000009536743,5056660.0,2.877084732055664
2018-08-20,3.009999990463257,2.9600000381469727,2.990000009536743,2.990000009536743,5247560.0,2.877084732055664
2018-08-21,3.0399999618530273,2.990000009536743,2.990000009536743,3.009999990463257,4634605.0,2.896329164505005
2018-08-22,3.0199999809265137,2.9800000190734863,3.0199999809265137,2.990000009536743,4835006.0,2.877084732055664
2018-08-23,3.009999990463257,2.9700000286102295,2.990000009536743,2.990000009536743,7540103.0,2.877084732055664
2018-08-24,3.009999990463257,2.9700000286102295,3.0,2.9800000190734863,7726200.0,2.867462396621704
2018-08-27,3.0299999713897705,2.9800000190734863,2.9800000190734863,3.0199999809265137,9428474.0,2.905951499938965
2018-08-28,3.0299999713897705,3.0,3.0299999713897705,3.0,6203309.0,2.886707067489624
2018-08-29,3.009999990463257,2.9800000190734863,3.0,3.0,4375200.0,2.886707067489624
2018-08-30,3.009999990463257,2.940000057220459,3.0,2.950000047683716,7901600.0,2.838595151901245
2018-08-31,2.950000047683716,2.9000000953674316,2.950000047683716,2.9200000762939453,9750427.0,2.8097281455993652
2018-09-03,2.9200000762939453,2.880000114440918,2.9200000762939453,2.9100000858306885,6399203.0,2.8001058101654053
2018-09-04,2.940000057220459,2.9000000953674316,2.9100000858306885,2.930000066757202,8297003.0,2.819350481033325
2018-09-05,2.930000066757202,2.880000114440918,2.930000066757202,2.880000114440918,5693900.0,2.7712388038635254
2018-09-06,2.9100000858306885,2.880000114440918,2.880000114440918,2.880000114440918,5595100.0,2.7712388038635254
2018-09-07,2.930000066757202,2.880000114440918,2.880000114440918,2.9000000953674316,6352326.0,2.7904834747314453
2018-09-10,2.9100000858306885,2.859999895095825,2.9100000858306885,2.859999895095825,8324811.0,2.7519938945770264
2018-09-11,2.9000000953674316,2.859999895095825,2.859999895095825,2.880000114440918,7124570.0,2.7712388038635254
2018-09-12,2.9000000953674316,2.869999885559082,2.880000114440918,2.890000104904175,4869280.0,2.7808611392974854
2018-09-13,2.9200000762939453,2.869999885559082,2.9000000953674316,2.9000000953674316,7116784.0,2.7904834747314453
2018-09-14,2.9000000953674316,2.869999885559082,2.9000000953674316,2.869999885559082,5426303.0,2.7616162300109863
2018-09-17,2.880000114440918,2.819999933242798,2.880000114440918,2.8299999237060547,7031600.0,2.7231268882751465
2018-09-18,2.859999895095825,2.809999942779541,2.8299999237060547,2.859999895095825,5137550.0,2.7519938945770264
2018-09-19,2.890000104904175,2.8399999141693115,2.859999895095825,2.859999895095825,10428906.0,2.7519938945770264
2018-09-20,2.880000114440918,2.859999895095825,2.859999895095825,2.869999885559082,4939200.0,2.7616162300109863
2018-09-21,2.9100000858306885,2.8499999046325684,2.869999885559082,2.9000000953674316,9835272.0,2.7904834747314453
2018-09-25,2.9200000762939453,2.880000114440918,2.890000104904175,2.9100000858306885,7198657.0,2.8001058101654053
2018-09-26,2.9200000762939453,2.890000104904175,2.9000000953674316,2.9100000858306885,7734776.0,2.8001058101654053
2018-09-27,2.930000066757202,2.880000114440918,2.9000000953674316,2.9000000953674316,9189919.0,2.7904834747314453
2018-09-28,2.9100000858306885,2.890000104904175,2.9000000953674316,2.9000000953674316,6832795.0,2.7904834747314453
2018-10-08,2.880000114440918,2.8299999237060547,2.880000114440918,2.8299999237060547,8348300.0,2.7231268882751465
2018-10-09,2.869999885559082,2.819999933242798,2.819999933242798,2.8499999046325684,5236682.0,2.7423715591430664
2018-10-10,2.859999895095825,2.8299999237060547,2.8499999046325684,2.8499999046325684,4742200.0,2.7423715591430664
2018-10-11,2.809999942779541,2.5799999237060547,2.809999942779541,2.609999895095825,19550646.0,2.511435031890869
2018-10-12,2.609999895095825,2.4100000858306885,2.569999933242798,2.569999933242798,16902589.0,2.47294545173645
2018-10-15,2.5999999046325684,2.4700000286102295,2.5899999141693115,2.5,10287963.0,2.4055891036987305
2018-10-16,2.5399999618530273,2.450000047683716,2.5,2.4700000286102295,7522694.0,2.3767220973968506
2018-10-17,2.509999990463257,2.4200000762939453,2.5,2.4800000190734863,8093858.0,2.3863444328308105
2018-10-18,2.4600000381469727,2.4000000953674316,2.4600000381469727,2.4100000858306885,8575000.0,2.318988084793091
2018-10-19,2.450000047683716,2.3499999046325684,2.369999885559082,2.430000066757202,9672053.0,2.3382327556610107
2018-10-22,2.619999885559082,2.440000057220459,2.440000057220459,2.569999933242798,18655853.0,2.47294545173645
2018-10-23,2.5999999046325684,2.5199999809265137,2.559999942779541,2.5199999809265137,11903968.0,2.4248337745666504
2018-10-24,2.6500000953674316,2.549999952316284,2.569999933242798,2.5799999237060547,17075004.0,2.48256778717041
2018-10-25,2.5899999141693115,2.490000009536743,2.5199999809265137,2.5799999237060547,11530772.0,2.48256778717041
2018-10-26,2.6700000762939453,2.5999999046325684,2.609999895095825,2.609999895095825,14006303.0,2.511435031890869
2018-10-29,2.6500000953674316,2.5999999046325684,2.609999895095825,2.619999885559082,13858303.0,2.521057367324829
2018-10-30,2.690000057220459,2.5999999046325684,2.630000114440918,2.6700000762939453,14932000.0,2.569169282913208
2018-10-31,2.819999933242798,2.6700000762939453,2.6700000762939453,2.759999990463257,24979152.0,2.6557705402374268
2018-11-01,2.7799999713897705,2.7100000381469727,2.75,2.75,16499530.0,2.646148204803467
2018-11-02,2.7899999618530273,2.740000009536743,2.7699999809265137,2.7799999713897705,16132857.0,2.6750152111053467
2018-11-05,2.809999942779541,2.759999990463257,2.7899999618530273,2.7799999713897705,12060541.0,2.6750152111053467
2018-11-06,2.7899999618530273,2.7300000190734863,2.7899999618530273,2.7699999809265137,11001207.0,2.6653928756713867
2018-11-07,2.7899999618530273,2.740000009536743,2.7699999809265137,2.740000009536743,9729809.0,2.6365256309509277
2018-11-08,2.7799999713897705,2.7300000190734863,2.7699999809265137,2.740000009536743,10606201.0,2.6365256309509277
2018-11-09,2.75,2.700000047683716,2.740000009536743,2.7300000190734863,9102908.0,2.6269032955169678
2018-11-12,2.7799999713897705,2.700000047683716,2.7100000381469727,2.7799999713897705,11633239.0,2.6750152111053467
2018-11-13,2.869999885559082,2.75,2.75,2.859999895095825,28666608.0,2.7519938945770264
2018-11-14,2.9000000953674316,2.809999942779541,2.9000000953674316,2.809999942779541,22594220.0,2.7038819789886475
2018-11-15,2.8399999141693115,2.799999952316284,2.799999952316284,2.8299999237060547,18477332.0,2.7231268882751465
2018-11-16,2.8499999046325684,2.799999952316284,2.8399999141693115,2.8299999237060547,23884812.0,2.7231268882751465
2018-11-19,2.8399999141693115,2.799999952316284,2.8299999237060547,2.819999933242798,23752272.0,2.7135043144226074
2018-11-20,2.8299999237060547,2.759999990463257,2.809999942779541,2.7899999618530273,19047533.0,2.6846373081207275
2018-11-21,2.809999942779541,2.75,2.759999990463257,2.7899999618530273,11996150.0,2.6846373081207275
2018-11-22,2.819999933242798,2.759999990463257,2.7899999618530273,2.799999952316284,17039264.0,2.6942596435546875
2018-11-23,2.809999942779541,2.690000057220459,2.799999952316284,2.7200000286102295,21225276.0,2.617280960083008
2018-11-26,2.740000009536743,2.690000057220459,2.7100000381469727,2.7300000190734863,8705400.0,2.6269032955169678
2018-11-27,2.75,2.690000057220459,2.75,2.7100000381469727,9733600.0,2.607658624649048
2018-11-28,2.7200000286102295,2.6500000953674316,2.7100000381469727,2.7100000381469727,11752030.0,2.607658624649048
2018-11-29,2.759999990463257,2.690000057220459,2.7200000286102295,2.700000047683716,11645362.0,2.598036289215088
2018-11-30,2.690000057220459,2.640000104904175,2.690000057220459,2.6700000762939453,13477973.0,2.569169282913208
2018-12-03,2.7699999809265137,2.700000047683716,2.7100000381469727,2.75,14960820.0,2.646148204803467
2018-12-04,2.8299999237060547,2.740000009536743,2.759999990463257,2.799999952316284,18379900.0,2.6942596435546875
2018-12-05,2.819999933242798,2.75,2.759999990463257,2.799999952316284,11601192.0,2.6942596435546875
2018-12-06,2.799999952316284,2.759999990463257,2.7799999713897705,2.7699999809265137,8717600.0,2.6653928756713867
2018-12-07,2.7699999809265137,2.6700000762939453,2.7699999809265137,2.700000047683716,18274446.0,2.598036289215088
2018-12-10,2.680000066757202,2.619999885559082,2.680000066757202,2.630000114440918,11864900.0,2.530679941177368
2018-12-11,2.6500000953674316,2.619999885559082,2.630000114440918,2.640000104904175,5144300.0,2.540302276611328
2018-12-12,2.6500000953674316,2.630000114440918,2.640000104904175,2.640000104904175,4188600.0,2.540302276611328
2018-12-13,2.6700000762939453,2.609999895095825,2.640000104904175,2.6500000953674316,7775500.0,2.549924612045288
2018-12-14,2.6600000858306885,2.609999895095825,2.6500000953674316,2.619999885559082,7306800.0,2.521057367324829
2018-12-17,2.609999895095825,2.559999942779541,2.5999999046325684,2.5999999046325684,7191150.0,2.50181245803833
2018-12-18,2.609999895095825,2.569999933242798,2.5799999237060547,2.5999999046325684,6040799.0,2.50181245803833
2018-12-19,2.609999895095825,2.569999933242798,2.5899999141693115,2.569999933242798,6150700.0,2.47294545173645
2018-12-20,2.5899999141693115,2.559999942779541,2.569999933242798,2.5799999237060547,6146525.0,2.48256778717041
2018-12-21,2.5899999141693115,2.549999952316284,2.5799999237060547,2.5799999237060547,6239471.0,2.48256778717041
2018-12-24,2.619999885559082,2.559999942779541,2.569999933242798,2.5999999046325684,5098337.0,2.50181245803833
2018-12-25,2.5999999046325684,2.549999952316284,2.5999999046325684,2.5899999141693115,7167748.0,2.49219012260437
2018-12-26,2.619999885559082,2.5899999141693115,2.5999999046325684,2.609999895095825,3988591.0,2.511435031890869
2018-12-27,2.6500000953674316,2.5399999618530273,2.630000114440918,2.549999952316284,7138240.0,2.4537010192871094
2018-12-28,2.569999933242798,2.5199999809265137,2.569999933242798,2.569999933242798,6228293.0,2.47294545173645
2019-01-02,2.5799999237060547,2.509999990463257,2.569999933242798,2.5199999809265137,7523542.0,2.4248337745666504
2019-01-03,2.549999952316284,2.5,2.5,2.5199999809265137,4951598.0,2.4248337745666504
2019-01-04,2.569999933242798,2.4800000190734863,2.5,2.549999952316284,10886963.0,2.4537010192871094
2019-01-07,2.619999885559082,2.4800000190734863,2.5,2.609999895095825,9643315.0,2.511435031890869
2019-01-08,2.630000114440918,2.5899999141693115,2.609999895095825,2.609999895095825,6298264.0,2.511435031890869
2019-01-09,2.6600000858306885,2.5899999141693115,2.609999895095825,2.619999885559082,11498821.0,2.521057367324829
2019-01-10,2.640000104904175,2.5999999046325684,2.619999885559082,2.609999895095825,9676500.0,2.511435031890869
2019-01-11,2.640000104904175,2.5999999046325684,2.619999885559082,2.630000114440918,7892400.0,2.530679941177368
2019-01-14,2.6500000953674316,2.609999895095825,2.640000104904175,2.630000114440918,9127986.0,2.530679941177368
2019-01-15,2.640000104904175,2.5899999141693115,2.619999885559082,2.630000114440918,8928135.0,2.530679941177368
2019-01-16,2.75,2.619999885559082,2.630000114440918,2.690000057220459,23804557.0,2.588413953781128
2019-01-17,2.700000047683716,2.640000104904175,2.680000066757202,2.6600000858306885,15773842.0,2.559546947479248
2019-01-18,2.7100000381469727,2.6500000953674316,2.6500000953674316,2.690000057220459,10996600.0,2.588413953781128
2019-01-21,2.7300000190734863,2.690000057220459,2.700000047683716,2.700000047683716,10787752.0,2.598036289215088
2019-01-22,2.7100000381469727,2.6700000762939453,2.700000047683716,2.680000066757202,8193905.0,2.578791618347168
2019-01-23,2.680000066757202,2.6500000953674316,2.6700000762939453,2.6700000762939453,7107943.0,2.569169282913208
2019-01-24,2.690000057220459,2.6500000953674316,2.6500000953674316,2.680000066757202,6578349.0,2.578791618347168
2019-01-25,2.700000047683716,2.6500000953674316,2.680000066757202,2.6500000953674316,10432427.0,2.549924612045288
2019-01-28,2.690000057220459,2.640000104904175,2.6700000762939453,2.640000104904175,8830320.0,2.540302276611328
2019-01-29,2.6500000953674316,2.5799999237060547,2.640000104904175,2.609999895095825,8155828.0,2.511435031890869
2019-01-30,2.609999895095825,2.549999952316284,2.5999999046325684,2.549999952316284,7454280.0,2.4537010192871094
2019-01-31,2.569999933242798,2.509999990463257,2.559999942779541,2.5299999713897705,9377836.0,2.4344561100006104
2019-02-01,2.569999933242798,2.5299999713897705,2.5299999713897705,2.569999933242798,5942316.0,2.47294545173645
2019-02-11,2.630000114440918,2.569999933242798,2.5799999237060547,2.619999885559082,11087796.0,2.521057367324829
2019-02-12,2.7100000381469727,2.630000114440918,2.640000104904175,2.700000047683716,17703343.0,2.598036289215088
2019-02-13,2.740000009536743,2.680000066757202,2.700000047683716,2.7200000286102295,15553057.0,2.617280960083008
2019-02-14,2.75,2.700000047683716,2.7300000190734863,2.7200000286102295,13279162.0,2.617280960083008
2019-02-15,2.740000009536743,2.700000047683716,2.7200000286102295,2.7200000286102295,12157500.0,2.617280960083008
2019-02-18,2.7799999713897705,2.7100000381469727,2.7100000381469727,2.7699999809265137,21226850.0,2.6653928756713867
2019-02-19,2.819999933242798,2.75,2.7799999713897705,2.7799999713897705,25027973.0,2.6750152111053467
2019-02-20,2.7899999618530273,2.759999990463257,2.7799999713897705,2.7899999618530273,12442018.0,2.6846373081207275
2019-02-21,2.9800000190734863,2.7699999809265137,2.7799999713897705,2.859999895095825,47144050.0,2.7519938945770264
2019-02-22,2.9000000953674316,2.819999933242798,2.859999895095825,2.9000000953674316,29917145.0,2.7904834747314453
2019-02-25,3.0999999046325684,2.9200000762939453,2.9200000762939453,3.0899999141693115,58768529.0,2.9733080863952637
2019-02-26,3.180000066757202,3.0399999618530273,3.140000104904175,3.0799999237060547,58931436.0,2.9636857509613037
2019-02-27,3.119999885559082,3.0399999618530273,3.0799999237060547,3.0799999237060547,35536421.0,2.9636857509613037
2019-02-28,3.25,3.069999933242798,3.0799999237060547,3.1600000858306885,46682234.0,3.0406646728515625
2019-03-01,3.200000047683716,3.0999999046325684,3.1500000953674316,3.1500000953674316,28301413.0,3.0310423374176025
2019-03-04,3.2200000286102295,3.140000104904175,3.1700000762939453,3.1600000858306885,43606765.0,3.0406646728515625
2019-03-05,3.190000057220459,3.140000104904175,3.1600000858306885,3.190000057220459,30458680.0,3.0695319175720215
2019-03-06,3.2699999809265137,3.190000057220459,3.200000047683716,3.259999990463257,46537097.0,3.136888265609741
2019-03-07,3.4800000190734863,3.240000009536743,3.259999990463257,3.440000057220459,74399018.0,3.3100907802581787
2019-03-08,3.4100000858306885,3.1600000858306885,3.380000114440918,3.1600000858306885,61720411.0,3.0406646728515625
2019-03-11,3.2699999809265137,3.1500000953674316,3.1500000953674316,3.259999990463257,36101845.0,3.136888265609741
2019-03-12,3.4200000762939453,3.259999990463257,3.2799999713897705,3.3299999237060547,46234697.0,3.20424485206604
2019-03-13,3.359999895095825,3.2200000286102295,3.3499999046325684,3.25,36367308.0,3.127265691757202
2019-03-14,3.2799999713897705,3.130000114440918,3.25,3.1600000858306885,31396126.0,3.0406646728515625
2019-03-15,3.2200000286102295,3.130000114440918,3.1600000858306885,3.180000066757202,23170555.0,3.0599095821380615
2019-03-18,3.2699999809265137,3.1500000953674316,3.180000066757202,3.2699999809265137,26502354.0,3.146510601043701
2019-03-19,3.299999952316284,3.2300000190734863,3.2699999809265137,3.259999990463257,22185625.0,3.136888265609741
2019-03-20,3.259999990463257,3.180000066757202,3.25,3.240000009536743,20451381.0,3.117643356323242
2019-03-21,3.319999933242798,3.2300000190734863,3.25,3.299999952316284,33339721.0,3.175377607345581
2019-03-22,3.309999942779541,3.2200000286102295,3.299999952316284,3.2899999618530273,23984881.0,3.165755271911621
2019-03-25,3.2899999618530273,3.190000057220459,3.2100000381469727,3.240000009536743,19455659.0,3.117643356323242
2019-03-26,3.359999895095825,3.180000066757202,3.2899999618530273,3.200000047683716,33235674.0,3.0791542530059814
2019-03-27,3.4800000190734863,3.180000066757202,3.2100000381469727,3.3499999046325684,76534219.0,3.223489284515381
2019-03-28,3.319999933242798,3.2100000381469727,3.309999942779541,3.2200000286102295,48470165.0,3.0983989238739014
2019-03-29,3.2899999618530273,3.1500000953674316,3.200000047683716,3.2799999713897705,37387695.0,3.156132936477661
2019-04-01,3.4000000953674316,3.2799999713897705,3.309999942779541,3.369999885559082,58298649.0,3.242733955383301
2019-04-02,3.4200000762939453,3.3399999141693115,3.4100000858306885,3.390000104904175,49096311.0,3.2619788646698
2019-04-03,3.4600000381469727,3.3499999046325684,3.380000114440918,3.4600000381469727,50954263.0,3.3293352127075195
2019-04-04,3.619999885559082,3.4600000381469727,3.4700000286102295,3.5,67722748.0,3.3678247928619385
2019-04-08,3.619999885559082,3.4700000286102295,3.549999952316284,3.609999895095825,72477790.0,3.473670721054077
2019-04-09,3.609999895095825,3.509999990463257,3.609999895095825,3.559999942779541,41999528.0,3.4255588054656982
2019-04-10,3.6700000762939453,3.4800000190734863,3.5299999713897705,3.640000104904175,69300253.0,3.502537965774536
2019-04-11,3.640000104904175,3.4800000190734863,3.640000104904175,3.490000009536743,54027119.0,3.3582024574279785
2019-04-12,3.490000009536743,3.4100000858306885,3.4700000286102295,3.430000066757202,31757522.0,3.3004684448242188
2019-04-15,3.509999990463257,3.4000000953674316,3.4600000381469727,3.4000000953674316,27834903.0,3.271601438522339
2019-04-16,3.490000009536743,3.380000114440918,3.390000104904175,3.4800000190734863,27248061.0,3.3485801219940186
2019-04-17,3.5,3.440000057220459,3.4800000190734863,3.4600000381469727,21554100.0,3.3293352127075195
2019-04-18,3.4800000190734863,3.430000066757202,3.4600000381469727,3.450000047683716,17621129.0,3.3197128772735596
2019-04-19,3.4700000286102295,3.4200000762939453,3.440000057220459,3.4700000286102295,17453976.0,3.3389577865600586
2019-04-22,3.490000009536743,3.430000066757202,3.4800000190734863,3.440000057220459,18609202.0,3.3100907802581787
2019-04-23,3.450000047683716,3.380000114440918,3.440000057220459,3.4000000953674316,18816436.0,3.271601438522339
2019-04-24,3.4200000762939453,3.2799999713897705,3.4100000858306885,3.369999885559082,29089304.0,3.242733955383301
2019-04-25,3.359999895095825,3.200000047683716,3.3399999141693115,3.240000009536743,26673597.0,3.117643356323242
2019-04-26,3.25,3.190000057220459,3.240000009536743,3.240000009536743,16227631.0,3.117643356323242
2019-05-06,3.200000047683716,2.9100000858306885,3.200000047683716,2.9200000762939453,49883305.0,2.8097281455993652
2019-05-07,3.009999990463257,2.930000066757202,2.9700000286102295,3.0,30954292.0,2.886707067489624
2019-05-08,3.0299999713897705,2.9000000953674316,2.950000047683716,3.0,19444640.0,2.886707067489624
2019-05-09,3.0199999809265137,2.940000057220459,2.9700000286102295,3.009999990463257,16495768.0,2.896329164505005
2019-05-10,3.069999933242798,3.0,3.0199999809265137,3.069999933242798,25287078.0,2.9540634155273438
2019-05-13,3.0399999618530273,2.9800000190734863,3.0199999809265137,2.990000009536743,17472800.0,2.877084732055664
2019-05-14,3.009999990463257,2.9600000381469727,2.9700000286102295,2.990000009536743,11088800.0,2.877084732055664
2019-05-15,3.0399999618530273,2.990000009536743,3.009999990463257,3.0299999713897705,12880627.0,2.915573835372925
2019-05-16,3.069999933242798,3.009999990463257,3.0299999713897705,3.069999933242798,14922557.0,2.9540634155273438
2019-05-17,3.0799999237060547,2.9700000286102295,3.069999933242798,2.9800000190734863,19476888.0,2.867462396621704
2019-05-20,3.009999990463257,2.940000057220459,2.9700000286102295,3.0,11290018.0,2.886707067489624
2019-05-21,2.9800000190734863,2.930000066757202,2.950000047683716,2.9600000381469727,17232160.0,2.906344413757324
2019-05-22,2.9600000381469727,2.9100000858306885,2.9600000381469727,2.930000066757202,9715076.0,2.8768882751464844
2019-05-23,2.9200000762939453,2.869999885559082,2.9200000762939453,2.890000104904175,13029600.0,2.837613344192505
2019-05-24,2.890000104904175,2.8499999046325684,2.869999885559082,2.880000114440918,10584800.0,2.8277945518493652
2019-05-27,2.9700000286102295,2.869999885559082,2.890000104904175,2.950000047683716,15768197.0,2.8965256214141846
2019-05-28,2.9800000190734863,2.9200000762939453,2.9700000286102295,2.940000057220459,12391803.0,2.886707067489624
2019-05-29,2.9600000381469727,2.9200000762939453,2.940000057220459,2.940000057220459,7075279.0,2.886707067489624
2019-05-30,2.940000057220459,2.890000104904175,2.940000057220459,2.9100000858306885,9457200.0,2.857250690460205
2019-05-31,2.950000047683716,2.9000000953674316,2.930000066757202,2.9100000858306885,6966520.0,2.857250690460205
2019-06-03,2.930000066757202,2.859999895095825,2.9200000762939453,2.9000000953674316,11993803.0,2.8474321365356445
2019-06-04,2.890000104904175,2.8399999141693115,2.880000114440918,2.859999895095825,10480839.0,2.808156967163086
2019-06-05,2.890000104904175,2.859999895095825,2.869999885559082,2.869999885559082,7425300.0,2.8179757595062256
2019-06-06,2.869999885559082,2.7300000190734863,2.869999885559082,2.740000009536743,15920500.0,2.6903321743011475
2019-06-10,2.7200000286102295,2.559999942779541,2.690000057220459,2.7100000381469727,27093255.0,2.6608760356903076
2019-06-11,2.7899999618530273,2.6600000858306885,2.680000066757202,2.7799999713897705,17666586.0,2.729607105255127
2019-06-12,2.799999952316284,2.75,2.7799999713897705,2.759999990463257,9760049.0,2.7099697589874268
2019-06-13,2.819999933242798,2.75,2.7699999809265137,2.819999933242798,16763600.0,2.7688820362091064
2019-06-14,2.859999895095825,2.809999942779541,2.8399999141693115,2.819999933242798,12456982.0,2.7688820362091064
2019-06-17,2.890000104904175,2.819999933242798,2.819999933242798,2.890000104904175,16344616.0,2.837613344192505
2019-06-18,2.9200000762939453,2.8499999046325684,2.9100000858306885,2.9000000953674316,10994384.0,2.8474321365356445
2019-06-19,2.9600000381469727,2.880000114440918,2.930000066757202,2.9100000858306885,13775911.0,2.857250690460205
2019-06-20,2.950000047683716,2.890000104904175,2.9000000953674316,2.930000066757202,12497001.0,2.8768882751464844
2019-06-21,2.9700000286102295,2.9200000762939453,2.930000066757202,2.940000057220459,13704736.0,2.886707067489624
2019-06-24,2.9600000381469727,2.930000066757202,2.940000057220459,2.950000047683716,11495627.0,2.8965256214141846
2019-06-25,2.950000047683716,2.880000114440918,2.940000057220459,2.9100000858306885,13784054.0,2.857250690460205
2019-06-26,2.950000047683716,2.890000104904175,2.9100000858306885,2.930000066757202,12024400.0,2.8768882751464844
2019-06-27,2.990000009536743,2.940000057220459,2.940000057220459,2.9700000286102295,14411804.0,2.916163206100464
2019-06-28,2.9700000286102295,2.930000066757202,2.9600000381469727,2.930000066757202,11293602.0,2.8768882751464844
2019-07-01,2.990000009536743,2.9700000286102295,2.9700000286102295,2.9800000190734863,15019042.0,2.9259817600250244
2019-07-02,3.0199999809265137,2.9800000190734863,3.0,3.0199999809265137,14243458.0,2.965256690979004
2019-07-03,3.0199999809265137,2.9800000190734863,3.0199999809265137,2.990000009536743,12338599.0,2.935800552368164
2019-07-04,3.0199999809265137,2.990000009536743,3.009999990463257,3.009999990463257,10916903.0,2.9554378986358643
2019-07-05,3.0199999809265137,2.990000009536743,3.0199999809265137,3.0,8579700.0,2.9456193447113037
2019-07-08,3.009999990463257,2.9200000762939453,3.009999990463257,2.940000057220459,15492014.0,2.886707067489624
2019-07-09,2.9800000190734863,2.9100000858306885,2.930000066757202,2.9700000286102295,9973603.0,2.916163206100464
2019-07-10,2.9700000286102295,2.9100000858306885,2.9700000286102295,2.9200000762939453,5972900.0,2.8670694828033447
2019-07-11,2.9600000381469727,2.9200000762939453,2.930000066757202,2.930000066757202,6224020.0,2.8768882751464844
2019-07-12,2.950000047683716,2.9200000762939453,2.930000066757202,2.940000057220459,6662795.0,2.886707067489624
2019-07-15,2.950000047683716,2.9000000953674316,2.940000057220459,2.950000047683716,9802036.0,2.8965256214141846
2019-07-16,2.9800000190734863,2.940000057220459,2.950000047683716,2.9800000190734863,10859203.0,2.9259817600250244
2019-07-17,3.0,2.9600000381469727,2.9700000286102295,3.0,9710932.0,2.9456193447113037
2019-07-18,2.990000009536743,2.940000057220459,2.9700000286102295,2.940000057220459,11628903.0,2.886707067489624
2019-07-19,2.9800000190734863,2.940000057220459,2.940000057220459,2.9700000286102295,7926795.0,2.916163206100464
2019-07-22,2.9800000190734863,2.9000000953674316,2.9800000190734863,2.930000066757202,13260721.0,2.8768882751464844
2019-07-23,2.990000009536743,2.930000066757202,2.940000057220459,2.990000009536743,9797449.0,2.935800552368164
2019-07-24,3.009999990463257,2.9700000286102295,3.0,2.9800000190734863,11720094.0,2.9259817600250244
2019-07-25,3.0,2.9700000286102295,2.9800000190734863,3.0,9771214.0,2.9456193447113037
2019-07-26,3.0,2.9800000190734863,2.990000009536743,2.9800000190734863,6218531.0,2.9259817600250244
2019-07-29,3.009999990463257,2.9700000286102295,3.0,3.0,10136827.0,2.9456193447113037
2019-07-30,3.0199999809265137,2.9800000190734863,3.0,2.9800000190734863,9758611.0,2.9259817600250244
2019-07-31,3.0,2.9600000381469727,3.0,3.0,9006648.0,2.9456193447113037
2019-08-01,3.009999990463257,2.9800000190734863,2.990000009536743,2.990000009536743,10255540.0,2.935800552368164
2019-08-02,2.9600000381469727,2.9200000762939453,2.9600000381469727,2.950000047683716,11827203.0,2.8965256214141846
2019-08-05,2.9700000286102295,2.9000000953674316,2.950000047683716,2.9100000858306885,13542593.0,2.857250690460205
2019-08-06,2.869999885559082,2.7100000381469727,2.869999885559082,2.7799999713897705,24236813.0,2.729607105255127
2019-08-07,2.8299999237060547,2.759999990463257,2.7899999618530273,2.809999942779541,11161110.0,2.759063243865967
2019-08-08,2.8399999141693115,2.799999952316284,2.809999942779541,2.809999942779541,6746500.0,2.759063243865967
2019-08-09,2.8299999237060547,2.759999990463257,2.8299999237060547,2.7699999809265137,9778471.0,2.7197885513305664
2019-08-12,2.8499999046325684,2.7699999809265137,2.7699999809265137,2.8399999141693115,7988700.0,2.7885196208953857
2019-08-13,2.8499999046325684,2.799999952316284,2.809999942779541,2.809999942779541,4942889.0,2.759063243865967
2019-08-14,2.8499999046325684,2.809999942779541,2.8399999141693115,2.8299999237060547,7184856.0,2.778700828552246
2019-08-15,2.869999885559082,2.759999990463257,2.799999952316284,2.8299999237060547,9976256.0,2.778700828552246
2019-08-16,2.880000114440918,2.8299999237060547,2.8399999141693115,2.859999895095825,11427600.0,2.808156967163086
2019-08-19,2.930000066757202,2.859999895095825,2.869999885559082,2.9100000858306885,11752726.0,2.857250690460205
2019-08-20,2.950000047683716,2.9100000858306885,2.930000066757202,2.930000066757202,8821035.0,2.8768882751464844
2019-08-21,2.940000057220459,2.890000104904175,2.9000000953674316,2.9200000762939453,8482315.0,2.8670694828033447
2019-08-22,2.9100000858306885,2.8399999141693115,2.880000114440918,2.869999885559082,15394332.0,2.8179757595062256
2019-08-23,2.890000104904175,2.809999942779541,2.869999885559082,2.8499999046325684,13745406.0,2.7983381748199463
2019-08-26,3.140000104904175,2.799999952316284,2.809999942779541,3.0399999618530273,60693884.0,2.984894275665283
2019-08-27,3.130000114440918,3.009999990463257,3.0299999713897705,3.0299999713897705,45972149.0,2.9750754833221436
2019-08-28,3.0399999618530273,2.940000057220459,3.0299999713897705,2.9700000286102295,24941900.0,2.916163206100464
2019-08-29,3.0,2.940000057220459,2.9800000190734863,2.9800000190734863,15542035.0,2.9259817600250244
2019-08-30,2.990000009536743,2.9000000953674316,2.9800000190734863,2.9200000762939453,16853664.0,2.8670694828033447
2019-09-02,2.9700000286102295,2.9000000953674316,2.9000000953674316,2.9600000381469727,11810307.0,2.906344413757324
2019-09-03,2.990000009536743,2.940000057220459,2.9600000381469727,2.9800000190734863,15493545.0,2.9259817600250244
2019-09-04,3.0,2.950000047683716,2.9600000381469727,2.9800000190734863,12081381.0,2.9259817600250244
2019-09-05,3.0199999809265137,2.9800000190734863,2.990000009536743,2.990000009536743,18286393.0,2.935800552368164
2019-09-06,3.0,2.9600000381469727,3.0,2.9800000190734863,13189600.0,2.9259817600250244
2019-09-09,3.009999990463257,2.9600000381469727,2.990000009536743,3.0,20931745.0,2.9456193447113037
2019-09-10,3.0399999618530273,2.9700000286102295,3.0,3.0199999809265137,19189571.0,2.965256690979004
2019-09-11,3.0399999618530273,2.990000009536743,3.0199999809265137,3.0,14549677.0,2.9456193447113037
2019-09-12,3.0199999809265137,2.990000009536743,3.0,3.009999990463257,11378450.0,2.9554378986358643
2019-09-16,3.0199999809265137,2.9800000190734863,3.009999990463257,2.990000009536743,10721200.0,2.935800552368164
2019-09-17,2.990000009536743,2.9100000858306885,2.990000009536743,2.950000047683716,17606022.0,2.8965256214141846
2019-09-18,2.9600000381469727,2.930000066757202,2.940000057220459,2.950000047683716,6244047.0,2.8965256214141846
2019-09-19,2.9600000381469727,2.930000066757202,2.9600000381469727,2.950000047683716,7068856.0,2.8965256214141846
2019-09-20,2.9700000286102295,2.940000057220459,2.950000047683716,2.9600000381469727,8685365.0,2.906344413757324
2019-09-23,2.9600000381469727,2.9100000858306885,2.9600000381469727,2.940000057220459,11954072.0,2.886707067489624
2019-09-24,2.9800000190734863,2.930000066757202,2.950000047683716,2.9700000286102295,10060100.0,2.916163206100464
2019-09-25,2.9600000381469727,2.9100000858306885,2.9600000381469727,2.930000066757202,8953088.0,2.8768882751464844
2019-09-26,2.940000057220459,2.859999895095825,2.930000066757202,2.859999895095825,11618600.0,2.808156967163086
2019-09-27,2.9100000858306885,2.8499999046325684,2.859999895095825,2.880000114440918,6032896.0,2.8277945518493652
2019-09-30,2.9000000953674316,2.859999895095825,2.880000114440918,2.869999885559082,5121421.0,2.8179757595062256
2019-10-08,2.9000000953674316,2.8499999046325684,2.869999885559082,2.880000114440918,7156800.0,2.8277945518493652
2019-10-09,2.9000000953674316,2.8399999141693115,2.880000114440918,2.9000000953674316,9513721.0,2.8474321365356445
2019-10-10,2.9000000953674316,2.869999885559082,2.890000104904175,2.9000000953674316,6357448.0,2.8474321365356445
2019-10-11,2.9200000762939453,2.890000104904175,2.9000000953674316,2.9000000953674316,7573121.0,2.8474321365356445
2019-10-14,2.940000057220459,2.9100000858306885,2.9200000762939453,2.930000066757202,8079439.0,2.8768882751464844
2019-10-15,2.930000066757202,2.880000114440918,2.930000066757202,2.890000104904175,9153450.0,2.837613344192505
2019-10-16,2.9100000858306885,2.859999895095825,2.890000104904175,2.869999885559082,5809472.0,2.8179757595062256
2019-10-17,2.890000104904175,2.859999895095825,2.880000114440918,2.880000114440918,5122916.0,2.8277945518493652
2019-10-18,2.890000104904175,2.819999933242798,2.890000104904175,2.8299999237060547,8907300.0,2.778700828552246
2019-10-21,2.8299999237060547,2.7899999618530273,2.8299999237060547,2.819999933242798,6740751.0,2.7688820362091064
2019-10-22,2.8499999046325684,2.809999942779541,2.819999933242798,2.8399999141693115,6346975.0,2.7885196208953857
2019-10-23,2.8399999141693115,2.799999952316284,2.8299999237060547,2.809999942779541,5837300.0,2.759063243865967
2019-10-24,2.8399999141693115,2.7899999618530273,2.809999942779541,2.819999933242798,4955237.0,2.7688820362091064
2019-10-25,2.8399999141693115,2.7899999618530273,2.8299999237060547,2.8399999141693115,6388029.0,2.7885196208953857
2019-10-28,2.930000066757202,2.8499999046325684,2.859999895095825,2.930000066757202,18015935.0,2.8768882751464844
2019-10-29,2.9700000286102295,2.9200000762939453,2.930000066757202,2.940000057220459,19329433.0,2.886707067489624
2019-10-30,2.940000057220459,2.880000114440918,2.940000057220459,2.9100000858306885,11052237.0,2.857250690460205
2019-10-31,2.950000047683716,2.9000000953674316,2.9000000953674316,2.940000057220459,13450419.0,2.886707067489624
2019-11-01,2.9600000381469727,2.9100000858306885,2.940000057220459,2.9600000381469727,14717676.0,2.906344413757324
2019-11-04,3.0299999713897705,2.9700000286102295,2.9800000190734863,3.0,22984919.0,2.9456193447113037
2019-11-05,3.009999990463257,2.9800000190734863,3.009999990463257,2.990000009536743,15109133.0,2.935800552368164
2019-11-06,3.0,2.950000047683716,3.0,2.9600000381469727,11837050.0,2.906344413757324
2019-11-07,2.990000009536743,2.940000057220459,2.950000047683716,2.9800000190734863,10885400.0,2.9259817600250244
2019-11-08,3.009999990463257,2.9600000381469727,2.990000009536743,2.9700000286102295,10327350.0,2.916163206100464
2019-11-11,2.9800000190734863,2.9100000858306885,2.9800000190734863,2.9200000762939453,11553400.0,2.8670694828033447
2019-11-12,2.930000066757202,2.880000114440918,2.9100000858306885,2.9000000953674316,10252331.0,2.8474321365356445
2019-11-13,2.9000000953674316,2.859999895095825,2.9000000953674316,2.869999885559082,6670096.0,2.8179757595062256
2019-11-14,2.9100000858306885,2.859999895095825,2.880000114440918,2.9000000953674316,6404629.0,2.8474321365356445
2019-11-15,2.9100000858306885,2.880000114440918,2.9000000953674316,2.890000104904175,6635932.0,2.837613344192505
2019-11-18,2.9200000762939453,2.859999895095825,2.890000104904175,2.9000000953674316,6326421.0,2.8474321365356445
2019-11-19,2.9200000762939453,2.890000104904175,2.890000104904175,2.9200000762939453,7534934.0,2.8670694828033447
2019-11-20,2.9200000762939453,2.890000104904175,2.9200000762939453,2.890000104904175,6837297.0,2.837613344192505
2019-11-21,2.940000057220459,2.869999885559082,2.890000104904175,2.930000066757202,12978398.0,2.8768882751464844
2019-11-22,2.950000047683716,2.869999885559082,2.9200000762939453,2.9000000953674316,14168443.0,2.8474321365356445
2019-11-25,2.950000047683716,2.9000000953674316,2.9200000762939453,2.950000047683716,16615683.0,2.8965256214141846
2019-11-26,2.9800000190734863,2.940000057220459,2.9600000381469727,2.950000047683716,12935498.0,2.8965256214141846
2019-11-27,2.950000047683716,2.9000000953674316,2.930000066757202,2.9100000858306885,10674400.0,2.857250690460205
2019-11-28,2.9600000381469727,2.9200000762939453,2.940000057220459,2.940000057220459,11005040.0,2.886707067489624
2019-11-29,2.950000047683716,2.890000104904175,2.950000047683716,2.9200000762939453,9618500.0,2.8670694828033447
2019-12-02,2.930000066757202,2.9000000953674316,2.930000066757202,2.9100000858306885,8751883.0,2.857250690460205
2019-12-03,2.9100000858306885,2.880000114440918,2.9000000953674316,2.9000000953674316,8108728.0,2.8474321365356445
2019-12-04,2.9000000953674316,2.880000114440918,2.9000000953674316,2.9000000953674316,6524135.0,2.8474321365356445
2019-12-05,2.9200000762939453,2.890000104904175,2.9000000953674316,2.9100000858306885,8243336.0,2.857250690460205
2019-12-06,2.9200000762939453,2.9000000953674316,2.9100000858306885,2.9100000858306885,6772900.0,2.857250690460205
2019-12-09,3.049999952316284,2.940000057220459,3.009999990463257,2.9600000381469727,29361376.0,2.906344413757324
2019-12-10,3.0199999809265137,2.9200000762939453,2.930000066757202,2.990000009536743,24399924.0,2.935800552368164
2019-12-11,2.990000009536743,2.950000047683716,2.9700000286102295,2.9600000381469727,12977503.0,2.906344413757324
2019-12-12,2.9800000190734863,2.930000066757202,2.9600000381469727,2.940000057220459,12076603.0,2.886707067489624
2019-12-13,2.9700000286102295,2.940000057220459,2.9600000381469727,2.9700000286102295,12271794.0,2.916163206100464
2019-12-16,3.0799999237060547,2.9700000286102295,2.9800000190734863,3.069999933242798,47657947.0,3.014350414276123
2019-12-17,3.2300000190734863,3.069999933242798,3.0799999237060547,3.2200000286102295,63716802.0,3.1616313457489014
2019-12-18,3.259999990463257,3.190000057220459,3.200000047683716,3.2200000286102295,36950480.0,3.1616313457489014
2019-12-19,3.450000047683716,3.200000047683716,3.2100000381469727,3.3399999141693115,65854680.0,3.27945613861084
2019-12-20,3.430000066757202,3.299999952316284,3.3499999046325684,3.309999942779541,37340358.0,3.25
2019-12-23,3.299999952316284,3.2100000381469727,3.2899999618530273,3.2100000381469727,34508982.0,3.1518125534057617
2019-12-24,3.240000009536743,3.1700000762939453,3.2300000190734863,3.2300000190734863,22626819.0,3.171450138092041
2019-12-25,3.2300000190734863,3.180000066757202,3.2300000190734863,3.190000057220459,17906554.0,3.1321752071380615
2019-12-26,3.2100000381469727,3.140000104904175,3.200000047683716,3.1700000762939453,21200575.0,3.1125378608703613
2019-12-27,3.200000047683716,3.1500000953674316,3.1600000858306885,3.1600000858306885,24860590.0,3.1027190685272217
2019-12-30,3.240000009536743,3.1700000762939453,3.1700000762939453,3.2300000190734863,26539035.0,3.171450138092041
2019-12-31,3.299999952316284,3.200000047683716,3.2200000286102295,3.259999990463257,27480677.0,3.200906276702881
2020-01-02,3.309999942779541,3.25,3.2899999618530273,3.259999990463257,25700193.0,3.200906276702881
2020-01-03,3.369999885559082,3.2699999809265137,3.2699999809265137,3.309999942779541,33563910.0,3.25
2020-01-06,3.309999942779541,3.259999990463257,3.2899999618530273,3.2799999713897705,28487317.0,3.220543622970581
2020-01-07,3.2899999618530273,3.240000009536743,3.2799999713897705,3.2799999713897705,23247214.0,3.220543622970581
2020-01-08,3.1700000762939453,3.1700000762939453,3.1700000762939453,3.1700000762939453,34852825.0,3.1125378608703613
2020-01-09,3.2200000286102295,3.180000066757202,3.180000066757202,3.190000057220459,17675932.0,3.1321752071380615
2020-01-10,3.2200000286102295,3.190000057220459,3.200000047683716,3.2100000381469727,10978150.0,3.1518125534057617
2020-01-13,3.2100000381469727,3.2100000381469727,3.2100000381469727,3.2100000381469727,13689556.0,3.1518125534057617
2020-01-14,3.2300000190734863,3.2300000190734863,3.2300000190734863,3.2300000190734863,18481766.0,3.171450138092041
2020-01-15,3.2699999809265137,3.2100000381469727,3.240000009536743,3.259999990463257,16110310.0,3.200906276702881
2020-01-16,3.2699999809265137,3.200000047683716,3.259999990463257,3.2200000286102295,14888942.0,3.1616313457489014
2020-01-17,3.25,3.200000047683716,3.2100000381469727,3.2300000190734863,13394406.0,3.171450138092041
2020-01-20,3.3399999141693115,3.25,3.25,3.319999933242798,31422840.0,3.2598185539245605
2020-01-21,3.4100000858306885,3.309999942779541,3.319999933242798,3.359999895095825,46876214.0,3.29909348487854
2020-01-22,3.4200000762939453,3.25,3.380000114440918,3.2899999618530273,32460983.0,3.2303624153137207
2020-01-23,3.390000104904175,3.2300000190734863,3.2699999809265137,3.2699999809265137,37976724.0,3.2107250690460205
2020-02-03,3.140000104904175,2.940000057220459,3.140000104904175,2.950000047683716,68679125.0,2.8965256214141846
2020-02-04,3.180000066757202,2.9100000858306885,2.9100000858306885,3.140000104904175,56191994.0,3.0830817222595215
2020-02-05,3.3499999046325684,3.140000104904175,3.1600000858306885,3.3499999046325684,69086181.0,3.2892746925354004
2020-02-06,3.5299999713897705,3.2899999618530273,3.3399999141693115,3.4000000953674316,97779427.0,3.3383686542510986
2020-02-07,3.549999952316284,3.369999885559082,3.4200000762939453,3.4200000762939453,73983908.0,3.358006000518799
2020-02-10,3.440000057220459,3.2899999618530273,3.390000104904175,3.309999942779541,58190553.0,3.25
2020-02-11,3.299999952316284,3.2100000381469727,3.259999990463257,3.240000009536743,38706728.0,3.1812689304351807
2020-02-12,3.299999952316284,3.2100000381469727,3.2200000286102295,3.25,24898883.0,3.191087484359741
2020-02-13,3.259999990463257,3.1500000953674316,3.25,3.1700000762939453,34088670.0,3.1125378608703613
2020-02-14,3.2200000286102295,3.140000104904175,3.180000066757202,3.1500000953674316,24357686.0,3.092900276184082
2020-02-17,3.2300000190734863,3.1600000858306885,3.1600000858306885,3.2200000286102295,26995209.0,3.1616313457489014
2020-02-18,3.2799999713897705,3.2100000381469727,3.2300000190734863,3.25,26475129.0,3.191087484359741
2020-02-19,3.2300000190734863,3.180000066757202,3.2200000286102295,3.180000066757202,27849159.0,3.122356414794922
2020-02-20,3.2200000286102295,3.1600000858306885,3.180000066757202,3.2200000286102295,25110519.0,3.1616313457489014
2020-02-21,3.2300000190734863,3.180000066757202,3.200000047683716,3.2100000381469727,27954093.0,3.1518125534057617
2020-02-24,3.2799999713897705,3.200000047683716,3.200000047683716,3.240000009536743,29772202.0,3.1812689304351807
2020-02-25,3.3399999141693115,3.1700000762939453,3.200000047683716,3.319999933242798,65734470.0,3.2598185539245605
2020-02-26,3.359999895095825,3.2699999809265137,3.2799999713897705,3.2799999713897705,44355201.0,3.220543622970581
2020-02-27,3.309999942779541,3.25,3.2799999713897705,3.2899999618530273,27610288.0,3.2303624153137207
2020-02-28,3.259999990463257,3.1600000858306885,3.2200000286102295,3.1700000762939453,37527520.0,3.1125378608703613
2020-03-02,3.25,3.180000066757202,3.190000057220459,3.2300000190734863,24539402.0,3.171450138092041
2020-03-03,3.299999952316284,3.2200000286102295,3.259999990463257,3.240000009536743,34174034.0,3.1812689304351807
2020-03-04,3.2300000190734863,3.1700000762939453,3.2300000190734863,3.2100000381469727,26506727.0,3.1518125534057617
2020-03-05,3.2899999618530273,3.2200000286102295,3.240000009536743,3.2699999809265137,37394589.0,3.2107250690460205
2020-03-06,3.390000104904175,3.2300000190734863,3.25,3.3399999141693115,58877872.0,3.27945613861084
2020-03-09,3.6700000762939453,3.490000009536743,3.6700000762939453,3.6700000762939453,178727861.0,3.6034743785858154
2020-03-10,3.9800000190734863,3.619999885559082,3.799999952316284,3.700000047683716,255611340.0,3.6329305171966553
2020-03-11,3.880000114440918,3.609999895095825,3.609999895095825,3.690000057220459,148093907.0,3.6231117248535156
2020-03-12,3.759999990463257,3.450000047683716,3.6500000953674316,3.490000009536743,118457877.0,3.426737070083618
2020-03-13,3.440000057220459,3.2699999809265137,3.309999942779541,3.390000104904175,82099035.0,3.328549861907959
2020-03-16,3.5399999618530273,3.359999895095825,3.450000047683716,3.390000104904175,85171616.0,3.328549861907959
2020-03-17,3.4100000858306885,3.200000047683716,3.3499999046325684,3.2899999618530273,63682920.0,3.2303624153137207
2020-03-18,3.3399999141693115,3.180000066757202,3.319999933242798,3.190000057220459,52555082.0,3.1321752071380615
2020-03-19,3.2200000286102295,3.0799999237060547,3.1600000858306885,3.1600000858306885,42601212.0,3.1027190685272217
2020-03-20,3.2200000286102295,3.140000104904175,3.180000066757202,3.2100000381469727,25090806.0,3.1518125534057617
2020-03-23,3.2899999618530273,3.140000104904175,3.1600000858306885,3.240000009536743,37766939.0,3.1812689304351807
2020-03-24,3.2799999713897705,3.1700000762939453,3.259999990463257,3.259999990463257,32002295.0,3.200906276702881
2020-03-25,3.380000114440918,3.2699999809265137,3.309999942779541,3.359999895095825,42698501.0,3.29909348487854
2020-03-26,3.4800000190734863,3.309999942779541,3.3399999141693115,3.359999895095825,54693763.0,3.29909348487854
2020-03-27,3.4200000762939453,3.299999952316284,3.390000104904175,3.309999942779541,34280137.0,3.25
2020-03-30,3.2899999618530273,3.200000047683716,3.2699999809265137,3.2100000381469727,32838241.0,3.1518125534057617
2020-03-31,3.259999990463257,3.200000047683716,3.25,3.2100000381469727,18696530.0,3.1518125534057617
2020-04-01,3.2100000381469727,3.140000104904175,3.200000047683716,3.1500000953674316,22086705.0,3.092900276184082
2020-04-02,3.299999952316284,3.140000104904175,3.1500000953674316,3.259999990463257,30050134.0,3.200906276702881
2020-04-03,3.299999952316284,3.2300000190734863,3.25,3.259999990463257,20386751.0,3.200906276702881
2020-04-07,3.4000000953674316,3.2699999809265137,3.2899999618530273,3.359999895095825,38489838.0,3.29909348487854
2020-04-08,3.450000047683716,3.319999933242798,3.3299999237060547,3.4100000858306885,47892697.0,3.3481874465942383
2020-04-09,3.4800000190734863,3.390000104904175,3.4200000762939453,3.4200000762939453,39319458.0,3.358006000518799
2020-04-10,3.4000000953674316,3.309999942779541,3.369999885559082,3.319999933242798,37805109.0,3.2598185539245605
2020-04-13,3.569999933242798,3.2899999618530273,3.299999952316284,3.490000009536743,76052607.0,3.426737070083618
2020-04-14,3.569999933242798,3.440000057220459,3.490000009536743,3.509999990463257,53357144.0,3.4463746547698975
2020-04-15,3.6600000858306885,3.5,3.5,3.5299999713897705,65205213.0,3.4660120010375977
2020-04-16,3.619999885559082,3.4700000286102295,3.5399999618530273,3.549999952316284,62604835.0,3.485649347305298
2020-04-17,3.549999952316284,3.450000047683716,3.5299999713897705,3.450000047683716,48220898.0,3.3874621391296387
2020-04-20,3.5299999713897705,3.4200000762939453,3.430000066757202,3.490000009536743,30792986.0,3.426737070083618
2020-04-21,3.680000066757202,3.4700000286102295,3.509999990463257,3.640000104904175,96140831.0,3.5740182399749756
2020-04-22,3.6500000953674316,3.5299999713897705,3.609999895095825,3.5899999141693115,52029173.0,3.5249242782592773
2020-04-23,3.6600000858306885,3.5199999809265137,3.5799999237060547,3.5299999713897705,46138738.0,3.4660120010375977
2020-04-24,3.549999952316284,3.380000114440918,3.549999952316284,3.4100000858306885,46551192.0,3.3481874465942383
2020-04-27,3.430000066757202,3.3399999141693115,3.4100000858306885,3.4200000762939453,22430777.0,3.358006000518799
2020-04-28,3.4200000762939453,3.25,3.390000104904175,3.319999933242798,33541650.0,3.2598185539245605
2020-04-29,3.380000114440918,3.2799999713897705,3.309999942779541,3.309999942779541,21977390.0,3.25
2020-04-30,3.380000114440918,3.319999933242798,3.319999933242798,3.380000114440918,21618342.0,3.3187310695648193
2020-05-06,3.440000057220459,3.3499999046325684,3.359999895095825,3.440000057220459,22021734.0,3.377643585205078
2020-05-07,3.4700000286102295,3.390000104904175,3.430000066757202,3.4100000858306885,19583453.0,3.3481874465942383
2020-05-08,3.440000057220459,3.390000104904175,3.430000066757202,3.4200000762939453,21004584.0,3.358006000518799
2020-05-11,3.430000066757202,3.369999885559082,3.4200000762939453,3.380000114440918,18311963.0,3.3187310695648193
2020-05-12,3.430000066757202,3.3399999141693115,3.380000114440918,3.380000114440918,16926680.0,3.3187310695648193
2020-05-13,3.369999885559082,3.309999942779541,3.359999895095825,3.369999885559082,16732557.0,3.3089122772216797
2020-05-14,3.359999895095825,3.299999952316284,3.3499999046325684,3.299999952316284,17275757.0,3.2401812076568604
2020-05-15,3.319999933242798,3.2899999618530273,3.309999942779541,3.299999952316284,12727143.0,3.2401812076568604
2020-05-18,3.319999933242798,3.259999990463257,3.319999933242798,3.2699999809265137,14073635.0,3.2107250690460205
2020-05-19,3.299999952316284,3.2699999809265137,3.2699999809265137,3.2799999713897705,11825082.0,3.220543622970581
2020-05-20,3.299999952316284,3.200000047683716,3.2899999618530273,3.259999990463257,31051200.0,3.200906276702881
2020-05-21,3.2699999809265137,3.2200000286102295,3.25,3.2200000286102295,11190553.0,3.1616313457489014
2020-05-22,3.240000009536743,3.1600000858306885,3.2100000381469727,3.1700000762939453,18851076.0,3.1125378608703613
2020-05-25,3.240000009536743,3.140000104904175,3.1700000762939453,3.2300000190734863,12329420.0,3.171450138092041
2020-05-26,3.25,3.2200000286102295,3.2200000286102295,3.25,11282484.0,3.191087484359741
2020-05-27,3.25,3.2100000381469727,3.25,3.2200000286102295,8675200.0,3.1616313457489014
2020-05-28,3.2300000190734863,3.1700000762939453,3.2300000190734863,3.200000047683716,11271800.0,3.141993999481201
2020-05-29,3.2100000381469727,3.180000066757202,3.2100000381469727,3.190000057220459,8324828.0,3.1321752071380615
2020-06-01,3.2699999809265137,3.180000066757202,3.180000066757202,3.25,15286869.0,3.191087484359741
2020-06-02,3.2799999713897705,3.240000009536743,3.259999990463257,3.2799999713897705,12852900.0,3.220543622970581
2020-06-03,3.3399999141693115,3.2899999618530273,3.2899999618530273,3.2899999618530273,21244107.0,3.2303624153137207
2020-06-04,3.319999933242798,3.259999990463257,3.2899999618530273,3.309999942779541,12911022.0,3.25
2020-06-05,3.259999990463257,3.2100000381469727,3.259999990463257,3.2100000381469727,10367627.0,3.2100000381469727
2020-06-08,3.25,3.2100000381469727,3.2100000381469727,3.240000009536743,10519702.0,3.240000009536743
2020-06-09,3.25,3.2200000286102295,3.2300000190734863,3.25,7593408.0,3.25
2020-06-10,3.25,3.2100000381469727,3.240000009536743,3.2300000190734863,10016104.0,3.2300000190734863
2020-06-11,3.240000009536743,3.1600000858306885,3.240000009536743,3.1600000858306885,17696488.0,3.1600000858306885
2020-06-12,3.200000047683716,3.0999999046325684,3.119999885559082,3.180000066757202,15057018.0,3.180000066757202
2020-06-15,3.2699999809265137,3.140000104904175,3.1500000953674316,3.259999990463257,25932920.0,3.259999990463257
2020-06-16,3.2899999618530273,3.2200000286102295,3.259999990463257,3.2699999809265137,17215531.0,3.2699999809265137
2020-06-17,3.359999895095825,3.259999990463257,3.259999990463257,3.3399999141693115,33712604.0,3.3399999141693115
2020-06-18,3.3399999141693115,3.259999990463257,3.3399999141693115,3.299999952316284,22623294.0,3.299999952316284
2020-06-19,3.299999952316284,3.259999990463257,3.2899999618530273,3.259999990463257,17262538.0,3.259999990463257
2020-06-22,3.2699999809265137,3.2300000190734863,3.259999990463257,3.240000009536743,15487598.0,3.240000009536743
2020-06-23,3.259999990463257,3.2300000190734863,3.25,3.240000009536743,14754221.0,3.240000009536743
2020-06-24,3.259999990463257,3.2100000381469727,3.240000009536743,3.240000009536743,14191806.0,3.240000009536743
2020-06-29,3.240000009536743,3.180000066757202,3.2200000286102295,3.190000057220459,12561200.0,3.190000057220459
2020-06-30,3.2300000190734863,3.190000057220459,3.200000047683716,3.2100000381469727,9673377.0,3.2100000381469727
2020-07-01,3.2300000190734863,3.190000057220459,3.2200000286102295,3.2100000381469727,12823642.0,3.2100000381469727
2020-07-02,3.2899999618530273,3.190000057220459,3.2100000381469727,3.2899999618530273,31450600.0,3.2899999618530273
2020-07-03,3.3299999237060547,3.2799999713897705,3.299999952316284,3.3299999237060547,30596169.0,3.3299999237060547
2020-07-06,3.4700000286102295,3.3399999141693115,3.3399999141693115,3.440000057220459,51474435.0,3.440000057220459
2020-07-07,3.490000009536743,3.4100000858306885,3.4700000286102295,3.4100000858306885,54028238.0,3.4100000858306885
2020-07-08,3.4700000286102295,3.390000104904175,3.4000000953674316,3.4600000381469727,47424696.0,3.4600000381469727
2020-07-09,3.6600000858306885,3.430000066757202,3.450000047683716,3.609999895095825,100545932.0,3.609999895095825
2020-07-10,3.630000114440918,3.509999990463257,3.5999999046325684,3.5199999809265137,61051527.0,3.5199999809265137
2020-07-13,3.700000047683716,3.5,3.5,3.680000066757202,72043515.0,3.680000066757202
2020-07-14,3.740000009536743,3.5799999237060547,3.680000066757202,3.630000114440918,56509023.0,3.630000114440918
2020-07-15,3.7899999618530273,3.5999999046325684,3.6500000953674316,3.609999895095825,80299814.0,3.609999895095825
2020-07-16,3.7300000190734863,3.430000066757202,3.7300000190734863,3.450000047683716,77285203.0,3.450000047683716
2020-07-17,3.549999952316284,3.4000000953674316,3.4600000381469727,3.490000009536743,39518268.0,3.490000009536743
2020-07-20,3.619999885559082,3.509999990463257,3.509999990463257,3.609999895095825,39950954.0,3.609999895095825
2020-07-21,3.630000114440918,3.559999942779541,3.5999999046325684,3.5999999046325684,33860739.0,3.5999999046325684
2020-07-22,3.690000057220459,3.569999933242798,3.5999999046325684,3.630000114440918,41642988.0,3.630000114440918
2020-07-23,3.75,3.5899999141693115,3.5999999046325684,3.700000047683716,69883022.0,3.700000047683716
2020-07-24,3.7300000190734863,3.490000009536743,3.7100000381469727,3.5,54854379.0,3.5
2020-07-27,3.640000104904175,3.509999990463257,3.509999990463257,3.5999999046325684,45895542.0,3.5999999046325684
2020-07-28,3.630000114440918,3.509999990463257,3.5999999046325684,3.5299999713897705,38100997.0,3.5299999713897705
2020-07-29,3.619999885559082,3.490000009536743,3.5299999713897705,3.5999999046325684,35934861.0,3.5999999046325684
2020-07-30,3.9000000953674316,3.5899999141693115,3.5999999046325684,3.799999952316284,127521853.0,3.799999952316284
2020-07-31,3.8399999141693115,3.7100000381469727,3.7899999618530273,3.809999942779541,70646359.0,3.809999942779541
2020-08-03,4.050000190734863,3.8399999141693115,3.859999895095825,3.990000009536743,100219795.0,3.990000009536743
2020-08-04,4.03000020980835,3.9200000762939453,3.990000009536743,3.930000066757202,63255336.0,3.930000066757202
2020-08-05,3.950000047683716,3.8499999046325684,3.9100000858306885,3.9100000858306885,48200549.0,3.9100000858306885
2020-08-06,3.9600000381469727,3.809999942779541,3.9000000953674316,3.8499999046325684,42793817.0,3.8499999046325684
2020-08-07,3.890000104904175,3.759999990463257,3.8499999046325684,3.8499999046325684,44608070.0,3.8499999046325684
2020-08-10,3.869999885559082,3.7899999618530273,3.819999933242798,3.8399999141693115,31415942.0,3.8399999141693115
2020-08-11,3.8499999046325684,3.6700000762939453,3.8399999141693115,3.680000066757202,54617402.0,3.680000066757202
2020-08-12,3.700000047683716,3.569999933242798,3.6700000762939453,3.619999885559082,35996544.0,3.619999885559082
2020-08-13,3.7100000381469727,3.630000114440918,3.630000114440918,3.6500000953674316,26215258.0,3.6500000953674316
2020-08-14,3.700000047683716,3.609999895095825,3.6700000762939453,3.680000066757202,18498869.0,3.680000066757202
2020-08-17,3.7300000190734863,3.6600000858306885,3.680000066757202,3.7100000381469727,30746809.0,3.7100000381469727
2020-08-18,3.759999990463257,3.690000057220459,3.690000057220459,3.7300000190734863,24044120.0,3.7300000190734863
2020-08-19,3.759999990463257,3.6700000762939453,3.75,3.680000066757202,23700045.0,3.680000066757202
2020-08-20,3.6700000762939453,3.5999999046325684,3.6700000762939453,3.609999895095825,24266976.0,3.609999895095825
2020-08-21,3.6500000953674316,3.5999999046325684,3.609999895095825,3.640000104904175,16616981.0,3.640000104904175
2020-08-24,3.6600000858306885,3.5899999141693115,3.640000104904175,3.630000114440918,12995266.0,3.630000114440918
2020-08-25,3.6600000858306885,3.5899999141693115,3.630000114440918,3.609999895095825,13385631.0,3.609999895095825
2020-08-26,3.609999895095825,3.509999990463257,3.5899999141693115,3.5199999809265137,23591718.0,3.5199999809265137
2020-08-27,3.559999942779541,3.5,3.5299999713897705,3.549999952316284,13196500.0,3.549999952316284
2020-08-28,3.6500000953674316,3.5299999713897705,3.5299999713897705,3.630000114440918,20940286.0,3.630000114440918
2020-08-31,3.6600000858306885,3.5899999141693115,3.630000114440918,3.5899999141693115,20748993.0,3.5899999141693115
2020-09-01,3.5899999141693115,3.5399999618530273,3.5899999141693115,3.569999933242798,14827105.0,3.569999933242798
2020-09-02,3.5899999141693115,3.5199999809265137,3.569999933242798,3.569999933242798,15552441.0,3.569999933242798
2020-09-03,3.6500000953674316,3.5399999618530273,3.569999933242798,3.609999895095825,25782858.0,3.609999895095825
2020-09-04,3.569999933242798,3.5199999809265137,3.549999952316284,3.559999942779541,16659082.0,3.559999942779541
2020-09-07,3.5799999237060547,3.4800000190734863,3.559999942779541,3.509999990463257,21827898.0,3.509999990463257
2020-09-08,3.5299999713897705,3.4600000381469727,3.509999990463257,3.509999990463257,20712657.0,3.509999990463257
2020-09-09,3.5299999713897705,3.4800000190734863,3.490000009536743,3.4800000190734863,23076846.0,3.4800000190734863
2020-09-10,3.5299999713897705,3.359999895095825,3.5299999713897705,3.369999885559082,32976987.0,3.369999885559082
2020-09-11,3.4200000762939453,3.3299999237060547,3.380000114440918,3.380000114440918,12913713.0,3.380000114440918
2020-09-14,3.4800000190734863,3.4100000858306885,3.4200000762939453,3.430000066757202,15811406.0,3.430000066757202
2020-09-15,3.450000047683716,3.4000000953674316,3.450000047683716,3.4000000953674316,8692374.0,3.4000000953674316
2020-09-16,3.4200000762939453,3.380000114440918,3.4200000762939453,3.390000104904175,8634400.0,3.390000104904175
2020-09-17,3.4000000953674316,3.3399999141693115,3.4000000953674316,3.3499999046325684,14628231.0,3.3499999046325684
2020-09-18,3.4000000953674316,3.3399999141693115,3.3499999046325684,3.390000104904175,13156688.0,3.390000104904175
2020-09-21,3.430000066757202,3.369999885559082,3.390000104904175,3.380000114440918,10857800.0,3.380000114440918
2020-09-22,3.440000057220459,3.359999895095825,3.369999885559082,3.369999885559082,12428430.0,3.369999885559082
2020-09-23,3.4200000762939453,3.359999895095825,3.369999885559082,3.4100000858306885,11590034.0,3.4100000858306885
2020-09-24,3.4000000953674316,3.309999942779541,3.390000104904175,3.3299999237060547,14358554.0,3.3299999237060547
2020-09-25,3.369999885559082,3.299999952316284,3.3399999141693115,3.309999942779541,10453659.0,3.309999942779541
2020-09-28,3.3299999237060547,3.2699999809265137,3.319999933242798,3.2799999713897705,9276949.0,3.2799999713897705
2020-09-29,3.309999942779541,3.259999990463257,3.2799999713897705,3.2799999713897705,9108746.0,3.2799999713897705
2020-09-30,3.2899999618530273,3.2200000286102295,3.2799999713897705,3.2300000190734863,9989961.0,3.2300000190734863
2020-10-09,3.309999942779541,3.259999990463257,3.2699999809265137,3.299999952316284,8441380.0,3.299999952316284
2020-10-12,3.390000104904175,3.319999933242798,3.3399999141693115,3.380000114440918,13072936.0,3.380000114440918
2020-10-13,3.450000047683716,3.369999885559082,3.390000104904175,3.4200000762939453,16426666.0,3.4200000762939453
2020-10-14,3.440000057220459,3.3499999046325684,3.4200000762939453,3.390000104904175,15597438.0,3.390000104904175
2020-10-15,3.4100000858306885,3.3499999046325684,3.4100000858306885,3.369999885559082,11016700.0,3.369999885559082
2020-10-16,3.390000104904175,3.3399999141693115,3.369999885559082,3.380000114440918,10289591.0,3.380000114440918
2020-10-19,3.440000057220459,3.359999895095825,3.4000000953674316,3.369999885559082,14178410.0,3.369999885559082
2020-10-20,3.4200000762939453,3.3499999046325684,3.369999885559082,3.4200000762939453,9911752.0,3.4200000762939453
2020-10-21,3.4200000762939453,3.369999885559082,3.4000000953674316,3.390000104904175,7730352.0,3.390000104904175
2020-10-22,3.380000114440918,3.3399999141693115,3.369999885559082,3.369999885559082,8233099.0,3.369999885559082
2020-10-23,3.380000114440918,3.299999952316284,3.369999885559082,3.309999942779541,10991206.0,3.309999942779541
2020-10-26,3.319999933242798,3.259999990463257,3.319999933242798,3.2899999618530273,7240200.0,3.2899999618530273
2020-10-27,3.299999952316284,3.2699999809265137,3.2799999713897705,3.2699999809265137,3520145.0,3.2699999809265137