Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.159999847412109,6.03000020980835,6.119999885559082,6.059999942779541,8885788.0,4.615117073059082
2010-01-05,6.079999923706055,5.909999847412109,6.059999942779541,6.0,12612927.0,4.569423198699951
2010-01-06,6.130000114440918,5.940000057220459,6.0,6.03000020980835,13374774.0,4.592270374298096
2010-01-07,6.059999942779541,5.849999904632568,6.0,5.889999866485596,12149599.0,4.485650062561035
2010-01-08,5.889999866485596,5.699999809265137,5.840000152587891,5.880000114440918,11299982.0,4.478034496307373
2010-01-11,6.039999961853027,5.789999961853027,5.900000095367432,5.820000171661377,8484870.0,4.432340621948242
2010-01-12,5.980000019073486,5.75,5.829999923706055,5.949999809265137,9786910.0,4.531344890594482
2010-01-13,5.909999847412109,5.670000076293945,5.820000171661377,5.730000019073486,16696220.0,4.363799095153809
2010-01-14,5.820000171661377,5.699999809265137,5.710000038146973,5.809999942779541,8919347.0,4.42472505569458
2010-01-15,5.840000152587891,5.699999809265137,5.789999961853027,5.760000228881836,16497777.0,4.386646747589111
2010-01-18,5.800000190734863,5.710000038146973,5.739999771118164,5.800000190734863,12183508.0,4.41710901260376
2010-01-19,5.889999866485596,5.739999771118164,5.800000190734863,5.880000114440918,14702276.0,4.478034496307373
2010-01-20,5.920000076293945,5.5,5.920000076293945,5.570000171661377,27649852.0,4.241947174072266
2010-01-21,5.619999885559082,5.400000095367432,5.539999961853027,5.53000020980835,14278755.0,4.211484909057617
2010-01-22,5.489999771118164,5.230000019073486,5.480000019073486,5.360000133514404,14448095.0,4.08201789855957
2010-01-25,5.380000114440918,5.28000020980835,5.300000190734863,5.289999961853027,5864296.0,4.028708457946777
2010-01-26,5.340000152587891,5.079999923706055,5.300000190734863,5.119999885559082,7664794.0,3.899240732192993
2010-01-27,5.170000076293945,5.03000020980835,5.139999866485596,5.090000152587891,5095879.0,3.876394271850586
2010-01-28,5.159999847412109,5.059999942779541,5.110000133514404,5.150000095367432,4133275.0,3.9220879077911377
2010-01-29,5.199999809265137,5.099999904632568,5.130000114440918,5.130000114440918,5146579.0,3.9068567752838135
2010-02-01,5.130000114440918,4.880000114440918,5.090000152587891,5.010000228881836,7550755.0,3.8154687881469727
2010-02-02,5.090000152587891,5.0,5.0,5.010000228881836,4308446.0,3.8154687881469727
2010-02-03,5.130000114440918,4.889999866485596,5.010000228881836,5.130000114440918,7890801.0,3.9068567752838135
2010-02-04,5.159999847412109,5.03000020980835,5.110000133514404,5.110000133514404,6176651.0,3.891625165939331
2010-02-05,5.03000020980835,4.940000057220459,5.0,4.96999979019165,6644252.0,3.7850053310394287
2010-02-08,5.039999961853027,4.960000038146973,4.960000038146973,5.019999980926514,2882144.0,3.8230843544006348
2010-02-09,5.139999866485596,4.980000019073486,5.019999980926514,5.110000133514404,3962839.0,3.891625165939331
2010-02-10,5.159999847412109,5.090000152587891,5.130000114440918,5.150000095367432,5006652.0,3.9220879077911377
2010-02-11,5.230000019073486,5.119999885559082,5.170000076293945,5.199999809265137,6596100.0,3.9601666927337646
2010-02-12,5.230000019073486,5.170000076293945,5.179999828338623,5.21999979019165,3976934.0,3.975398302078247
2010-02-22,5.480000019073486,5.159999847412109,5.230000019073486,5.449999809265137,12483867.0,4.150559425354004
2010-02-23,5.5,5.25,5.400000095367432,5.429999828338623,19889371.0,4.13532829284668
2010-02-24,5.900000095367432,5.329999923706055,5.380000114440918,5.650000095367432,26543880.0,4.302873611450195
2010-02-25,5.769999980926514,5.539999961853027,5.599999904632568,5.619999885559082,27741299.0,4.280025959014893
2010-02-26,5.619999885559082,5.460000038146973,5.619999885559082,5.480000019073486,11117675.0,4.173406600952148
2010-03-01,5.53000020980835,5.460000038146973,5.480000019073486,5.5,10007265.0,4.188637733459473
2010-03-02,5.550000190734863,5.429999828338623,5.5,5.46999979019165,8091371.0,4.165790557861328
2010-03-03,5.510000228881836,5.389999866485596,5.46999979019165,5.5,8642074.0,4.188637733459473
2010-03-04,5.570000171661377,5.309999942779541,5.480000019073486,5.320000171661377,11139730.0,4.051555156707764
2010-03-05,5.389999866485596,5.28000020980835,5.320000171661377,5.349999904632568,7383529.0,4.074402809143066
2010-03-08,5.489999771118164,5.25,5.340000152587891,5.480000019073486,7797453.0,4.173406600952148
2010-03-09,5.480000019073486,5.349999904632568,5.46999979019165,5.46999979019165,7559486.0,4.165790557861328
2010-03-10,5.550000190734863,5.400000095367432,5.460000038146973,5.429999828338623,7701161.0,4.13532829284668
2010-03-11,5.5,5.369999885559082,5.400000095367432,5.420000076293945,7395108.0,4.127712249755859
2010-03-12,5.449999809265137,5.260000228881836,5.440000057220459,5.260000228881836,7283109.0,4.005861282348633
2010-03-15,5.28000020980835,5.110000133514404,5.269999980926514,5.139999866485596,5725874.0,3.9144725799560547
2010-03-16,5.179999828338623,5.070000171661377,5.170000076293945,5.159999847412109,5466647.0,3.929703950881958
2010-03-17,5.289999961853027,5.150000095367432,5.190000057220459,5.260000228881836,6343243.0,4.005861282348633
2010-03-18,5.300000190734863,5.210000038146973,5.260000228881836,5.239999771118164,5532604.0,3.9906294345855713
2010-03-19,5.340000152587891,5.199999809265137,5.25,5.309999942779541,7427251.0,4.043939113616943
2010-03-22,5.340000152587891,5.269999980926514,5.309999942779541,5.300000190734863,4881139.0,4.0363240242004395
2010-03-23,5.380000114440918,5.25,5.300000190734863,5.260000228881836,6609843.0,4.005861282348633
2010-03-24,5.349999904632568,5.21999979019165,5.25,5.329999923706055,9374123.0,4.059171199798584
2010-03-25,5.349999904632568,5.21999979019165,5.329999923706055,5.289999961853027,7118454.0,4.028708457946777
2010-03-26,5.420000076293945,5.210000038146973,5.28000020980835,5.389999866485596,12565167.0,4.104865074157715
2010-03-29,5.579999923706055,5.360000133514404,5.380000114440918,5.519999980926514,18369493.0,4.203868865966797
2010-03-30,5.550000190734863,5.440000057220459,5.510000228881836,5.449999809265137,21440844.0,4.150559425354004
2010-03-31,5.449999809265137,5.320000171661377,5.440000057220459,5.340000152587891,12327113.0,4.066786766052246
2010-04-01,5.389999866485596,5.300000190734863,5.340000152587891,5.369999885559082,10305454.0,4.089633464813232
2010-04-02,5.429999828338623,5.329999923706055,5.369999885559082,5.400000095367432,9296602.0,4.112481117248535
2010-04-06,5.449999809265137,5.329999923706055,5.420000076293945,5.360000133514404,7742993.0,4.08201789855957
2010-04-07,5.420000076293945,5.300000190734863,5.360000133514404,5.349999904632568,8730802.0,4.074402809143066
2010-04-08,5.329999923706055,5.21999979019165,5.300000190734863,5.239999771118164,9821393.0,3.9906294345855713
2010-04-09,5.28000020980835,5.21999979019165,5.260000228881836,5.260000228881836,5995107.0,4.005861282348633
2010-04-12,5.28000020980835,5.210000038146973,5.25,5.239999771118164,7016193.0,3.9906294345855713
2010-04-13,5.289999961853027,5.159999847412109,5.25,5.25,9155560.0,3.9982457160949707
2010-04-14,5.289999961853027,5.199999809265137,5.25,5.230000019073486,7917390.0,3.98301362991333
2010-04-15,5.230000019073486,5.230000019073486,5.230000019073486,5.230000019073486,0.0,3.98301362991333
2010-04-16,5.28000020980835,5.159999847412109,5.25,5.170000076293945,6415052.0,3.937319755554199
2010-04-19,5.119999885559082,4.840000152587891,5.099999904632568,4.849999904632568,11328026.0,3.6936166286468506
2010-04-20,4.920000076293945,4.699999809265137,4.840000152587891,4.75,10435772.0,3.617460012435913
2010-04-21,4.840000152587891,4.730000019073486,4.75,4.840000152587891,6737984.0,3.6860015392303467
2010-04-22,4.809999942779541,4.699999809265137,4.800000190734863,4.730000019073486,6695385.0,3.6022284030914307
2010-04-23,4.739999771118164,4.659999847412109,4.71999979019165,4.679999828338623,7336128.0,3.564149856567383
2010-04-26,4.730000019073486,4.670000076293945,4.679999828338623,4.690000057220459,4229113.0,3.571765422821045
2010-04-27,4.679999828338623,4.5,4.679999828338623,4.53000020980835,7747025.0,3.4499142169952393
2010-04-28,4.730000019073486,4.449999809265137,4.510000228881836,4.659999847412109,5794599.0,3.5489182472229004
2010-04-29,4.699999809265137,4.519999980926514,4.630000114440918,4.53000020980835,5211299.0,3.4499142169952393
2010-04-30,4.650000095367432,4.46999979019165,4.559999942779541,4.639999866485596,5480419.0,3.533687114715576
2010-05-04,4.679999828338623,4.519999980926514,4.579999923706055,4.599999904632568,4114239.0,3.5032241344451904
2010-05-05,4.630000114440918,4.440000057220459,4.579999923706055,4.610000133514404,5182364.0,3.5108401775360107
2010-05-06,4.599999904632568,4.400000095367432,4.550000190734863,4.429999828338623,4673440.0,3.3737568855285645
2010-05-07,4.369999885559082,4.210000038146973,4.349999904632568,4.21999979019165,5178145.0,3.21382737159729
2010-05-10,4.269999980926514,4.099999904632568,4.230000019073486,4.230000019073486,3952981.0,3.2214434146881104
2010-05-11,4.400000095367432,4.199999809265137,4.289999961853027,4.21999979019165,6412423.0,3.21382737159729
2010-05-12,4.25,4.099999904632568,4.21999979019165,4.21999979019165,3775512.0,3.21382737159729
2010-05-13,4.28000020980835,4.159999847412109,4.21999979019165,4.269999980926514,4369823.0,3.251905918121338
2010-05-14,4.269999980926514,4.190000057220459,4.269999980926514,4.21999979019165,3472191.0,3.21382737159729
2010-05-17,4.199999809265137,3.9100000858306885,4.199999809265137,3.9200000762939453,5136812.0,2.985356330871582
2010-05-18,4.059999942779541,3.859999895095825,3.9100000858306885,4.03000020980835,4888521.0,3.069129228591919
2010-05-19,4.230000019073486,4.010000228881836,4.039999961853027,4.070000171661377,8292243.0,3.1306655406951904
2010-05-20,4.130000114440918,4.0,4.010000228881836,4.010000228881836,4251495.0,3.0845131874084473
2010-05-21,4.070000171661377,3.869999885559082,3.9000000953674316,4.059999942779541,4792347.0,3.1229734420776367
2010-05-24,4.21999979019165,4.090000152587891,4.090000152587891,4.199999809265137,6835858.0,3.2306621074676514
2010-05-25,4.179999828338623,4.050000190734863,4.179999828338623,4.090000152587891,4951509.0,3.146049737930298
2010-05-26,4.130000114440918,4.050000190734863,4.079999923706055,4.090000152587891,3589538.0,3.146049737930298
2010-05-27,4.150000095367432,4.0,4.079999923706055,4.119999885559082,4634373.0,3.16912579536438
2010-05-28,4.170000076293945,4.059999942779541,4.150000095367432,4.079999923706055,3738513.0,3.138357639312744
2010-05-31,4.099999904632568,3.950000047683716,4.050000190734863,3.9700000286102295,3959980.0,3.0537450313568115
2010-06-01,3.9600000381469727,3.8499999046325684,3.9600000381469727,3.9100000858306885,4545112.0,3.0075926780700684
2010-06-02,3.940000057220459,3.859999895095825,3.9100000858306885,3.930000066757202,2773636.0,3.0229766368865967
2010-06-03,3.990000009536743,3.880000114440918,3.950000047683716,3.890000104904175,3414211.0,2.99220871925354
2010-06-04,3.880000114440918,3.799999952316284,3.859999895095825,3.8499999046325684,3783474.0,2.961440324783325
2010-06-07,3.7799999713897705,3.7100000381469727,3.759999990463257,3.7200000286102295,3539973.0,2.8614437580108643
2010-06-08,3.7799999713897705,3.7200000286102295,3.7200000286102295,3.75,3122339.0,2.8845200538635254
2010-06-09,3.859999895095825,3.7300000190734863,3.759999990463257,3.8399999141693115,5504203.0,2.9537482261657715
2010-06-10,3.8399999141693115,3.7799999713897705,3.809999942779541,3.799999952316284,3464175.0,2.9229800701141357
2010-06-11,3.930000066757202,3.7899999618530273,3.819999933242798,3.880000114440918,5830328.0,2.9845166206359863
2010-06-15,3.880000114440918,3.880000114440918,3.880000114440918,3.880000114440918,0.0,2.9845166206359863
2010-06-17,3.880000114440918,3.819999933242798,3.880000114440918,3.819999933242798,3387742.0,2.938364267349243
2010-06-18,3.859999895095825,3.75,3.819999933242798,3.75,2999226.0,2.8845200538635254
2010-06-21,3.859999895095825,3.7100000381469727,3.7799999713897705,3.8499999046325684,4071859.0,2.961440324783325
2010-06-22,3.890000104904175,3.8299999237060547,3.8499999046325684,3.8499999046325684,3353029.0,2.961440324783325
2010-06-23,3.8399999141693115,3.759999990463257,3.8299999237060547,3.819999933242798,3803630.0,2.938364267349243
2010-06-24,3.8499999046325684,3.7699999809265137,3.799999952316284,3.799999952316284,2153340.0,2.9229800701141357
2010-06-25,3.799999952316284,3.7300000190734863,3.799999952316284,3.740000009536743,3302903.0,2.8768277168273926
2010-06-28,3.7699999809265137,3.7300000190734863,3.75,3.75,2648714.0,2.8845200538635254
2010-06-29,3.7699999809265137,3.509999990463257,3.759999990463257,3.5199999809265137,4778681.0,2.7076027393341064
2010-06-30,3.549999952316284,3.430000066757202,3.5,3.450000047683716,2712100.0,2.6537582874298096
2010-07-01,3.5,3.4100000858306885,3.450000047683716,3.430000066757202,2875131.0,2.6383743286132812
2010-07-02,3.490000009536743,3.359999895095825,3.430000066757202,3.440000057220459,3109288.0,2.646066188812256
2010-07-05,3.549999952316284,3.2899999618530273,3.450000047683716,3.4600000381469727,4559839.0,2.6614503860473633
2010-07-06,3.5,3.4100000858306885,3.4200000762939453,3.490000009536743,2962049.0,2.6845266819000244
2010-07-07,3.490000009536743,3.4000000953674316,3.490000009536743,3.4800000190734863,2842049.0,2.6768345832824707
2010-07-08,3.5,3.430000066757202,3.4800000190734863,3.440000057220459,2174374.0,2.646066188812256
2010-07-09,3.619999885559082,3.4200000762939453,3.440000057220459,3.5799999237060547,7755366.0,2.7537546157836914
2010-07-12,3.630000114440918,3.549999952316284,3.5899999141693115,3.609999895095825,5614140.0,2.7768311500549316
2010-07-13,3.5799999237060547,3.4600000381469727,3.5799999237060547,3.5,3687303.0,2.69221830368042
2010-07-14,3.559999942779541,3.4600000381469727,3.5,3.5199999809265137,3101514.0,2.7076027393341064
2010-07-15,3.559999942779541,3.450000047683716,3.5,3.4600000381469727,4579399.0,2.6614503860473633
2010-07-16,3.4600000381469727,3.4600000381469727,3.4600000381469727,3.4600000381469727,0.0,2.6614503860473633
2010-07-19,3.5999999046325684,3.4600000381469727,3.490000009536743,3.5799999237060547,5777072.0,2.7537546157836914
2010-07-20,3.740000009536743,3.569999933242798,3.5799999237060547,3.7100000381469727,11107211.0,2.8537518978118896
2010-07-21,3.890000104904175,3.680000066757202,3.7300000190734863,3.8299999237060547,13061777.0,2.946056365966797
2010-07-22,3.8499999046325684,3.759999990463257,3.759999990463257,3.8299999237060547,7264346.0,2.946056365966797
2010-07-23,3.8499999046325684,3.75,3.8499999046325684,3.8299999237060547,5929733.0,2.946056365966797
2010-07-26,3.8299999237060547,3.759999990463257,3.819999933242798,3.819999933242798,4798093.0,2.938364267349243
2010-07-27,3.8299999237060547,3.75,3.819999933242798,3.8299999237060547,5035039.0,2.946056365966797
2010-07-28,3.9100000858306885,3.7899999618530273,3.819999933242798,3.9000000953674316,7998495.0,2.9999005794525146
2010-07-29,4.079999923706055,3.890000104904175,3.9100000858306885,3.9600000381469727,10624813.0,3.046053171157837
2010-07-30,4.0,3.880000114440918,3.950000047683716,3.9800000190734863,6808136.0,3.0614371299743652
2010-08-02,4.019999980926514,3.930000066757202,3.9800000190734863,4.0,8242468.0,3.0768210887908936
2010-08-03,4.019999980926514,3.9200000762939453,4.010000228881836,3.9200000762939453,6009865.0,3.015285015106201
2010-08-04,3.930000066757202,3.75,3.9000000953674316,3.9100000858306885,6302081.0,3.0075926780700684
2010-08-05,3.9000000953674316,3.809999942779541,3.890000104904175,3.8499999046325684,4301367.0,2.961440324783325
2010-08-06,3.9200000762939453,3.799999952316284,3.8499999046325684,3.9200000762939453,4228261.0,3.015285015106201
2010-08-09,3.940000057220459,3.880000114440918,3.9100000858306885,3.940000057220459,4393302.0,3.0306689739227295
2010-08-10,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0.0,3.0306689739227295
2010-08-11,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0.0,3.0306689739227295
2010-08-12,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0.0,3.0306689739227295
2010-08-13,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,0.0,3.0306689739227295
2010-08-16,4.050000190734863,3.9700000286102295,4.019999980926514,4.010000228881836,8600406.0,3.0845131874084473
2010-08-17,4.039999961853027,3.9700000286102295,3.9800000190734863,4.0,5517968.0,3.0768210887908936
2010-08-18,4.010000228881836,3.930000066757202,4.0,3.9700000286102295,4827247.0,3.0537450313568115
2010-08-19,3.9800000190734863,3.880000114440918,3.9700000286102295,3.930000066757202,8946871.0,3.0229766368865967
2010-08-20,3.9200000762939453,3.809999942779541,3.9100000858306885,3.8499999046325684,7337167.0,2.961440324783325
2010-08-23,3.890000104904175,3.819999933242798,3.8299999237060547,3.880000114440918,4286847.0,2.9845166206359863
2010-08-24,4.260000228881836,3.799999952316284,3.8499999046325684,4.139999866485596,27731889.0,3.184509754180908
2010-08-25,4.099999904632568,3.9200000762939453,4.090000152587891,3.930000066757202,13257567.0,3.0229766368865967
2010-08-26,3.9600000381469727,3.880000114440918,3.9000000953674316,3.9100000858306885,5433316.0,3.0075926780700684
2010-08-27,3.930000066757202,3.8399999141693115,3.9200000762939453,3.880000114440918,4171503.0,2.9845166206359863
2010-08-30,3.9700000286102295,3.880000114440918,3.880000114440918,3.9600000381469727,5276853.0,3.046053171157837
2010-08-31,3.950000047683716,3.880000114440918,3.9200000762939453,3.930000066757202,4719816.0,3.0229766368865967
2010-09-01,4.070000171661377,3.9200000762939453,3.9200000762939453,3.940000057220459,10454977.0,3.0306689739227295
2010-09-02,4.03000020980835,3.940000057220459,3.9600000381469727,4.0,8030828.0,3.0768210887908936
2010-09-03,4.039999961853027,3.930000066757202,4.0,3.9700000286102295,6435285.0,3.0537450313568115
2010-09-06,4.139999866485596,3.9800000190734863,3.990000009536743,4.099999904632568,17817466.0,3.1537415981292725
2010-09-07,4.269999980926514,4.070000171661377,4.110000133514404,4.159999847412109,15123520.0,3.1998941898345947
2010-09-08,4.190000057220459,4.070000171661377,4.170000076293945,4.130000114440918,8754400.0,3.1768181324005127
2010-09-09,4.150000095367432,4.0,4.150000095367432,4.010000228881836,8377738.0,3.0845131874084473
2010-09-10,4.050000190734863,3.9100000858306885,4.050000190734863,3.990000009536743,5490365.0,3.069129228591919
2010-09-13,4.03000020980835,3.940000057220459,4.010000228881836,4.010000228881836,4959396.0,3.0845131874084473
2010-09-14,4.03000020980835,3.9200000762939453,4.010000228881836,3.9600000381469727,7658019.0,3.046053171157837
2010-09-15,4.0,3.869999885559082,3.9600000381469727,3.940000057220459,5633252.0,3.0306689739227295
2010-09-16,3.9800000190734863,3.7799999713897705,3.940000057220459,3.8399999141693115,5519278.0,2.9537482261657715
2010-09-17,3.859999895095825,3.7899999618530273,3.8399999141693115,3.819999933242798,3286245.0,2.938364267349243
2010-09-20,3.8299999237060547,3.7699999809265137,3.799999952316284,3.7699999809265137,3646143.0,2.8999037742614746
2010-09-21,3.819999933242798,3.7699999809265137,3.7699999809265137,3.7799999713897705,2167962.0,2.9075961112976074
2010-09-27,3.8299999237060547,3.7699999809265137,3.7899999618530273,3.819999933242798,3553015.0,2.938364267349243
2010-09-28,3.859999895095825,3.7699999809265137,3.819999933242798,3.8299999237060547,5576080.0,2.946056365966797
2010-09-29,3.9000000953674316,3.7899999618530273,3.809999942779541,3.819999933242798,5180226.0,2.938364267349243
2010-09-30,3.869999885559082,3.7799999713897705,3.809999942779541,3.859999895095825,5467400.0,2.969132423400879
2010-10-08,4.0,3.869999885559082,3.869999885559082,3.9700000286102295,9836149.0,3.0537450313568115
2010-10-11,4.130000114440918,3.9600000381469727,3.990000009536743,4.110000133514404,17572763.0,3.1614339351654053
2010-10-12,4.130000114440918,4.010000228881836,4.110000133514404,4.099999904632568,11965873.0,3.1537415981292725
2010-10-13,4.239999771118164,4.099999904632568,4.119999885559082,4.130000114440918,16421385.0,3.1768181324005127
2010-10-14,4.179999828338623,4.090000152587891,4.170000076293945,4.099999904632568,15509934.0,3.1537415981292725
2010-10-15,4.239999771118164,4.059999942779541,4.079999923706055,4.239999771118164,23257855.0,3.261430501937866
2010-10-18,4.650000095367432,4.25,4.25,4.380000114440918,36258691.0,3.36911940574646
2010-10-19,4.369999885559082,4.190000057220459,4.369999885559082,4.349999904632568,15460169.0,3.3460428714752197
2010-10-20,4.28000020980835,4.170000076293945,4.199999809265137,4.210000038146973,14702311.0,3.238354444503784
2010-10-21,4.230000019073486,4.070000171661377,4.190000057220459,4.190000057220459,13566911.0,3.2229702472686768
2010-10-22,4.179999828338623,4.090000152587891,4.179999828338623,4.110000133514404,7952887.0,3.1614339351654053
2010-10-25,4.170000076293945,4.079999923706055,4.099999904632568,4.159999847412109,13833211.0,3.1998941898345947
2010-10-26,4.239999771118164,4.119999885559082,4.190000057220459,4.150000095367432,12822924.0,3.192201852798462
2010-10-27,4.300000190734863,4.099999904632568,4.159999847412109,4.210000038146973,18870308.0,3.238354444503784
2010-10-28,4.269999980926514,4.139999866485596,4.199999809265137,4.159999847412109,12111156.0,3.1998941898345947
2010-10-29,4.269999980926514,4.039999961853027,4.199999809265137,4.090000152587891,13423083.0,3.146049737930298
2010-11-01,4.190000057220459,4.099999904632568,4.099999904632568,4.139999866485596,14109159.0,3.184509754180908
2010-11-02,4.260000228881836,4.139999866485596,4.150000095367432,4.190000057220459,24728031.0,3.2229702472686768
2010-11-03,4.21999979019165,4.079999923706055,4.199999809265137,4.110000133514404,15054041.0,3.1614339351654053
2010-11-04,4.139999866485596,4.070000171661377,4.110000133514404,4.119999885559082,10392148.0,3.16912579536438
2010-11-05,4.170000076293945,4.099999904632568,4.150000095367432,4.130000114440918,11372679.0,3.1768181324005127
2010-11-08,4.269999980926514,4.130000114440918,4.150000095367432,4.260000228881836,20342106.0,3.2768144607543945
2010-11-09,4.400000095367432,4.170000076293945,4.239999771118164,4.320000171661377,20426668.0,3.322967290878296
2010-11-10,4.349999904632568,4.199999809265137,4.28000020980835,4.300000190734863,22196908.0,3.3075828552246094
2010-11-11,4.449999809265137,4.230000019073486,4.269999980926514,4.320000171661377,36258728.0,3.322967290878296
2010-11-12,4.360000133514404,3.940000057220459,4.300000190734863,3.9600000381469727,39690153.0,3.046053171157837
2010-11-15,3.990000009536743,3.859999895095825,3.9600000381469727,3.930000066757202,13676518.0,3.0229766368865967
2010-11-16,3.950000047683716,3.75,3.9200000762939453,3.7699999809265137,13181864.0,2.8999037742614746
2010-11-17,3.799999952316284,3.680000066757202,3.740000009536743,3.7200000286102295,8151137.0,2.8614437580108643
2010-11-18,3.7699999809265137,3.700000047683716,3.740000009536743,3.75,5987037.0,2.8845200538635254
2010-11-19,3.7899999618530273,3.6500000953674316,3.7699999809265137,3.759999990463257,8696339.0,2.8922119140625
2010-11-22,3.759999990463257,3.680000066757202,3.7200000286102295,3.740000009536743,5508368.0,2.8768277168273926
2010-11-23,3.740000009536743,3.569999933242798,3.740000009536743,3.619999885559082,7623929.0,2.7845230102539062
2010-11-24,3.690000057220459,3.5799999237060547,3.5799999237060547,3.6700000762939453,4227916.0,2.822983741760254
2010-11-25,3.75,3.6600000858306885,3.680000066757202,3.7300000190734863,6218309.0,2.869135618209839
2010-11-26,3.7300000190734863,3.6500000953674316,3.7300000190734863,3.6700000762939453,4517055.0,2.822983741760254
2010-11-29,3.6700000762939453,3.609999895095825,3.6700000762939453,3.6600000858306885,3956440.0,2.815291404724121
2010-11-30,3.690000057220459,3.5,3.630000114440918,3.559999942779541,6068833.0,2.7383711338043213
2010-12-01,3.5899999141693115,3.5299999713897705,3.5299999713897705,3.569999933242798,2524088.0,2.746062994003296
2010-12-02,3.630000114440918,3.569999933242798,3.5999999046325684,3.569999933242798,3800481.0,2.746062994003296
2010-12-03,3.5999999046325684,3.5399999618530273,3.5799999237060547,3.5899999141693115,3594937.0,2.761446952819824
2010-12-06,3.609999895095825,3.549999952316284,3.5999999046325684,3.569999933242798,3656636.0,2.746062994003296
2010-12-07,3.619999885559082,3.509999990463257,3.569999933242798,3.5999999046325684,3732022.0,2.769139051437378
2010-12-08,3.619999885559082,3.559999942779541,3.609999895095825,3.559999942779541,3093076.0,2.7383711338043213
2010-12-09,3.6700000762939453,3.5299999713897705,3.549999952316284,3.5799999237060547,6014497.0,2.7537546157836914
2010-12-10,3.5999999046325684,3.549999952316284,3.5799999237060547,3.5899999141693115,3832081.0,2.761446952819824
2010-12-13,3.680000066757202,3.5899999141693115,3.5999999046325684,3.6700000762939453,7285133.0,2.822983741760254
2010-12-14,3.7899999618530273,3.6600000858306885,3.740000009536743,3.680000066757202,9151608.0,2.8306756019592285
2010-12-15,3.7100000381469727,3.640000104904175,3.6600000858306885,3.6500000953674316,4994045.0,2.8075993061065674
2010-12-16,3.6600000858306885,3.609999895095825,3.630000114440918,3.619999885559082,3618664.0,2.7845230102539062
2010-12-17,3.6600000858306885,3.609999895095825,3.619999885559082,3.630000114440918,5131134.0,2.792215347290039
2010-12-20,3.6600000858306885,3.509999990463257,3.640000104904175,3.549999952316284,7079242.0,2.7306785583496094
2010-12-21,3.630000114440918,3.549999952316284,3.559999942779541,3.619999885559082,5052589.0,2.7845230102539062
2010-12-22,3.700000047683716,3.5999999046325684,3.619999885559082,3.630000114440918,6993715.0,2.792215347290039
2010-12-23,3.640000104904175,3.569999933242798,3.640000104904175,3.5899999141693115,5113832.0,2.761446952819824
2010-12-24,3.5999999046325684,3.5299999713897705,3.5899999141693115,3.559999942779541,3561752.0,2.7383711338043213
2010-12-27,3.5899999141693115,3.490000009536743,3.549999952316284,3.5,4388138.0,2.69221830368042
2010-12-28,3.5199999809265137,3.4000000953674316,3.509999990463257,3.4100000858306885,4588420.0,2.622990131378174
2010-12-29,3.4100000858306885,3.4100000858306885,3.4100000858306885,3.4100000858306885,0.0,2.622990131378174
2010-12-30,3.4600000381469727,3.3399999141693115,3.450000047683716,3.4000000953674316,7796074.0,2.615298271179199
2010-12-31,3.450000047683716,3.3399999141693115,3.390000104904175,3.430000066757202,8910288.0,2.6383743286132812
2011-01-04,3.5299999713897705,3.390000104904175,3.440000057220459,3.5,8580692.0,2.69221830368042
2011-01-05,3.5399999618530273,3.450000047683716,3.4700000286102295,3.5299999713897705,4976044.0,2.71529483795166
2011-01-06,3.569999933242798,3.5,3.509999990463257,3.509999990463257,3976932.0,2.6999106407165527
2011-01-07,3.5799999237060547,3.4700000286102295,3.509999990463257,3.5399999618530273,4729506.0,2.7229866981506348
2011-01-10,3.559999942779541,3.490000009536743,3.5399999618530273,3.5399999618530273,3780321.0,2.7229866981506348
2011-01-11,3.5399999618530273,3.4600000381469727,3.5199999809265137,3.4800000190734863,3519972.0,2.6768345832824707
2011-01-12,3.5799999237060547,3.490000009536743,3.490000009536743,3.549999952316284,5187269.0,2.7306785583496094
2011-01-13,3.569999933242798,3.509999990463257,3.559999942779541,3.5299999713897705,2696042.0,2.71529483795166
2011-01-14,3.5299999713897705,3.4200000762939453,3.5199999809265137,3.450000047683716,4785901.0,2.6537582874298096
2011-01-17,3.430000066757202,3.369999885559082,3.430000066757202,3.390000104904175,3994439.0,2.6076059341430664
2011-01-18,3.4000000953674316,3.3499999046325684,3.380000114440918,3.369999885559082,2757509.0,2.592221975326538
2011-01-19,3.430000066757202,3.3499999046325684,3.369999885559082,3.430000066757202,3063686.0,2.6383743286132812
2011-01-20,3.430000066757202,3.3399999141693115,3.430000066757202,3.3499999046325684,3108600.0,2.5768377780914307
2011-01-21,3.430000066757202,3.3499999046325684,3.3499999046325684,3.4100000858306885,2830192.0,2.622990131378174
2011-01-24,3.430000066757202,3.380000114440918,3.4000000953674316,3.390000104904175,3027439.0,2.6076059341430664
2011-01-25,3.4800000190734863,3.390000104904175,3.390000104904175,3.4200000762939453,3856501.0,2.6306819915771484
2011-01-26,3.4700000286102295,3.4100000858306885,3.4200000762939453,3.4700000286102295,3062530.0,2.669142484664917
2011-01-27,3.5,3.4100000858306885,3.450000047683716,3.490000009536743,6504497.0,2.6845266819000244
2011-01-28,3.5299999713897705,3.4700000286102295,3.490000009536743,3.5,4574734.0,2.69221830368042
2011-01-31,3.630000114440918,3.5299999713897705,3.549999952316284,3.609999895095825,8596600.0,2.7768311500549316
2011-02-01,3.609999895095825,3.549999952316284,3.5999999046325684,3.569999933242798,3615105.0,2.746062994003296
2011-02-09,3.5999999046325684,3.5199999809265137,3.5299999713897705,3.549999952316284,4112761.0,2.7306785583496094
2011-02-10,3.609999895095825,3.509999990463257,3.5399999618530273,3.5999999046325684,6096578.0,2.769139051437378
2011-02-11,3.630000114440918,3.5799999237060547,3.5999999046325684,3.619999885559082,5335733.0,2.7845230102539062
2011-02-14,3.740000009536743,3.609999895095825,3.609999895095825,3.700000047683716,9028774.0,2.846059560775757
2011-02-15,3.7200000286102295,3.6700000762939453,3.700000047683716,3.680000066757202,6991199.0,2.8306756019592285
2011-02-16,3.7699999809265137,3.6600000858306885,3.6700000762939453,3.7699999809265137,12320364.0,2.8999037742614746
2011-02-17,3.8499999046325684,3.6500000953674316,3.7799999713897705,3.700000047683716,24419595.0,2.846059560775757
2011-02-18,3.700000047683716,3.609999895095825,3.700000047683716,3.6600000858306885,8934453.0,2.815291404724121
2011-02-21,3.680000066757202,3.619999885559082,3.640000104904175,3.680000066757202,7403704.0,2.8306756019592285
2011-02-22,3.690000057220459,3.5799999237060547,3.680000066757202,3.5799999237060547,7873642.0,2.7537546157836914
2011-02-23,3.619999885559082,3.559999942779541,3.569999933242798,3.5999999046325684,4040251.0,2.769139051437378
2011-02-24,3.640000104904175,3.5799999237060547,3.5899999141693115,3.609999895095825,4745822.0,2.7768311500549316
2011-02-25,3.619999885559082,3.559999942779541,3.619999885559082,3.5999999046325684,4678987.0,2.769139051437378
2011-02-28,3.619999885559082,3.569999933242798,3.5999999046325684,3.619999885559082,5340893.0,2.7845230102539062
2011-03-01,3.6500000953674316,3.609999895095825,3.619999885559082,3.630000114440918,5223306.0,2.792215347290039
2011-03-02,3.630000114440918,3.569999933242798,3.619999885559082,3.619999885559082,4934377.0,2.7845230102539062
2011-03-03,3.6500000953674316,3.609999895095825,3.619999885559082,3.619999885559082,6798682.0,2.7845230102539062
2011-03-04,3.75,3.619999885559082,3.619999885559082,3.690000057220459,13239656.0,2.838367462158203
2011-03-07,3.7300000190734863,3.680000066757202,3.690000057220459,3.7300000190734863,11997874.0,2.869135618209839
2011-03-08,3.7300000190734863,3.680000066757202,3.7300000190734863,3.7100000381469727,6714486.0,2.8537518978118896
2011-03-09,3.7200000286102295,3.6700000762939453,3.7100000381469727,3.700000047683716,5479198.0,2.846059560775757
2011-03-10,3.700000047683716,3.630000114440918,3.690000057220459,3.630000114440918,5924787.0,2.792215347290039
2011-03-11,3.6600000858306885,3.619999885559082,3.630000114440918,3.630000114440918,5187619.0,2.792215347290039
2011-03-15,3.7699999809265137,3.5199999809265137,3.690000057220459,3.759999990463257,22928396.0,2.8922119140625
2011-03-16,3.9600000381469727,3.680000066757202,3.7200000286102295,3.8499999046325684,33857082.0,2.961440324783325
2011-03-17,3.990000009536743,3.75,3.799999952316284,3.8399999141693115,34910349.0,2.9537482261657715
2011-03-18,3.930000066757202,3.8299999237060547,3.8399999141693115,3.8499999046325684,13358351.0,2.961440324783325
2011-03-21,3.9000000953674316,3.7100000381469727,3.880000114440918,3.740000009536743,13824413.0,2.8768277168273926
2011-03-22,3.759999990463257,3.6600000858306885,3.740000009536743,3.7100000381469727,7990257.0,2.8537518978118896
2011-03-23,3.759999990463257,3.6700000762939453,3.740000009536743,3.75,6260083.0,2.8845200538635254
2011-03-24,3.8399999141693115,3.7300000190734863,3.75,3.7699999809265137,8580876.0,2.8999037742614746
2011-03-25,3.819999933242798,3.7100000381469727,3.7799999713897705,3.819999933242798,9781423.0,2.938364267349243
2011-03-28,3.940000057220459,3.799999952316284,3.809999942779541,3.9000000953674316,17495265.0,2.9999005794525146
2011-03-29,4.289999961853027,3.9000000953674316,3.9000000953674316,4.099999904632568,55605588.0,3.1537415981292725
2011-03-30,4.159999847412109,3.940000057220459,4.099999904632568,4.090000152587891,25161991.0,3.146049737930298
2011-03-31,4.079999923706055,3.950000047683716,4.079999923706055,3.950000047683716,13356197.0,3.038360834121704
2011-04-01,4.050000190734863,3.9100000858306885,3.9100000858306885,4.03000020980835,11998983.0,3.099897623062134
2011-04-06,4.079999923706055,3.950000047683716,4.0,4.039999961853027,15869910.0,3.1075892448425293
2011-04-08,4.199999809265137,4.010000228881836,4.039999961853027,4.190000057220459,29766457.0,3.2229702472686768
2011-04-11,4.590000152587891,4.210000038146973,4.25,4.460000038146973,68914279.0,3.4306554794311523
2011-04-12,4.909999847412109,4.369999885559082,4.460000038146973,4.909999847412109,97477779.0,3.7767980098724365
2011-04-13,4.960000038146973,4.699999809265137,4.880000114440918,4.929999828338623,79230582.0,3.7921817302703857
2011-04-14,5.309999942779541,4.809999942779541,4.900000095367432,4.940000057220459,88944445.0,3.7998743057250977
2011-04-15,5.0,4.800000190734863,4.900000095367432,4.920000076293945,46205383.0,3.7844903469085693
2011-04-18,5.0,4.789999961853027,4.900000095367432,4.96999979019165,47878683.0,3.8229501247406006
2011-04-19,5.369999885559082,4.829999923706055,4.940000057220459,5.190000057220459,98845267.0,3.992175340652466
2011-04-20,5.150000095367432,4.900000095367432,5.079999923706055,4.940000057220459,54127505.0,3.7998743057250977
2011-04-21,5.25,4.880000114440918,4.909999847412109,5.130000114440918,61628832.0,3.9460229873657227
2011-04-22,5.230000019073486,4.949999809265137,5.090000152587891,5.050000190734863,41157821.0,3.8844869136810303
2011-04-25,4.989999771118164,4.679999828338623,4.989999771118164,4.699999809265137,33946220.0,3.615265130996704
2011-04-26,4.670000076293945,4.480000019073486,4.670000076293945,4.489999771118164,28744653.0,3.4537317752838135
2011-04-27,4.800000190734863,4.53000020980835,4.570000171661377,4.650000095367432,36728154.0,3.5768046379089355
2011-04-28,4.659999847412109,4.289999961853027,4.570000171661377,4.380000114440918,24928230.0,3.36911940574646
2011-04-29,4.519999980926514,4.380000114440918,4.380000114440918,4.510000228881836,14986067.0,3.469115972518921
2011-05-03,4.670000076293945,4.420000076293945,4.539999961853027,4.670000076293945,20262313.0,3.592188835144043
2011-05-04,4.659999847412109,4.46999979019165,4.630000114440918,4.53000020980835,18753170.0,3.484499931335449
2011-05-05,4.900000095367432,4.380000114440918,4.480000019073486,4.760000228881836,35781256.0,3.6614174842834473
2011-05-06,4.739999771118164,4.550000190734863,4.639999866485596,4.630000114440918,21090914.0,3.5614206790924072
2011-05-09,4.690000057220459,4.539999961853027,4.579999923706055,4.590000152587891,12548469.0,3.5306525230407715
2011-05-10,4.630000114440918,4.489999771118164,4.579999923706055,4.550000190734863,17239040.0,3.4998843669891357
2011-05-11,4.550000190734863,4.400000095367432,4.550000190734863,4.409999847412109,16596096.0,3.392195224761963
2011-05-12,4.400000095367432,4.210000038146973,4.400000095367432,4.230000019073486,18530086.0,3.2537384033203125
2011-05-13,4.320000171661377,4.190000057220459,4.190000057220459,4.309999942779541,10078020.0,3.315274953842163
2011-05-16,4.289999961853027,4.139999866485596,4.289999961853027,4.150000095367432,14312914.0,3.192201852798462
2011-05-17,4.25,4.110000133514404,4.150000095367432,4.199999809265137,13309663.0,3.2306621074676514
2011-05-18,4.599999904632568,4.260000228881836,4.289999961853027,4.400000095367432,30386514.0,3.3845036029815674
2011-05-19,4.420000076293945,4.300000190734863,4.329999923706055,4.309999942779541,14465661.0,3.315274953842163
2011-05-20,4.300000190734863,4.190000057220459,4.300000190734863,4.260000228881836,9126618.0,3.2768144607543945
2011-05-23,4.230000019073486,4.050000190734863,4.230000019073486,4.070000171661377,13741396.0,3.1306655406951904
2011-05-24,4.130000114440918,4.010000228881836,4.019999980926514,4.110000133514404,8444923.0,3.1614339351654053
2011-05-25,4.170000076293945,4.039999961853027,4.119999885559082,4.070000171661377,6866832.0,3.1306655406951904
2011-05-26,4.119999885559082,4.039999961853027,4.110000133514404,4.050000190734863,6118050.0,3.115281581878662
2011-05-27,4.070000171661377,3.9200000762939453,4.019999980926514,3.930000066757202,7695539.0,3.0229766368865967
2011-05-30,3.940000057220459,3.819999933242798,3.9100000858306885,3.8299999237060547,7892882.0,2.946056365966797
2011-05-31,3.990000009536743,3.8299999237060547,3.8299999237060547,3.9800000190734863,7694795.0,3.0614371299743652
2011-06-01,4.019999980926514,3.940000057220459,4.010000228881836,3.9800000190734863,7826209.0,3.0614371299743652
2011-06-02,4.130000114440918,3.859999895095825,3.950000047683716,4.039999961853027,15495407.0,3.1075892448425293
2011-06-03,4.059999942779541,3.9700000286102295,4.0,4.03000020980835,9091528.0,3.099897623062134
2011-06-07,4.090000152587891,3.990000009536743,4.019999980926514,4.070000171661377,7943947.0,3.1306655406951904
2011-06-08,4.130000114440918,3.9800000190734863,4.050000190734863,4.079999923706055,11651836.0,3.138357639312744
2011-06-09,4.099999904632568,3.950000047683716,4.059999942779541,3.9600000381469727,9462901.0,3.046053171157837
2011-06-10,3.9800000190734863,3.859999895095825,3.950000047683716,3.950000047683716,7136942.0,3.038360834121704
2011-06-13,3.950000047683716,3.8499999046325684,3.9100000858306885,3.9200000762939453,5364541.0,3.015285015106201
2011-06-14,4.0,3.880000114440918,3.9000000953674316,4.0,9065923.0,3.0768210887908936
2011-06-15,4.179999828338623,3.9600000381469727,3.9800000190734863,4.039999961853027,19699390.0,3.1075892448425293
2011-06-16,4.0,3.890000104904175,4.0,3.9000000953674316,10930208.0,2.9999005794525146
2011-06-17,3.940000057220459,3.8399999141693115,3.890000104904175,3.8499999046325684,5836450.0,2.961440324783325
2011-06-20,3.869999885559082,3.7699999809265137,3.859999895095825,3.799999952316284,4459132.0,2.9229800701141357
2011-06-21,3.880000114440918,3.809999942779541,3.819999933242798,3.859999895095825,4330392.0,2.969132423400879
2011-06-22,3.9200000762939453,3.819999933242798,3.859999895095825,3.869999885559082,4176946.0,2.9768242835998535
2011-06-23,3.950000047683716,3.799999952316284,3.880000114440918,3.930000066757202,8134428.0,3.0229766368865967
2011-06-24,4.070000171661377,3.9000000953674316,3.930000066757202,4.039999961853027,13564844.0,3.1075892448425293
2011-06-27,4.099999904632568,4.010000228881836,4.050000190734863,4.059999942779541,9759030.0,3.1229734420776367
2011-06-28,4.059999942779541,3.9700000286102295,4.059999942779541,4.019999980926514,6906931.0,3.092205286026001
2011-06-29,4.070000171661377,3.9600000381469727,4.050000190734863,3.9700000286102295,6656098.0,3.0537450313568115
2011-06-30,4.059999942779541,3.950000047683716,3.9700000286102295,4.010000228881836,7982905.0,3.0845131874084473
2011-07-01,4.050000190734863,3.990000009536743,4.010000228881836,4.019999980926514,8021144.0,3.092205286026001
2011-07-04,4.119999885559082,4.010000228881836,4.03000020980835,4.099999904632568,15228003.0,3.1537415981292725
2011-07-05,4.150000095367432,4.059999942779541,4.099999904632568,4.119999885559082,12380237.0,3.16912579536438
2011-07-06,4.110000133514404,4.039999961853027,4.110000133514404,4.079999923706055,9285196.0,3.138357639312744
2011-07-07,4.079999923706055,4.010000228881836,4.070000171661377,4.019999980926514,9499697.0,3.092205286026001
2011-07-08,4.070000171661377,4.010000228881836,4.039999961853027,4.059999942779541,6544239.0,3.1229734420776367
2011-07-11,4.079999923706055,4.0,4.039999961853027,4.059999942779541,7043873.0,3.1229734420776367
2011-07-12,4.119999885559082,4.0,4.019999980926514,4.079999923706055,20731834.0,3.138357639312744
2011-07-13,4.110000133514404,4.039999961853027,4.079999923706055,4.090000152587891,11689953.0,3.146049737930298
2011-07-14,4.190000057220459,4.079999923706055,4.090000152587891,4.179999828338623,16852481.0,3.215277910232544
2011-07-15,4.210000038146973,4.110000133514404,4.170000076293945,4.199999809265137,18295111.0,3.2306621074676514
2011-07-18,4.210000038146973,4.130000114440918,4.179999828338623,4.150000095367432,11629954.0,3.192201852798462
2011-07-19,4.119999885559082,4.059999942779541,4.119999885559082,4.070000171661377,8265927.0,3.1306655406951904
2011-07-20,4.110000133514404,3.9800000190734863,4.090000152587891,4.03000020980835,12579446.0,3.099897623062134
2011-07-21,4.039999961853027,3.930000066757202,4.03000020980835,3.950000047683716,8253466.0,3.038360834121704
2011-07-22,3.9800000190734863,3.930000066757202,3.9800000190734863,3.950000047683716,6948996.0,3.038360834121704
2011-07-25,3.950000047683716,3.8299999237060547,3.950000047683716,3.930000066757202,14718224.0,3.0229766368865967
2011-07-26,3.9800000190734863,3.859999895095825,3.9100000858306885,3.940000057220459,10532569.0,3.0306689739227295
2011-07-27,3.950000047683716,3.890000104904175,3.9100000858306885,3.930000066757202,4474866.0,3.0229766368865967
2011-07-28,3.9700000286102295,3.869999885559082,3.9100000858306885,3.9100000858306885,4613878.0,3.0075926780700684
2011-07-29,3.9200000762939453,3.7899999618530273,3.890000104904175,3.8299999237060547,8025659.0,2.946056365966797
2011-08-01,3.859999895095825,3.799999952316284,3.819999933242798,3.859999895095825,3668871.0,2.969132423400879
2011-08-02,3.890000104904175,3.7799999713897705,3.8399999141693115,3.8499999046325684,6322569.0,2.961440324783325
2011-08-03,4.239999771118164,3.8299999237060547,3.8299999237060547,4.130000114440918,50723775.0,3.1768181324005127
2011-08-04,4.110000133514404,4.019999980926514,4.050000190734863,4.03000020980835,22363645.0,3.099897623062134
2011-08-05,3.950000047683716,3.859999895095825,3.9000000953674316,3.9200000762939453,15424234.0,3.015285015106201
2011-08-08,4.050000190734863,3.7699999809265137,3.8499999046325684,3.8299999237060547,21886502.0,2.946056365966797
2011-08-09,3.859999895095825,3.609999895095825,3.700000047683716,3.7899999618530273,10734946.0,2.915287971496582
2011-08-10,3.9700000286102295,3.819999933242798,3.859999895095825,3.9000000953674316,11281130.0,2.9999005794525146
2011-08-11,3.9600000381469727,3.7699999809265137,3.799999952316284,3.950000047683716,11967336.0,3.038360834121704
2011-08-12,4.099999904632568,3.9600000381469727,3.9800000190734863,4.059999942779541,17471844.0,3.1229734420776367
2011-08-15,4.199999809265137,4.019999980926514,4.039999961853027,4.190000057220459,21286422.0,3.2229702472686768
2011-08-16,4.190000057220459,4.059999942779541,4.179999828338623,4.079999923706055,27452535.0,3.138357639312744
2011-08-17,4.099999904632568,4.03000020980835,4.03000020980835,4.050000190734863,9287340.0,3.115281581878662
2011-08-18,4.159999847412109,4.039999961853027,4.039999961853027,4.070000171661377,15851817.0,3.1306655406951904
2011-08-19,4.050000190734863,3.950000047683716,3.9800000190734863,4.050000190734863,12414503.0,3.115281581878662
2011-08-22,4.079999923706055,3.940000057220459,4.070000171661377,3.9600000381469727,11812178.0,3.046053171157837
2011-08-23,4.050000190734863,3.9600000381469727,3.9600000381469727,4.039999961853027,7734281.0,3.1075892448425293
2011-08-24,4.119999885559082,4.010000228881836,4.090000152587891,4.03000020980835,8652766.0,3.099897623062134
2011-08-25,4.159999847412109,4.010000228881836,4.03000020980835,4.139999866485596,18245040.0,3.184509754180908
2011-08-26,4.150000095367432,4.059999942779541,4.110000133514404,4.119999885559082,10998732.0,3.16912579536438
2011-08-29,4.110000133514404,4.03000020980835,4.099999904632568,4.03000020980835,9957486.0,3.099897623062134
2011-08-30,4.099999904632568,3.9800000190734863,4.059999942779541,3.990000009536743,9136327.0,3.069129228591919
2011-08-31,4.019999980926514,3.890000104904175,3.990000009536743,3.9600000381469727,7043003.0,3.046053171157837
2011-09-01,4.0,3.9000000953674316,3.9700000286102295,3.950000047683716,4811864.0,3.038360834121704
2011-09-02,3.950000047683716,3.8499999046325684,3.950000047683716,3.9200000762939453,4174208.0,3.015285015106201
2011-09-05,3.890000104904175,3.7699999809265137,3.880000114440918,3.8299999237060547,6444647.0,2.946056365966797
2011-09-06,3.8299999237060547,3.7699999809265137,3.7899999618530273,3.819999933242798,2733484.0,2.938364267349243
2011-09-07,3.890000104904175,3.7899999618530273,3.8399999141693115,3.880000114440918,5024045.0,2.9845166206359863
2011-09-08,3.9100000858306885,3.799999952316284,3.880000114440918,3.809999942779541,4255135.0,2.9306721687316895
2011-09-09,3.869999885559082,3.7899999618530273,3.799999952316284,3.819999933242798,5027398.0,2.938364267349243
2011-09-13,3.7899999618530273,3.690000057220459,3.7899999618530273,3.7100000381469727,6168800.0,2.8537518978118896
2011-09-14,3.75,3.630000114440918,3.7300000190734863,3.740000009536743,6171340.0,2.8768277168273926
2011-09-15,3.7799999713897705,3.7100000381469727,3.740000009536743,3.740000009536743,3869896.0,2.8768277168273926
2011-09-16,3.7899999618530273,3.7200000286102295,3.759999990463257,3.740000009536743,2137175.0,2.8768277168273926
2011-09-19,3.75,3.640000104904175,3.75,3.6500000953674316,3456265.0,2.8075993061065674
2011-09-21,3.7799999713897705,3.640000104904175,3.6600000858306885,3.75,4733814.0,2.8845200538635254
2011-09-22,3.75,3.6700000762939453,3.7200000286102295,3.6700000762939453,3385994.0,2.822983741760254
2011-09-23,3.640000104904175,3.569999933242798,3.619999885559082,3.609999895095825,6132821.0,2.7768311500549316
2011-09-26,3.630000114440918,3.559999942779541,3.609999895095825,3.569999933242798,3143942.0,2.746062994003296
2011-09-27,3.619999885559082,3.5799999237060547,3.5899999141693115,3.619999885559082,2116517.0,2.7845230102539062
2011-09-28,3.640000104904175,3.549999952316284,3.619999885559082,3.559999942779541,3178473.0,2.7383711338043213
2011-09-29,3.559999942779541,3.440000057220459,3.5299999713897705,3.450000047683716,4060768.0,2.6537582874298096
2011-09-30,3.5799999237060547,3.490000009536743,3.490000009536743,3.569999933242798,5926228.0,2.746062994003296
2011-10-10,3.5399999618530273,3.450000047683716,3.490000009536743,3.5399999618530273,4508518.0,2.7229866981506348
2011-10-11,3.619999885559082,3.5299999713897705,3.609999895095825,3.5899999141693115,4243489.0,2.761446952819824
2011-10-12,3.7200000286102295,3.5299999713897705,3.5899999141693115,3.7100000381469727,7290136.0,2.8537518978118896
2011-10-13,3.6600000858306885,3.450000047683716,3.5299999713897705,3.5399999618530273,8465630.0,2.8781425952911377
2011-10-14,3.509999990463257,3.4600000381469727,3.509999990463257,3.4800000190734863,4302976.0,2.8293604850769043
2011-10-17,3.5199999809265137,3.4600000381469727,3.4800000190734863,3.490000009536743,2823491.0,2.837491273880005
2011-10-18,3.490000009536743,3.390000104904175,3.490000009536743,3.4000000953674316,3299471.0,2.7643179893493652
2011-10-19,3.440000057220459,3.3399999141693115,3.4000000953674316,3.359999895095825,3289420.0,2.7317965030670166
2011-10-20,3.3499999046325684,3.2200000286102295,3.3499999046325684,3.25,5196348.0,2.642362594604492
2011-10-21,3.2799999713897705,3.2200000286102295,3.240000009536743,3.2300000190734863,1946199.0,2.6261019706726074
2011-10-24,3.309999942779541,3.2200000286102295,3.25,3.299999952316284,3000090.0,2.683014392852783
2011-10-25,3.369999885559082,3.2699999809265137,3.299999952316284,3.359999895095825,5268014.0,2.7317965030670166
2011-10-26,3.430000066757202,3.299999952316284,3.309999942779541,3.359999895095825,6846473.0,2.7317965030670166
2011-10-27,3.430000066757202,3.3399999141693115,3.3399999141693115,3.369999885559082,4809918.0,2.73992657661438
2011-10-28,3.440000057220459,3.380000114440918,3.4000000953674316,3.4200000762939453,7199537.0,2.780578374862671
2011-10-31,3.430000066757202,3.359999895095825,3.4200000762939453,3.380000114440918,3704810.0,2.7480571269989014
2011-11-01,3.4000000953674316,3.3399999141693115,3.369999885559082,3.359999895095825,4019360.0,2.7317965030670166
2011-11-02,3.380000114440918,3.2699999809265137,3.319999933242798,3.369999885559082,5661166.0,2.73992657661438
2011-11-03,3.4700000286102295,3.369999885559082,3.380000114440918,3.4000000953674316,11517015.0,2.7643179893493652
2011-11-04,3.450000047683716,3.4000000953674316,3.4100000858306885,3.4200000762939453,5757707.0,2.780578374862671
2011-11-07,3.5399999618530273,3.440000057220459,3.440000057220459,3.4600000381469727,9496960.0,2.8130998611450195
2011-11-08,3.4800000190734863,3.390000104904175,3.4800000190734863,3.4000000953674316,6015956.0,2.7643179893493652
2011-11-09,3.430000066757202,3.359999895095825,3.4100000858306885,3.4100000858306885,5124322.0,2.7724483013153076
2011-11-10,3.569999933242798,3.369999885559082,3.380000114440918,3.450000047683716,15577603.0,2.8049697875976562
2011-11-11,3.490000009536743,3.380000114440918,3.4700000286102295,3.4000000953674316,8160516.0,2.7643179893493652
2011-11-14,3.440000057220459,3.380000114440918,3.4200000762939453,3.440000057220459,6094473.0,2.796839475631714
2011-11-15,3.440000057220459,3.4100000858306885,3.430000066757202,3.430000066757202,4673451.0,2.7887086868286133
2011-11-16,3.440000057220459,3.319999933242798,3.430000066757202,3.3399999141693115,6485157.0,2.715535879135132
2011-11-17,3.3499999046325684,3.2699999809265137,3.3399999141693115,3.319999933242798,5782140.0,2.699275016784668
2011-11-18,3.309999942779541,3.25,3.309999942779541,3.2699999809265137,4152351.0,2.658623218536377
2011-11-21,3.299999952316284,3.25,3.2799999713897705,3.2699999809265137,2383153.0,2.658623218536377
2011-11-22,3.2699999809265137,3.200000047683716,3.259999990463257,3.240000009536743,3644420.0,2.6342320442199707
2011-11-23,3.25,3.2200000286102295,3.240000009536743,3.2300000190734863,2221542.0,2.6261019706726074
2011-11-24,3.25,3.190000057220459,3.2200000286102295,3.2200000286102295,2381201.0,2.617971420288086
2011-11-25,3.240000009536743,3.200000047683716,3.2100000381469727,3.2200000286102295,1946210.0,2.617971420288086
2011-11-28,3.25,3.200000047683716,3.2300000190734863,3.200000047683716,1273668.0,2.601710796356201
2011-11-29,3.240000009536743,3.200000047683716,3.2200000286102295,3.240000009536743,2063565.0,2.6342320442199707
2011-11-30,3.240000009536743,3.069999933242798,3.240000009536743,3.119999885559082,4415957.0,2.536667823791504
2011-12-01,3.2200000286102295,3.1600000858306885,3.180000066757202,3.180000066757202,4013128.0,2.5854504108428955
2011-12-02,3.1700000762939453,3.0899999141693115,3.1500000953674316,3.109999895095825,2284221.0,2.5285377502441406
2011-12-05,3.109999895095825,3.009999990463257,3.109999895095825,3.0299999713897705,2268600.0,2.4634950160980225
2011-12-06,3.059999942779541,2.990000009536743,3.0399999618530273,3.0199999809265137,2327324.0,2.45536470413208
2011-12-07,3.0299999713897705,2.9800000190734863,3.0299999713897705,3.0,2296256.0,2.4391040802001953
2011-12-08,3.0399999618530273,2.9800000190734863,3.0,3.0,4163316.0,2.4391040802001953
2011-12-09,3.0,2.940000057220459,2.9800000190734863,2.950000047683716,2843790.0,2.3984522819519043
2011-12-12,3.009999990463257,2.930000066757202,2.9800000190734863,2.9700000286102295,3281901.0,2.414712905883789
2011-12-13,2.9600000381469727,2.8399999141693115,2.950000047683716,2.890000104904175,3256782.0,2.349670171737671
2011-12-14,2.9200000762939453,2.859999895095825,2.869999885559082,2.869999885559082,1887820.0,2.333409547805786
2011-12-15,2.859999895095825,2.75,2.859999895095825,2.759999990463257,3723042.0,2.2439756393432617
2011-12-16,2.8399999141693115,2.75,2.7699999809265137,2.8299999237060547,2338808.0,2.3008880615234375
2011-12-19,2.8399999141693115,2.759999990463257,2.8399999141693115,2.8299999237060547,1739364.0,2.3008880615234375
2011-12-20,2.8499999046325684,2.7899999618530273,2.799999952316284,2.8299999237060547,1484845.0,2.3008880615234375
2011-12-21,2.8499999046325684,2.7699999809265137,2.8299999237060547,2.799999952316284,2306000.0,2.2764971256256104
2011-12-22,2.799999952316284,2.6500000953674316,2.7799999713897705,2.759999990463257,3137254.0,2.2439756393432617
2011-12-23,2.809999942779541,2.7300000190734863,2.740000009536743,2.809999942779541,2531543.0,2.2846274375915527
2011-12-26,2.890000104904175,2.7799999713897705,2.799999952316284,2.8299999237060547,3314695.0,2.3008880615234375
2011-12-27,2.8399999141693115,2.759999990463257,2.799999952316284,2.7699999809265137,2219285.0,2.252106189727783
2011-12-28,2.7899999618530273,2.740000009536743,2.7699999809265137,2.7899999618530273,1750808.0,2.268366813659668
2011-12-29,2.809999942779541,2.740000009536743,2.759999990463257,2.740000009536743,2278877.0,2.227715015411377
2011-12-30,2.7899999618530273,2.75,2.7699999809265137,2.7799999713897705,2686692.0,2.2602362632751465
2012-01-04,2.819999933242798,2.7200000286102295,2.799999952316284,2.7200000286102295,3627385.0,2.211454391479492
2012-01-05,2.7300000190734863,2.6600000858306885,2.7200000286102295,2.6700000762939453,2272347.0,2.170802593231201
2012-01-06,2.7100000381469727,2.6500000953674316,2.6700000762939453,2.700000047683716,2328171.0,2.1951935291290283
2012-01-09,2.7799999713897705,2.6700000762939453,2.740000009536743,2.7799999713897705,3665787.0,2.2602362632751465
2012-01-10,2.930000066757202,2.7699999809265137,2.799999952316284,2.9000000953674316,5823411.0,2.3578004837036133
2012-01-11,3.0,2.8499999046325684,2.9000000953674316,2.9100000858306885,5970207.0,2.3659307956695557
2012-01-12,2.930000066757202,2.859999895095825,2.9100000858306885,2.890000104904175,3008707.0,2.349670171737671
2012-01-13,2.9000000953674316,2.7899999618530273,2.880000114440918,2.809999942779541,3600622.0,2.2846274375915527
2012-01-16,2.819999933242798,2.7699999809265137,2.799999952316284,2.7799999713897705,1675259.0,2.2602362632751465
2012-01-17,2.950000047683716,2.759999990463257,2.7799999713897705,2.940000057220459,4765417.0,2.390321969985962
2012-01-18,2.990000009536743,2.859999895095825,2.930000066757202,2.880000114440918,5235678.0,2.3415398597717285
2012-01-19,2.940000057220459,2.859999895095825,2.869999885559082,2.9200000762939453,3259971.0,2.374061346054077
2012-01-20,2.9600000381469727,2.9000000953674316,2.930000066757202,2.950000047683716,4238241.0,2.3984522819519043
2012-01-30,2.9700000286102295,2.9100000858306885,2.9600000381469727,2.9200000762939453,2760691.0,2.374061346054077
2012-01-31,2.9000000953674316,2.8499999046325684,2.9000000953674316,2.869999885559082,2839042.0,2.333409547805786
2012-02-01,2.890000104904175,2.8399999141693115,2.869999885559082,2.8499999046325684,2220429.0,2.3171489238739014
2012-02-02,2.890000104904175,2.8399999141693115,2.859999895095825,2.890000104904175,1650719.0,2.349670171737671
2012-02-03,2.9100000858306885,2.869999885559082,2.9000000953674316,2.9100000858306885,2729068.0,2.3659307956695557
2012-02-06,2.930000066757202,2.880000114440918,2.9200000762939453,2.9000000953674316,3816140.0,2.3578004837036133
2012-02-07,2.940000057220459,2.869999885559082,2.9000000953674316,2.869999885559082,3758260.0,2.333409547805786
2012-02-08,2.950000047683716,2.8299999237060547,2.869999885559082,2.930000066757202,5802275.0,2.3821914196014404
2012-02-09,2.9700000286102295,2.890000104904175,2.930000066757202,2.940000057220459,5590602.0,2.390321969985962
2012-02-10,3.049999952316284,2.9200000762939453,2.930000066757202,2.9700000286102295,10154143.0,2.414712905883789
2012-02-13,2.9800000190734863,2.9100000858306885,2.9200000762939453,2.9600000381469727,5506600.0,2.406582832336426
2012-02-14,2.9800000190734863,2.9100000858306885,2.9700000286102295,2.930000066757202,3158596.0,2.3821914196014404
2012-02-15,3.0199999809265137,2.9200000762939453,2.9200000762939453,3.0,5405487.0,2.4391040802001953
2012-02-16,3.0199999809265137,2.9600000381469727,3.0,2.9800000190734863,4240372.0,2.4228434562683105
2012-02-17,3.0,2.940000057220459,2.990000009536743,2.9700000286102295,2529060.0,2.414712905883789
2012-02-20,3.0199999809265137,2.9600000381469727,3.0,2.9600000381469727,3357738.0,2.406582832336426
2012-02-21,2.9800000190734863,2.930000066757202,2.9700000286102295,2.9800000190734863,2887634.0,2.4228434562683105
2012-02-22,3.0199999809265137,2.950000047683716,2.9800000190734863,3.009999990463257,8060790.0,2.4472341537475586
2012-02-23,3.119999885559082,2.990000009536743,3.0,3.0799999237060547,14314344.0,2.5041465759277344
2012-02-24,3.1600000858306885,3.0299999713897705,3.0799999237060547,3.130000114440918,12030697.0,2.5447986125946045
2012-02-27,3.190000057220459,3.119999885559082,3.130000114440918,3.119999885559082,12546991.0,2.536667823791504
2012-02-28,3.180000066757202,3.059999942779541,3.119999885559082,3.140000104904175,8935688.0,2.552928924560547
2012-02-29,3.130000114440918,3.069999933242798,3.119999885559082,3.069999933242798,5137411.0,2.496016263961792
2012-03-01,3.0899999141693115,3.0399999618530273,3.049999952316284,3.069999933242798,2519959.0,2.496016263961792
2012-03-02,3.119999885559082,3.059999942779541,3.0899999141693115,3.119999885559082,6928674.0,2.536667823791504
2012-03-05,3.119999885559082,3.059999942779541,3.0999999046325684,3.069999933242798,7420031.0,2.496016263961792
2012-03-06,3.059999942779541,2.990000009536743,3.059999942779541,3.009999990463257,5770033.0,2.4472341537475586
2012-03-07,3.059999942779541,2.9600000381469727,2.9800000190734863,3.0,6645182.0,2.4391040802001953
2012-03-08,3.0399999618530273,2.990000009536743,3.0,3.0199999809265137,3770818.0,2.45536470413208
2012-03-09,3.0399999618530273,3.0,3.0299999713897705,3.0399999618530273,4204676.0,2.4716250896453857
2012-03-12,3.049999952316284,3.0,3.0399999618530273,3.0299999713897705,3472498.0,2.4634950160980225
2012-03-13,3.049999952316284,3.0,3.0299999713897705,3.049999952316284,4816826.0,2.4797556400299072
2012-03-14,3.140000104904175,2.9600000381469727,3.059999942779541,2.9700000286102295,16065913.0,2.414712905883789
2012-03-15,2.990000009536743,2.890000104904175,2.9600000381469727,2.890000104904175,7430549.0,2.349670171737671
2012-03-16,2.930000066757202,2.869999885559082,2.890000104904175,2.9200000762939453,4033352.0,2.374061346054077
2012-03-19,2.950000047683716,2.890000104904175,2.9200000762939453,2.950000047683716,3083639.0,2.3984522819519043
2012-03-20,2.9800000190734863,2.9000000953674316,2.940000057220459,2.930000066757202,5373889.0,2.3821914196014404
2012-03-21,2.950000047683716,2.880000114440918,2.930000066757202,2.9100000858306885,3796129.0,2.3659307956695557
2012-03-22,2.9200000762939453,2.880000114440918,2.9200000762939453,2.9000000953674316,2470538.0,2.3578004837036133
2012-03-23,2.890000104904175,2.8299999237060547,2.880000114440918,2.8499999046325684,2834516.0,2.3171489238739014
2012-03-26,2.869999885559082,2.8299999237060547,2.8399999141693115,2.8499999046325684,1879905.0,2.3171489238739014
2012-03-27,2.880000114440918,2.819999933242798,2.8499999046325684,2.8399999141693115,1833189.0,2.30901837348938
2012-03-28,2.8399999141693115,2.690000057220459,2.8299999237060547,2.7100000381469727,4451736.0,2.2033238410949707
2012-03-29,2.7100000381469727,2.6500000953674316,2.7100000381469727,2.6600000858306885,3399193.0,2.162672281265259
2012-03-30,2.690000057220459,2.6500000953674316,2.6700000762939453,2.680000066757202,2353437.0,2.1789329051971436
2012-04-05,2.7300000190734863,2.6700000762939453,2.680000066757202,2.7200000286102295,2955455.0,2.211454391479492
2012-04-06,2.7799999713897705,2.700000047683716,2.7200000286102295,2.759999990463257,3673594.0,2.2439756393432617
2012-04-09,2.809999942779541,2.7200000286102295,2.759999990463257,2.740000009536743,2371361.0,2.227715015411377
2012-04-10,2.759999990463257,2.690000057220459,2.7300000190734863,2.740000009536743,1952966.0,2.227715015411377
2012-04-11,2.7699999809265137,2.7100000381469727,2.740000009536743,2.75,1908632.0,2.2358450889587402
2012-04-12,2.7899999618530273,2.7300000190734863,2.75,2.7899999618530273,2955197.0,2.268366813659668
2012-04-13,2.8299999237060547,2.7799999713897705,2.7899999618530273,2.799999952316284,3103556.0,2.2764971256256104
2012-04-16,2.8299999237060547,2.759999990463257,2.7799999713897705,2.809999942779541,2889222.0,2.2846274375915527
2012-04-17,2.859999895095825,2.7799999713897705,2.799999952316284,2.7899999618530273,5738866.0,2.268366813659668
2012-04-18,2.8499999046325684,2.7799999713897705,2.7899999618530273,2.8399999141693115,6111843.0,2.30901837348938
2012-04-19,2.8499999046325684,2.819999933242798,2.8499999046325684,2.819999933242798,2833968.0,2.292757511138916
2012-04-20,2.819999933242798,2.819999933242798,2.819999933242798,2.819999933242798,0.0,2.292757511138916
2012-04-23,2.930000066757202,2.819999933242798,2.819999933242798,2.859999895095825,11450002.0,2.3252787590026855
2012-04-24,2.869999885559082,2.75,2.8499999046325684,2.799999952316284,4994978.0,2.2764971256256104
2012-04-25,2.8399999141693115,2.759999990463257,2.799999952316284,2.819999933242798,4423083.0,2.292757511138916
2012-04-26,2.8299999237060547,2.7699999809265137,2.8299999237060547,2.7799999713897705,4915156.0,2.2602362632751465
2012-04-27,2.9000000953674316,2.7699999809265137,2.7899999618530273,2.819999933242798,5527420.0,2.292757511138916
2012-05-02,2.869999885559082,2.819999933242798,2.8299999237060547,2.8499999046325684,5669367.0,2.3171489238739014
2012-05-03,2.859999895095825,2.8299999237060547,2.8399999141693115,2.859999895095825,3571345.0,2.3252787590026855
2012-05-04,3.0299999713897705,2.890000104904175,2.890000104904175,2.9200000762939453,12911828.0,2.374061346054077
2012-05-07,2.9100000858306885,2.859999895095825,2.9100000858306885,2.9000000953674316,5498207.0,2.3578004837036133
2012-05-08,2.9000000953674316,2.8499999046325684,2.890000104904175,2.880000114440918,2974070.0,2.3415398597717285
2012-05-09,2.869999885559082,2.8299999237060547,2.859999895095825,2.8499999046325684,3091856.0,2.3171489238739014
2012-05-10,2.9100000858306885,2.8299999237060547,2.8299999237060547,2.859999895095825,3182038.0,2.3252787590026855
2012-05-11,2.869999885559082,2.8299999237060547,2.859999895095825,2.8499999046325684,2132684.0,2.3171489238739014
2012-05-14,2.869999885559082,2.809999942779541,2.869999885559082,2.8299999237060547,3147914.0,2.3008880615234375
2012-05-15,2.8399999141693115,2.799999952316284,2.809999942779541,2.8299999237060547,2379880.0,2.3008880615234375
2012-05-16,2.8499999046325684,2.799999952316284,2.8399999141693115,2.799999952316284,2354501.0,2.2764971256256104
2012-05-17,2.7699999809265137,2.700000047683716,2.75,2.75,2238699.0,2.2931745052337646
2012-05-18,2.869999885559082,2.7300000190734863,2.7300000190734863,2.7899999618530273,7331661.0,2.3265299797058105
2012-05-21,2.819999933242798,2.740000009536743,2.799999952316284,2.75,3444420.0,2.2931745052337646
2012-05-22,2.7899999618530273,2.75,2.759999990463257,2.7899999618530273,2053133.0,2.3265299797058105
2012-05-23,2.799999952316284,2.740000009536743,2.7799999713897705,2.759999990463257,2585062.0,2.301513433456421
2012-05-24,2.7699999809265137,2.7100000381469727,2.75,2.7200000286102295,2197000.0,2.268158197402954
2012-05-25,2.8499999046325684,2.700000047683716,2.7300000190734863,2.7799999713897705,6655775.0,2.3181910514831543
2012-05-28,2.880000114440918,2.75,2.7699999809265137,2.859999895095825,15582148.0,2.384901285171509
2012-05-29,2.890000104904175,2.8299999237060547,2.869999885559082,2.869999885559082,8608474.0,2.393240451812744
2012-05-30,2.9000000953674316,2.8299999237060547,2.890000104904175,2.8499999046325684,5936545.0,2.3765628337860107
2012-05-31,2.8299999237060547,2.799999952316284,2.8299999237060547,2.799999952316284,4911406.0,2.3348686695098877
2012-06-01,2.819999933242798,2.7799999713897705,2.799999952316284,2.7899999618530273,2714247.0,2.3265299797058105
2012-06-04,2.7699999809265137,2.7100000381469727,2.759999990463257,2.7100000381469727,4346200.0,2.259819269180298
2012-06-05,2.7300000190734863,2.700000047683716,2.7100000381469727,2.7200000286102295,1346222.0,2.268158197402954
2012-06-06,2.7300000190734863,2.700000047683716,2.7100000381469727,2.7100000381469727,2146510.0,2.259819269180298
2012-06-07,2.740000009536743,2.690000057220459,2.7300000190734863,2.690000057220459,1657799.0,2.2431416511535645
2012-06-08,2.7200000286102295,2.680000066757202,2.7100000381469727,2.700000047683716,1830209.0,2.2514805793762207
2012-06-11,2.75,2.690000057220459,2.690000057220459,2.7300000190734863,2311879.0,2.2764968872070312
2012-06-12,2.7100000381469727,2.6700000762939453,2.7100000381469727,2.700000047683716,2300079.0,2.2514805793762207
2012-06-13,2.7200000286102295,2.680000066757202,2.700000047683716,2.7200000286102295,1686939.0,2.268158197402954
2012-06-14,2.7100000381469727,2.680000066757202,2.7100000381469727,2.690000057220459,1638271.0,2.2431416511535645
2012-06-15,2.7100000381469727,2.680000066757202,2.690000057220459,2.7100000381469727,1583281.0,2.259819269180298
2012-06-18,2.7200000286102295,2.700000047683716,2.7100000381469727,2.700000047683716,1597642.0,2.2514805793762207
2012-06-19,2.7100000381469727,2.680000066757202,2.700000047683716,2.680000066757202,1625577.0,2.2348029613494873
2012-06-20,2.690000057220459,2.6700000762939453,2.690000057220459,2.680000066757202,1517951.0,2.2348029613494873
2012-06-21,2.680000066757202,2.640000104904175,2.680000066757202,2.6500000953674316,2014058.0,2.2097864151000977
2012-06-25,2.6500000953674316,2.5799999237060547,2.6500000953674316,2.5799999237060547,1683798.0,2.1514148712158203
2012-06-26,2.5799999237060547,2.5199999809265137,2.5799999237060547,2.5399999618530273,1865107.0,2.1180593967437744
2012-06-27,2.559999942779541,2.5299999713897705,2.549999952316284,2.5399999618530273,1298500.0,2.1180593967437744
2012-06-28,2.549999952316284,2.4800000190734863,2.549999952316284,2.490000009536743,1944300.0,2.0763654708862305
2012-06-29,2.5199999809265137,2.4600000381469727,2.4800000190734863,2.509999990463257,1324011.0,2.0930428504943848
2012-07-02,2.5399999618530273,2.490000009536743,2.5199999809265137,2.509999990463257,1094265.0,2.0930428504943848
2012-07-03,2.5399999618530273,2.5,2.509999990463257,2.509999990463257,1219028.0,2.0930428504943848
2012-07-04,2.5199999809265137,2.490000009536743,2.5199999809265137,2.509999990463257,1324102.0,2.0930428504943848
2012-07-05,2.509999990463257,2.450000047683716,2.5,2.450000047683716,2040918.0,2.0430102348327637
2012-07-06,2.4800000190734863,2.4200000762939453,2.4700000286102295,2.4800000190734863,1650467.0,2.068026542663574
2012-07-09,2.4700000286102295,2.380000114440918,2.450000047683716,2.380000114440918,1796030.0,1.9846384525299072
2012-07-10,2.390000104904175,2.299999952316284,2.380000114440918,2.319999933242798,4760345.0,1.9346054792404175
2012-07-11,2.359999895095825,2.299999952316284,2.299999952316284,2.3499999046325684,3192886.0,1.9596219062805176
2012-07-12,2.369999885559082,2.2899999618530273,2.3299999237060547,2.3499999046325684,4711205.0,1.9596219062805176
2012-07-13,2.359999895095825,2.319999933242798,2.3299999237060547,2.3399999141693115,1445440.0,1.9512830972671509
2012-07-16,2.3399999141693115,2.2300000190734863,2.3399999141693115,2.240000009536743,3178934.0,1.8678950071334839
2012-07-17,2.2799999713897705,2.2300000190734863,2.2300000190734863,2.259999990463257,2111790.0,1.8845725059509277
2012-07-18,2.3299999237060547,2.2300000190734863,2.259999990463257,2.309999942779541,3698275.0,1.9262665510177612
2012-07-19,2.3299999237060547,2.259999990463257,2.2899999618530273,2.309999942779541,3246625.0,1.9262665510177612
2012-07-20,2.3399999141693115,2.2899999618530273,2.299999952316284,2.309999942779541,2153700.0,1.9262665510177612
2012-07-23,2.2899999618530273,2.25,2.2899999618530273,2.2799999713897705,1946841.0,1.9012502431869507
2012-07-24,2.3499999046325684,2.259999990463257,2.2699999809265137,2.3299999237060547,4138151.0,1.9429442882537842
2012-07-25,2.3299999237060547,2.299999952316284,2.309999942779541,2.309999942779541,1498249.0,1.9262665510177612
2012-07-26,2.359999895095825,2.299999952316284,2.299999952316284,2.319999933242798,3356167.0,1.9346054792404175
2012-07-27,2.3299999237060547,2.2899999618530273,2.309999942779541,2.319999933242798,1712399.0,1.9346054792404175
2012-07-30,2.319999933242798,2.2699999809265137,2.319999933242798,2.2799999713897705,2016030.0,1.9012502431869507
2012-07-31,2.2899999618530273,2.240000009536743,2.2799999713897705,2.240000009536743,1781799.0,1.8678950071334839
2012-08-01,2.2899999618530273,2.240000009536743,2.259999990463257,2.2799999713897705,1551580.0,1.9012502431869507
2012-08-02,2.359999895095825,2.2699999809265137,2.2799999713897705,2.309999942779541,4473012.0,1.9262665510177612
2012-08-03,2.319999933242798,2.2899999618530273,2.309999942779541,2.319999933242798,1920805.0,1.9346054792404175
2012-08-06,2.3499999046325684,2.309999942779541,2.319999933242798,2.3399999141693115,2549428.0,1.9512830972671509
2012-08-07,2.380000114440918,2.319999933242798,2.3399999141693115,2.369999885559082,4748078.0,1.9762994050979614
2012-08-08,2.369999885559082,2.319999933242798,2.359999895095825,2.359999895095825,2413898.0,1.9679605960845947
2012-08-09,2.369999885559082,2.3299999237060547,2.3399999141693115,2.369999885559082,1982195.0,1.9762994050979614
2012-08-10,2.369999885559082,2.3399999141693115,2.359999895095825,2.3499999046325684,2215260.0,1.9596219062805176
2012-08-13,2.359999895095825,2.309999942779541,2.3399999141693115,2.309999942779541,2130200.0,1.9262665510177612
2012-08-14,2.3299999237060547,2.2799999713897705,2.309999942779541,2.319999933242798,1586167.0,1.9346054792404175
2012-08-15,2.319999933242798,2.2799999713897705,2.319999933242798,2.2899999618530273,1373689.0,1.9095889329910278
2012-08-16,2.309999942779541,2.2799999713897705,2.309999942779541,2.2899999618530273,970800.0,1.9095889329910278
2012-08-17,2.319999933242798,2.2899999618530273,2.2899999618530273,2.309999942779541,2051861.0,1.9262665510177612
2012-08-20,2.299999952316284,2.2799999713897705,2.299999952316284,2.299999952316284,1269400.0,1.9179277420043945
2012-08-21,2.319999933242798,2.2699999809265137,2.2899999618530273,2.319999933242798,2146707.0,1.9346054792404175
2012-08-22,2.309999942779541,2.2699999809265137,2.309999942779541,2.299999952316284,1397997.0,1.9179277420043945
2012-08-23,2.309999942779541,2.2799999713897705,2.299999952316284,2.309999942779541,2092838.0,1.9262665510177612
2012-08-24,2.309999942779541,2.2699999809265137,2.299999952316284,2.2799999713897705,1228336.0,1.9012502431869507
2012-08-27,2.2799999713897705,2.2100000381469727,2.259999990463257,2.2100000381469727,1957295.0,1.8428784608840942
2012-08-28,2.299999952316284,2.2300000190734863,2.2300000190734863,2.2699999809265137,3781413.0,1.892911434173584
2012-08-29,2.259999990463257,2.2100000381469727,2.259999990463257,2.2200000286102295,2050100.0,1.851217269897461
2012-08-30,2.240000009536743,2.190000057220459,2.2200000286102295,2.2100000381469727,1314337.0,1.8428784608840942
2012-08-31,2.2300000190734863,2.190000057220459,2.2100000381469727,2.2200000286102295,1936011.0,1.851217269897461
2012-09-03,2.240000009536743,2.200000047683716,2.2200000286102295,2.240000009536743,1614733.0,1.8678950071334839
2012-09-04,2.259999990463257,2.200000047683716,2.259999990463257,2.2100000381469727,1138050.0,1.8428784608840942
2012-09-05,2.2100000381469727,2.1600000858306885,2.2100000381469727,2.1700000762939453,2153013.0,1.8095232248306274
2012-09-06,2.200000047683716,2.180000066757202,2.180000066757202,2.190000057220459,1284038.0,1.8262009620666504
2012-09-07,2.319999933242798,2.200000047683716,2.200000047683716,2.2899999618530273,5116075.0,1.9095889329910278
2012-09-10,2.299999952316284,2.259999990463257,2.299999952316284,2.2899999618530273,3145300.0,1.9095889329910278
2012-09-11,2.2899999618530273,2.25,2.2699999809265137,2.2699999809265137,1678670.0,1.892911434173584
2012-09-12,2.309999942779541,2.2699999809265137,2.2699999809265137,2.2899999618530273,1899018.0,1.9095889329910278
2012-09-13,2.3399999141693115,2.2699999809265137,2.2899999618530273,2.2899999618530273,4714257.0,1.9095889329910278
2012-09-14,2.309999942779541,2.259999990463257,2.299999952316284,2.2899999618530273,2816681.0,1.9095889329910278
2012-09-17,2.2899999618530273,2.2200000286102295,2.2899999618530273,2.2300000190734863,2029685.0,1.8595561981201172
2012-09-18,2.240000009536743,2.190000057220459,2.2300000190734863,2.200000047683716,1674236.0,1.834539771080017
2012-09-19,2.2200000286102295,2.200000047683716,2.200000047683716,2.2100000381469727,1109969.0,1.8428784608840942
2012-09-20,2.2200000286102295,2.140000104904175,2.2200000286102295,2.140000104904175,1636843.0,1.784506916999817
2012-09-21,2.1700000762939453,2.140000104904175,2.140000104904175,2.1600000858306885,1762357.0,1.8011846542358398
2012-09-24,2.1500000953674316,2.0999999046325684,2.1500000953674316,2.140000104904175,1776517.0,1.784506916999817
2012-09-25,2.1500000953674316,2.119999885559082,2.130000114440918,2.140000104904175,1006662.0,1.784506916999817
2012-09-26,2.140000104904175,2.0999999046325684,2.130000114440918,2.109999895095825,936230.0,1.7594901323318481
2012-09-27,2.1600000858306885,2.0899999141693115,2.119999885559082,2.140000104904175,1801882.0,1.784506916999817
2012-09-28,2.1600000858306885,2.119999885559082,2.130000114440918,2.1500000953674316,1714178.0,1.7928457260131836
2012-10-08,2.1700000762939453,2.140000104904175,2.1600000858306885,2.1500000953674316,1355148.0,1.7928457260131836
2012-10-09,2.200000047683716,2.140000104904175,2.140000104904175,2.190000057220459,2125105.0,1.8262009620666504
2012-10-10,2.319999933242798,2.1700000762939453,2.180000066757202,2.259999990463257,6248301.0,1.8845725059509277
2012-10-11,2.309999942779541,2.2300000190734863,2.25,2.240000009536743,3528159.0,1.8678950071334839
2012-10-12,2.2699999809265137,2.190000057220459,2.2699999809265137,2.240000009536743,2431263.0,1.8678950071334839
2012-10-15,2.2300000190734863,2.190000057220459,2.2200000286102295,2.2200000286102295,1711250.0,1.851217269897461
2012-10-16,2.240000009536743,2.200000047683716,2.2200000286102295,2.2100000381469727,1436280.0,1.8428784608840942
2012-10-17,2.2200000286102295,2.1600000858306885,2.2200000286102295,2.200000047683716,1651516.0,1.834539771080017
2012-10-18,2.25,2.190000057220459,2.2100000381469727,2.25,3172975.0,1.876233696937561
2012-10-19,2.299999952316284,2.2300000190734863,2.25,2.259999990463257,3066454.0,1.8845725059509277
2012-10-22,2.259999990463257,2.2200000286102295,2.2300000190734863,2.25,1882980.0,1.876233696937561
2012-10-23,2.2799999713897705,2.240000009536743,2.25,2.2699999809265137,3690352.0,1.892911434173584
2012-10-24,2.4200000762939453,2.2300000190734863,2.25,2.319999933242798,7989925.0,1.9346054792404175
2012-10-25,2.549999952316284,2.319999933242798,2.319999933242798,2.450000047683716,33035754.0,2.0430102348327637
2012-10-26,2.390000104904175,2.2699999809265137,2.390000104904175,2.3399999141693115,22392699.0,1.9512830972671509
2012-10-29,2.3299999237060547,2.25,2.309999942779541,2.2899999618530273,6470176.0,1.9095889329910278
2012-10-30,2.319999933242798,2.25,2.299999952316284,2.309999942779541,4431972.0,1.9262665510177612
2012-10-31,2.2899999618530273,2.2200000286102295,2.2699999809265137,2.25,3920089.0,1.876233696937561
2012-11-01,2.299999952316284,2.240000009536743,2.25,2.2799999713897705,5109082.0,1.9012502431869507
2012-11-02,2.309999942779541,2.259999990463257,2.2799999713897705,2.299999952316284,3430960.0,1.9179277420043945
2012-11-05,2.299999952316284,2.259999990463257,2.2899999618530273,2.2799999713897705,2513803.0,1.9012502431869507
2012-11-06,2.2799999713897705,2.180000066757202,2.2799999713897705,2.2300000190734863,4603130.0,1.8595561981201172
2012-11-07,2.240000009536743,2.200000047683716,2.200000047683716,2.240000009536743,1731750.0,1.8678950071334839
2012-11-08,2.2300000190734863,2.1600000858306885,2.2300000190734863,2.1600000858306885,3360700.0,1.8011846542358398
2012-11-09,2.190000057220459,2.1600000858306885,2.1700000762939453,2.180000066757202,1613985.0,1.8178621530532837
2012-11-12,2.2100000381469727,2.180000066757202,2.180000066757202,2.200000047683716,1173280.0,1.834539771080017
2012-11-13,2.2100000381469727,2.1500000953674316,2.200000047683716,2.1500000953674316,1959500.0,1.7928457260131836
2012-11-14,2.190000057220459,2.1500000953674316,2.1700000762939453,2.180000066757202,1307571.0,1.8178621530532837
2012-11-15,2.180000066757202,2.1500000953674316,2.1700000762939453,2.1500000953674316,819078.0,1.7928457260131836
2012-11-16,2.1700000762939453,2.140000104904175,2.1600000858306885,2.1600000858306885,1227327.0,1.8011846542358398
2012-11-19,2.180000066757202,2.140000104904175,2.1600000858306885,2.180000066757202,1138749.0,1.8178621530532837
2012-11-20,2.180000066757202,2.1600000858306885,2.180000066757202,2.1600000858306885,771296.0,1.8011846542358398
2012-11-21,2.190000057220459,2.1500000953674316,2.1600000858306885,2.190000057220459,936319.0,1.8262009620666504
2012-11-22,2.200000047683716,2.1700000762939453,2.190000057220459,2.180000066757202,882661.0,1.8178621530532837
2012-11-23,2.2100000381469727,2.1700000762939453,2.190000057220459,2.180000066757202,1037910.0,1.8178621530532837
2012-11-26,2.259999990463257,2.190000057220459,2.190000057220459,2.200000047683716,2985827.0,1.834539771080017
2012-11-27,2.25,2.190000057220459,2.200000047683716,2.2300000190734863,4845514.0,1.8595561981201172
2012-11-28,2.2200000286102295,2.119999885559082,2.200000047683716,2.130000114440918,3764148.0,1.7761679887771606
2012-11-29,2.299999952316284,2.049999952316284,2.119999885559082,2.2200000286102295,6937559.0,1.851217269897461
2012-11-30,2.2899999618530273,2.190000057220459,2.2100000381469727,2.200000047683716,5668884.0,1.834539771080017
2012-12-03,2.200000047683716,2.119999885559082,2.200000047683716,2.140000104904175,3031489.0,1.784506916999817
2012-12-04,2.180000066757202,2.109999895095825,2.119999885559082,2.1500000953674316,1950245.0,1.7928457260131836
2012-12-05,2.240000009536743,2.140000104904175,2.1500000953674316,2.2200000286102295,4177975.0,1.851217269897461
2012-12-06,2.25,2.190000057220459,2.2100000381469727,2.200000047683716,3021180.0,1.834539771080017
2012-12-07,2.2699999809265137,2.1700000762939453,2.190000057220459,2.259999990463257,6866467.0,1.8845725059509277
2012-12-10,2.319999933242798,2.240000009536743,2.25,2.2799999713897705,5294717.0,1.9012502431869507
2012-12-11,2.2899999618530273,2.25,2.2699999809265137,2.2699999809265137,3995473.0,1.892911434173584
2012-12-12,2.2799999713897705,2.2200000286102295,2.259999990463257,2.259999990463257,2693499.0,1.8845725059509277
2012-12-13,2.259999990463257,2.2300000190734863,2.25,2.240000009536743,1785291.0,1.8678950071334839
2012-12-14,2.309999942779541,2.2300000190734863,2.240000009536743,2.299999952316284,7469063.0,1.9179277420043945
2012-12-17,2.380000114440918,2.299999952316284,2.299999952316284,2.3299999237060547,6598886.0,1.9429442882537842
2012-12-18,2.3499999046325684,2.299999952316284,2.3299999237060547,2.309999942779541,4022795.0,1.9262665510177612
2012-12-19,2.3399999141693115,2.299999952316284,2.299999952316284,2.299999952316284,2918800.0,1.9179277420043945
2012-12-20,2.319999933242798,2.2699999809265137,2.299999952316284,2.309999942779541,3318679.0,1.9262665510177612
2012-12-21,2.3299999237060547,2.259999990463257,2.309999942779541,2.2699999809265137,4262689.0,1.892911434173584
2012-12-24,2.2899999618530273,2.25,2.2699999809265137,2.2799999713897705,2057208.0,1.9012502431869507
2012-12-25,2.3299999237060547,2.25,2.2899999618530273,2.319999933242798,5175097.0,1.9346054792404175
2012-12-26,2.3399999141693115,2.2799999713897705,2.3299999237060547,2.319999933242798,4626460.0,1.9346054792404175
2012-12-27,2.4000000953674316,2.299999952316284,2.309999942779541,2.3499999046325684,8854934.0,1.9596219062805176
2012-12-28,2.3499999046325684,2.319999933242798,2.3399999141693115,2.3499999046325684,5361649.0,1.9596219062805176
2012-12-31,2.380000114440918,2.3299999237060547,2.3499999046325684,2.359999895095825,3392210.0,1.9679605960845947
2013-01-04,2.440000057220459,2.359999895095825,2.4100000858306885,2.380000114440918,8281225.0,1.9846384525299072
2013-01-07,2.380000114440918,2.3299999237060547,2.380000114440918,2.369999885559082,5931846.0,1.9762994050979614
2013-01-08,2.380000114440918,2.3299999237060547,2.369999885559082,2.369999885559082,4527198.0,1.9762994050979614
2013-01-09,2.369999885559082,2.3399999141693115,2.359999895095825,2.369999885559082,3623736.0,1.9762994050979614
2013-01-10,2.4000000953674316,2.3499999046325684,2.359999895095825,2.369999885559082,7657966.0,1.9762994050979614
2013-01-11,2.380000114440918,2.2799999713897705,2.369999885559082,2.2899999618530273,6952581.0,1.9095889329910278
2013-01-14,2.3499999046325684,2.2799999713897705,2.2899999618530273,2.3399999141693115,4525814.0,1.9512830972671509
2013-01-15,2.390000104904175,2.3299999237060547,2.3299999237060547,2.359999895095825,5499121.0,1.9679605960845947
2013-01-16,2.359999895095825,2.309999942779541,2.359999895095825,2.3399999141693115,4953420.0,1.9512830972671509
2013-01-17,2.369999885559082,2.3299999237060547,2.3299999237060547,2.3299999237060547,3451803.0,1.9429442882537842
2013-01-18,2.359999895095825,2.319999933242798,2.3299999237060547,2.359999895095825,3473881.0,1.9679605960845947
2013-01-21,2.380000114440918,2.3399999141693115,2.359999895095825,2.369999885559082,4962324.0,1.9762994050979614
2013-01-22,2.369999885559082,2.319999933242798,2.369999885559082,2.3299999237060547,3166977.0,1.9429442882537842
2013-01-23,2.390000104904175,2.3299999237060547,2.3299999237060547,2.359999895095825,7007152.0,1.9679605960845947
2013-01-24,2.4000000953674316,2.309999942779541,2.359999895095825,2.3299999237060547,8188803.0,1.9429442882537842
2013-01-25,2.3399999141693115,2.2899999618530273,2.319999933242798,2.299999952316284,3737881.0,1.9179277420043945
2013-01-28,2.3299999237060547,2.299999952316284,2.299999952316284,2.3299999237060547,3182671.0,1.9429442882537842
2013-01-29,2.3499999046325684,2.319999933242798,2.3399999141693115,2.3299999237060547,2912199.0,1.9429442882537842
2013-01-30,2.380000114440918,2.309999942779541,2.3299999237060547,2.369999885559082,7680699.0,1.9762994050979614
2013-01-31,2.359999895095825,2.3299999237060547,2.359999895095825,2.3399999141693115,5323886.0,1.9512830972671509
2013-02-01,2.359999895095825,2.319999933242798,2.3299999237060547,2.3499999046325684,4196969.0,1.9596219062805176
2013-02-04,2.380000114440918,2.3299999237060547,2.3499999046325684,2.369999885559082,6286366.0,1.9762994050979614
2013-02-05,2.4100000858306885,2.359999895095825,2.369999885559082,2.390000104904175,10495769.0,1.992977261543274
2013-02-06,2.430000066757202,2.380000114440918,2.390000104904175,2.4200000762939453,7788216.0,2.017993688583374
2013-02-07,2.440000057220459,2.380000114440918,2.4200000762939453,2.430000066757202,5280459.0,2.0263326168060303
2013-02-08,2.450000047683716,2.4100000858306885,2.430000066757202,2.440000057220459,4038520.0,2.0346713066101074
2013-02-18,2.450000047683716,2.4100000858306885,2.440000057220459,2.4100000858306885,4449545.0,2.009654998779297
2013-02-19,2.4200000762939453,2.359999895095825,2.4100000858306885,2.380000114440918,3359389.0,1.9846384525299072
2013-02-20,2.4000000953674316,2.359999895095825,2.369999885559082,2.390000104904175,3793218.0,1.992977261543274
2013-02-21,2.390000104904175,2.3299999237060547,2.380000114440918,2.3299999237060547,4575668.0,1.9429442882537842
2013-02-22,2.359999895095825,2.319999933242798,2.3299999237060547,2.3399999141693115,2346913.0,1.9512830972671509
2013-02-25,2.359999895095825,2.3399999141693115,2.3399999141693115,2.3499999046325684,1899170.0,1.9596219062805176
2013-02-26,2.359999895095825,2.3299999237060547,2.3499999046325684,2.3499999046325684,3325881.0,1.9596219062805176
2013-02-27,2.369999885559082,2.3399999141693115,2.3499999046325684,2.369999885559082,2253406.0,1.9762994050979614
2013-02-28,2.4100000858306885,2.3499999046325684,2.380000114440918,2.4000000953674316,3876356.0,2.0013160705566406
2013-03-01,2.4100000858306885,2.369999885559082,2.4100000858306885,2.390000104904175,1787404.0,1.992977261543274
2013-03-04,2.380000114440918,2.309999942779541,2.380000114440918,2.3299999237060547,5515986.0,1.9429442882537842
2013-03-05,2.3499999046325684,2.319999933242798,2.3299999237060547,2.3399999141693115,1956664.0,1.9512830972671509
2013-03-06,2.369999885559082,2.3299999237060547,2.3499999046325684,2.3499999046325684,2740875.0,1.9596219062805176
2013-03-07,2.380000114440918,2.3399999141693115,2.3499999046325684,2.380000114440918,2821524.0,1.9846384525299072
2013-03-08,2.4100000858306885,2.3499999046325684,2.369999885559082,2.4100000858306885,4524101.0,2.009654998779297
2013-03-11,2.4200000762939453,2.359999895095825,2.4200000762939453,2.380000114440918,2969600.0,1.9846384525299072
2013-03-12,2.380000114440918,2.3499999046325684,2.369999885559082,2.369999885559082,3430662.0,1.9762994050979614
2013-03-13,2.380000114440918,2.3499999046325684,2.359999895095825,2.369999885559082,2659458.0,1.9762994050979614
2013-03-14,2.380000114440918,2.359999895095825,2.369999885559082,2.369999885559082,1405316.0,1.9762994050979614
2013-03-15,2.380000114440918,2.3299999237060547,2.380000114440918,2.359999895095825,2201573.0,1.9679605960845947
2013-03-18,2.3499999046325684,2.299999952316284,2.3299999237060547,2.3299999237060547,2092810.0,1.9429442882537842
2013-03-19,2.3299999237060547,2.2200000286102295,2.319999933242798,2.259999990463257,6851379.0,1.8845725059509277
2013-03-20,2.309999942779541,2.240000009536743,2.25,2.299999952316284,5281251.0,1.9179277420043945
2013-03-21,2.299999952316284,2.259999990463257,2.2899999618530273,2.2799999713897705,3889681.0,1.9012502431869507
2013-03-22,2.2899999618530273,2.2699999809265137,2.2699999809265137,2.2799999713897705,2439150.0,1.9012502431869507
2013-03-25,2.3399999141693115,2.2699999809265137,2.2799999713897705,2.319999933242798,3482503.0,1.9346054792404175
2013-03-26,2.309999942779541,2.2799999713897705,2.309999942779541,2.299999952316284,2924928.0,1.9179277420043945
2013-03-27,2.309999942779541,2.2799999713897705,2.299999952316284,2.2799999713897705,2011337.0,1.9012502431869507
2013-03-28,2.2899999618530273,2.2300000190734863,2.2899999618530273,2.25,4709780.0,1.876233696937561
2013-03-29,2.25,2.2300000190734863,2.2300000190734863,2.240000009536743,1376232.0,1.8678950071334839
2013-04-01,2.240000009536743,2.2100000381469727,2.240000009536743,2.2200000286102295,1996712.0,1.851217269897461
2013-04-02,2.240000009536743,2.2100000381469727,2.2200000286102295,2.2300000190734863,2359463.0,1.8595561981201172
2013-04-03,2.25,2.2200000286102295,2.2300000190734863,2.25,1625012.0,1.876233696937561
2013-04-08,2.240000009536743,2.200000047683716,2.2300000190734863,2.2300000190734863,1404184.0,1.8595561981201172
2013-04-09,2.2699999809265137,2.2300000190734863,2.2300000190734863,2.240000009536743,1267077.0,1.8678950071334839
2013-04-10,2.25,2.2200000286102295,2.25,2.25,1563600.0,1.876233696937561
2013-04-11,2.25,2.2200000286102295,2.25,2.2300000190734863,2160414.0,1.8595561981201172
2013-04-12,2.259999990463257,2.2200000286102295,2.2200000286102295,2.25,1490089.0,1.876233696937561
2013-04-15,2.240000009536743,2.2200000286102295,2.2300000190734863,2.2300000190734863,1728200.0,1.8595561981201172
2013-04-16,2.240000009536743,2.200000047683716,2.2200000286102295,2.2300000190734863,2083811.0,1.8595561981201172
2013-04-17,2.240000009536743,2.200000047683716,2.2300000190734863,2.2300000190734863,1301368.0,1.8595561981201172
2013-04-18,2.2300000190734863,2.200000047683716,2.2100000381469727,2.2200000286102295,1503302.0,1.851217269897461
2013-04-19,2.240000009536743,2.200000047683716,2.2100000381469727,2.2300000190734863,1825066.0,1.8595561981201172
2013-04-22,2.25,2.2200000286102295,2.2300000190734863,2.240000009536743,1983099.0,1.8678950071334839
2013-04-23,2.25,2.200000047683716,2.240000009536743,2.2100000381469727,1876758.0,1.8428784608840942
2013-04-24,2.2300000190734863,2.200000047683716,2.2100000381469727,2.2200000286102295,1992449.0,1.851217269897461
2013-04-25,2.2300000190734863,2.200000047683716,2.2200000286102295,2.2100000381469727,1912409.0,1.8428784608840942
2013-04-26,2.2200000286102295,2.1600000858306885,2.200000047683716,2.1600000858306885,3505329.0,1.8011846542358398
2013-05-02,2.180000066757202,2.140000104904175,2.1600000858306885,2.1600000858306885,1727319.0,1.8011846542358398
2013-05-03,2.190000057220459,2.1500000953674316,2.1500000953674316,2.180000066757202,1379300.0,1.8178621530532837
2013-05-06,2.2100000381469727,2.180000066757202,2.200000047683716,2.200000047683716,1327588.0,1.834539771080017
2013-05-07,2.2100000381469727,2.190000057220459,2.200000047683716,2.200000047683716,1139422.0,1.834539771080017
2013-05-08,2.2100000381469727,2.190000057220459,2.200000047683716,2.190000057220459,1471389.0,1.8262009620666504
2013-05-09,2.2200000286102295,2.190000057220459,2.200000047683716,2.200000047683716,1628520.0,1.834539771080017
2013-05-10,2.2100000381469727,2.190000057220459,2.2100000381469727,2.200000047683716,1484991.0,1.834539771080017
2013-05-13,2.319999933242798,2.200000047683716,2.200000047683716,2.309999942779541,10138664.0,1.9262665510177612
2013-05-14,2.299999952316284,2.259999990463257,2.2799999713897705,2.2899999618530273,3000061.0,1.9095889329910278
2013-05-15,2.299999952316284,2.259999990463257,2.299999952316284,2.2799999713897705,1839006.0,1.9012502431869507
2013-05-16,2.2899999618530273,2.259999990463257,2.2899999618530273,2.259999990463257,1911471.0,1.8845725059509277
2013-05-17,2.2799999713897705,2.25,2.259999990463257,2.2699999809265137,2427520.0,1.892911434173584
2013-05-20,2.2699999809265137,2.240000009536743,2.2699999809265137,2.2699999809265137,3334108.0,1.892911434173584
2013-05-21,2.2799999713897705,2.25,2.259999990463257,2.2799999713897705,2314679.0,1.9012502431869507
2013-05-22,2.299999952316284,2.25,2.2899999618530273,2.2899999618530273,2927800.0,1.9095889329910278
2013-05-23,2.2799999713897705,2.25,2.25,2.259999990463257,2009267.0,1.8845725059509277
2013-05-24,2.2699999809265137,2.240000009536743,2.259999990463257,2.259999990463257,1865552.0,1.8845725059509277
2013-05-27,2.2699999809265137,2.240000009536743,2.25,2.25,1490322.0,1.876233696937561
2013-05-28,2.25,2.190000057220459,2.25,2.240000009536743,11635817.0,1.8678950071334839
2013-05-29,2.2300000190734863,2.200000047683716,2.2200000286102295,2.2200000286102295,5960968.0,1.851217269897461
2013-05-30,2.2100000381469727,2.190000057220459,2.2100000381469727,2.200000047683716,3006641.0,1.834539771080017
2013-05-31,2.200000047683716,2.180000066757202,2.200000047683716,2.180000066757202,3993615.0,1.8178621530532837
2013-06-03,2.200000047683716,2.1600000858306885,2.190000057220459,2.1700000762939453,6060761.0,1.8095232248306274
2013-06-04,2.1700000762939453,2.130000114440918,2.1700000762939453,2.140000104904175,3565391.0,1.784506916999817
2013-06-05,2.1600000858306885,2.130000114440918,2.140000104904175,2.1500000953674316,2204297.0,1.7928457260131836
2013-06-06,2.1600000858306885,2.130000114440918,2.1500000953674316,2.140000104904175,1707099.0,1.784506916999817
2013-06-07,2.140000104904175,2.0799999237060547,2.130000114440918,2.0999999046325684,3150951.0,1.751151442527771
2013-06-13,2.0899999141693115,2.0,2.0899999141693115,2.0299999713897705,4137512.0,1.692779779434204
2013-06-14,2.0399999618530273,2.0199999809265137,2.0299999713897705,2.0399999618530273,1313861.0,1.7011185884475708
2013-06-17,2.049999952316284,2.0199999809265137,2.0399999618530273,2.0299999713897705,2558009.0,1.692779779434204
2013-06-18,2.0399999618530273,2.009999990463257,2.0299999713897705,2.0299999713897705,1013158.0,1.692779779434204
2013-06-19,2.0799999237060547,1.9600000381469727,2.0199999809265137,2.049999952316284,4564747.0,1.7094573974609375
2013-06-20,2.0299999713897705,1.9500000476837158,2.009999990463257,1.9800000190734863,2401699.0,1.6510857343673706
2013-06-21,1.9900000095367432,1.940000057220459,1.9600000381469727,1.9700000286102295,1625912.0,1.642746925354004
2013-06-24,1.9900000095367432,1.7699999809265137,1.9700000286102295,1.850000023841858,3303085.0,1.542681097984314
2013-06-25,1.850000023841858,1.7000000476837158,1.8300000429153442,1.809999942779541,4386622.0,1.5093258619308472
2013-06-26,1.8200000524520874,1.7799999713897705,1.7999999523162842,1.7899999618530273,2705085.0,1.4926481246948242
2013-06-27,1.840000033378601,1.7899999618530273,1.7899999618530273,1.8200000524520874,2715078.0,1.5176647901535034
2013-06-28,1.8300000429153442,1.7699999809265137,1.7999999523162842,1.7999999523162842,1794028.0,1.500986933708191
2013-07-01,1.8200000524520874,1.7799999713897705,1.7999999523162842,1.8200000524520874,968645.0,1.5176647901535034
2013-07-02,1.840000033378601,1.7799999713897705,1.8300000429153442,1.8300000429153442,2206975.0,1.5260035991668701
2013-07-03,1.850000023841858,1.809999942779541,1.8200000524520874,1.840000033378601,2605707.0,1.5343422889709473
2013-07-04,1.850000023841858,1.7999999523162842,1.840000033378601,1.8300000429153442,1858381.0,1.5260035991668701
2013-07-05,1.8600000143051147,1.8200000524520874,1.8200000524520874,1.840000033378601,1459490.0,1.5343422889709473
2013-07-08,1.8300000429153442,1.7699999809265137,1.8200000524520874,1.7799999713897705,1468749.0,1.4843093156814575
2013-07-09,1.7899999618530273,1.7599999904632568,1.7799999713897705,1.7799999713897705,1091415.0,1.4843093156814575
2013-07-10,1.8200000524520874,1.7699999809265137,1.7799999713897705,1.809999942779541,1468653.0,1.5093258619308472
2013-07-11,1.8799999952316284,1.7999999523162842,1.809999942779541,1.8600000143051147,4260913.0,1.5510199069976807
2013-07-12,1.8799999952316284,1.8200000524520874,1.8600000143051147,1.8300000429153442,2949232.0,1.5260035991668701
2013-07-15,1.8600000143051147,1.8200000524520874,1.840000033378601,1.840000033378601,2031309.0,1.5343422889709473
2013-07-16,1.8600000143051147,1.809999942779541,1.850000023841858,1.850000023841858,2060916.0,1.542681097984314
2013-07-17,1.850000023841858,1.7999999523162842,1.840000033378601,1.8200000524520874,3296279.0,1.5176647901535034
2013-07-18,1.8200000524520874,1.7799999713897705,1.809999942779541,1.7999999523162842,2256418.0,1.500986933708191
2013-07-19,1.809999942779541,1.7599999904632568,1.7999999523162842,1.7699999809265137,1688961.0,1.4759705066680908
2013-07-22,1.7699999809265137,1.7300000190734863,1.7699999809265137,1.7599999904632568,2780095.0,1.4676316976547241
2013-07-23,1.7999999523162842,1.75,1.7699999809265137,1.7899999618530273,2833838.0,1.4926481246948242
2013-07-24,1.809999942779541,1.7699999809265137,1.7899999618530273,1.7899999618530273,3001378.0,1.4926481246948242
2013-07-25,1.8300000429153442,1.7799999713897705,1.7899999618530273,1.7899999618530273,3552800.0,1.4926481246948242
2013-07-26,1.7999999523162842,1.7699999809265137,1.7899999618530273,1.7699999809265137,1735672.0,1.4759705066680908
2013-07-29,1.7799999713897705,1.7200000286102295,1.7799999713897705,1.7400000095367432,2303412.0,1.4509540796279907
2013-07-30,1.7799999713897705,1.7300000190734863,1.7300000190734863,1.7599999904632568,1388499.0,1.4676316976547241
2013-07-31,1.7899999618530273,1.7400000095367432,1.75,1.7699999809265137,1585073.0,1.4759705066680908
2013-08-01,1.7899999618530273,1.7599999904632568,1.7699999809265137,1.7799999713897705,1842254.0,1.4843093156814575
2013-08-02,1.7999999523162842,1.7599999904632568,1.7799999713897705,1.7699999809265137,2456289.0,1.4759705066680908
2013-08-05,1.7899999618530273,1.7599999904632568,1.7699999809265137,1.7799999713897705,1374124.0,1.4843093156814575
2013-08-06,1.7999999523162842,1.7699999809265137,1.7799999713897705,1.7999999523162842,1909919.0,1.500986933708191
2013-08-07,1.809999942779541,1.7799999713897705,1.7899999618530273,1.7999999523162842,1910979.0,1.500986933708191
2013-08-08,1.809999942779541,1.7799999713897705,1.7999999523162842,1.7899999618530273,1528740.0,1.4926481246948242
2013-08-09,1.8200000524520874,1.7799999713897705,1.7899999618530273,1.8200000524520874,2865340.0,1.5176647901535034
2013-08-12,1.8600000143051147,1.809999942779541,1.8200000524520874,1.8600000143051147,4602855.0,1.5510199069976807
2013-08-13,1.909999966621399,1.850000023841858,1.850000023841858,1.8799999952316284,5649323.0,1.567697525024414
2013-08-14,1.8899999856948853,1.850000023841858,1.8700000047683716,1.8600000143051147,4227603.0,1.5510199069976807
2013-08-15,1.8700000047683716,1.8300000429153442,1.8700000047683716,1.840000033378601,1980536.0,1.5343422889709473
2013-08-16,1.8899999856948853,1.809999942779541,1.840000033378601,1.8300000429153442,3786951.0,1.5260035991668701
2013-08-19,1.850000023841858,1.809999942779541,1.8200000524520874,1.840000033378601,1747480.0,1.5343422889709473
2013-08-20,1.840000033378601,1.8200000524520874,1.8300000429153442,1.8200000524520874,1581900.0,1.5176647901535034
2013-08-21,1.8300000429153442,1.809999942779541,1.809999942779541,1.8300000429153442,1239723.0,1.5260035991668701
2013-08-22,1.8300000429153442,1.809999942779541,1.8300000429153442,1.8200000524520874,1118147.0,1.5176647901535034
2013-08-23,1.8300000429153442,1.7899999618530273,1.8200000524520874,1.809999942779541,1663197.0,1.5093258619308472
2013-08-26,1.8300000429153442,1.7899999618530273,1.809999942779541,1.8300000429153442,2347623.0,1.5260035991668701
2013-08-27,1.8600000143051147,1.809999942779541,1.8300000429153442,1.850000023841858,3091485.0,1.542681097984314
2013-08-28,1.8799999952316284,1.8300000429153442,1.850000023841858,1.8600000143051147,3566056.0,1.5510199069976807
2013-08-29,1.9900000095367432,1.8899999856948853,1.9199999570846558,1.9299999475479126,13166434.0,1.6093915700912476
2013-08-30,1.9199999570846558,1.8799999952316284,1.899999976158142,1.899999976158142,7023387.0,1.5843751430511475
2013-09-02,1.940000057220459,1.8700000047683716,1.899999976158142,1.899999976158142,3813034.0,1.5843751430511475
2013-09-03,1.9199999570846558,1.8899999856948853,1.899999976158142,1.909999966621399,4630106.0,1.5927139520645142
2013-09-04,1.9900000095367432,1.9199999570846558,1.9199999570846558,1.9800000190734863,10802636.0,1.6510857343673706
2013-09-05,1.9800000190734863,1.909999966621399,1.9800000190734863,1.909999966621399,4955149.0,1.5927139520645142
2013-09-06,1.9700000286102295,1.899999976158142,1.909999966621399,1.9500000476837158,4660998.0,1.6260693073272705
2013-09-09,1.9800000190734863,1.940000057220459,1.9500000476837158,1.9700000286102295,5776244.0,1.642746925354004
2013-09-10,2.059999942779541,1.9700000286102295,1.9800000190734863,2.0199999809265137,7867401.0,1.6844409704208374
2013-09-11,2.2200000286102295,2.0,2.0,2.2200000286102295,29000986.0,1.851217269897461
2013-09-12,2.2200000286102295,2.0999999046325684,2.2200000286102295,2.180000066757202,20066235.0,1.8178621530532837
2013-09-13,2.1500000953674316,2.0799999237060547,2.1500000953674316,2.130000114440918,8368358.0,1.7761679887771606
2013-09-16,2.3399999141693115,2.0999999046325684,2.119999885559082,2.140000104904175,20442183.0,1.784506916999817
2013-09-17,2.1600000858306885,2.069999933242798,2.119999885559082,2.0799999237060547,6906842.0,1.7344738245010376
2013-09-18,2.0999999046325684,2.0,2.0799999237060547,2.0399999618530273,5190227.0,1.7011185884475708
2013-09-23,2.069999933242798,2.0199999809265137,2.049999952316284,2.069999933242798,4159501.0,1.726135015487671
2013-09-24,2.069999933242798,2.0199999809265137,2.069999933242798,2.0299999713897705,2717110.0,1.692779779434204
2013-09-25,2.0399999618530273,1.9700000286102295,2.0299999713897705,2.0,6244905.0,1.667763352394104
2013-09-26,2.0,1.9500000476837158,1.9900000095367432,1.9500000476837158,3445702.0,1.6260693073272705
2013-09-27,1.9800000190734863,1.940000057220459,1.9500000476837158,1.9700000286102295,1769359.0,1.642746925354004
2013-09-30,1.9800000190734863,1.9299999475479126,1.9700000286102295,1.9600000381469727,3151302.0,1.6344079971313477
2013-10-08,2.0,1.9299999475479126,1.940000057220459,2.0,2889208.0,1.667763352394104
2013-10-09,1.9900000095367432,1.9500000476837158,1.9900000095367432,1.9900000095367432,2211360.0,1.6594246625900269
2013-10-10,2.009999990463257,1.9500000476837158,1.9800000190734863,1.9800000190734863,3660393.0,1.6510857343673706
2013-10-11,2.0299999713897705,1.9700000286102295,1.9800000190734863,2.009999990463257,3751539.0,1.6761021614074707
2013-10-14,2.0299999713897705,1.9900000095367432,2.0199999809265137,2.009999990463257,2839662.0,1.6761021614074707
2013-10-15,2.0199999809265137,1.9800000190734863,2.0199999809265137,2.009999990463257,3617079.0,1.6761021614074707
2013-10-16,2.0199999809265137,1.9600000381469727,2.0,1.9700000286102295,3523336.0,1.642746925354004
2013-10-17,1.9900000095367432,1.9600000381469727,1.9800000190734863,1.9800000190734863,2134766.0,1.6510857343673706
2013-10-18,1.9900000095367432,1.9700000286102295,1.9800000190734863,1.9800000190734863,2103861.0,1.6510857343673706
2013-10-21,2.0,1.9600000381469727,1.9900000095367432,2.0,2193602.0,1.667763352394104
2013-10-22,2.0,1.9700000286102295,2.0,1.9700000286102295,2830922.0,1.642746925354004
2013-10-23,1.9900000095367432,1.9500000476837158,1.9700000286102295,1.9500000476837158,2482064.0,1.6260693073272705
2013-10-24,1.9600000381469727,1.909999966621399,1.9500000476837158,1.9199999570846558,2322612.0,1.6010527610778809
2013-10-25,1.9500000476837158,1.8899999856948853,1.9199999570846558,1.899999976158142,2128612.0,1.5843751430511475
2013-10-28,1.899999976158142,1.8799999952316284,1.899999976158142,1.8799999952316284,1321720.0,1.567697525024414
2013-10-29,1.9299999475479126,1.8600000143051147,1.8799999952316284,1.909999966621399,3159640.0,1.5927139520645142
2013-10-30,1.9299999475479126,1.8799999952316284,1.8799999952316284,1.9199999570846558,2242574.0,1.6010527610778809
2013-10-31,1.9299999475479126,1.8899999856948853,1.899999976158142,1.909999966621399,1531035.0,1.5927139520645142
2013-11-01,1.909999966621399,1.8799999952316284,1.909999966621399,1.909999966621399,1158041.0,1.5927139520645142
2013-11-04,1.909999966621399,1.8899999856948853,1.909999966621399,1.899999976158142,1232621.0,1.5843751430511475
2013-11-05,1.899999976158142,1.8799999952316284,1.899999976158142,1.899999976158142,1164070.0,1.5843751430511475
2013-11-06,1.9600000381469727,1.899999976158142,1.899999976158142,1.940000057220459,4597974.0,1.6177304983139038
2013-11-07,1.940000057220459,1.8899999856948853,1.940000057220459,1.8899999856948853,1869225.0,1.5760363340377808
2013-11-08,1.909999966621399,1.8300000429153442,1.909999966621399,1.8799999952316284,2131999.0,1.567697525024414
2013-11-11,1.8899999856948853,1.840000033378601,1.8799999952316284,1.8700000047683716,1697220.0,1.5593587160110474
2013-11-12,1.899999976158142,1.8600000143051147,1.8600000143051147,1.899999976158142,1727401.0,1.5843751430511475
2013-11-13,1.9299999475479126,1.8799999952316284,1.9299999475479126,1.8899999856948853,2125193.0,1.5760363340377808
2013-11-14,1.8899999856948853,1.8600000143051147,1.8899999856948853,1.8700000047683716,2214844.0,1.5593587160110474
2013-11-15,1.909999966621399,1.8700000047683716,1.8799999952316284,1.8899999856948853,1968374.0,1.5760363340377808
2013-11-18,1.9299999475479126,1.8700000047683716,1.8799999952316284,1.9199999570846558,3229323.0,1.6010527610778809
2013-11-19,1.940000057220459,1.909999966621399,1.909999966621399,1.9199999570846558,1742020.0,1.6010527610778809
2013-11-20,1.9299999475479126,1.909999966621399,1.9299999475479126,1.9199999570846558,1706221.0,1.6010527610778809
2013-11-21,1.9299999475479126,1.909999966621399,1.9299999475479126,1.9199999570846558,2409269.0,1.6010527610778809
2013-11-22,1.9299999475479126,1.899999976158142,1.9199999570846558,1.909999966621399,1856069.0,1.5927139520645142
2013-11-25,1.9199999570846558,1.8899999856948853,1.899999976158142,1.899999976158142,1707614.0,1.5843751430511475
2013-11-26,1.9199999570846558,1.899999976158142,1.899999976158142,1.909999966621399,1641297.0,1.5927139520645142
2013-11-27,1.9299999475479126,1.899999976158142,1.899999976158142,1.9199999570846558,2514008.0,1.6010527610778809
2013-11-28,2.0299999713897705,1.909999966621399,1.9199999570846558,1.9700000286102295,9784837.0,1.642746925354004
2013-11-29,2.0,1.940000057220459,1.9800000190734863,1.9900000095367432,4883135.0,1.6594246625900269
2013-12-02,2.0199999809265137,1.9299999475479126,1.9700000286102295,1.9600000381469727,3775542.0,1.6344079971313477
2013-12-03,2.0,1.9299999475479126,1.9500000476837158,1.9800000190734863,3422396.0,1.6510857343673706
2013-12-04,2.0899999141693115,1.9600000381469727,1.9800000190734863,2.0399999618530273,8223844.0,1.7011185884475708
2013-12-05,2.049999952316284,2.009999990463257,2.0399999618530273,2.0299999713897705,2838513.0,1.692779779434204
2013-12-06,2.059999942779541,2.009999990463257,2.0299999713897705,2.0199999809265137,4708180.0,1.6844409704208374
2013-12-09,2.0399999618530273,2.009999990463257,2.0199999809265137,2.009999990463257,1918655.0,1.6761021614074707
2013-12-10,2.059999942779541,2.0,2.0199999809265137,2.0299999713897705,3127778.0,1.692779779434204
2013-12-11,2.0299999713897705,1.9700000286102295,2.0199999809265137,1.9700000286102295,2969052.0,1.642746925354004
2013-12-12,2.0,1.9700000286102295,1.9800000190734863,1.9700000286102295,1393416.0,1.642746925354004
2013-12-13,2.0,1.9700000286102295,1.9800000190734863,2.0,1812734.0,1.667763352394104
2013-12-16,2.0,1.940000057220459,1.9900000095367432,1.940000057220459,1752499.0,1.6177304983139038
2013-12-17,1.9500000476837158,1.9199999570846558,1.940000057220459,1.9199999570846558,1565526.0,1.6010527610778809
2013-12-18,1.9299999475479126,1.909999966621399,1.909999966621399,1.9299999475479126,999630.0,1.6093915700912476
2013-12-19,1.9500000476837158,1.9199999570846558,1.9500000476837158,1.9299999475479126,647100.0,1.6093915700912476
2013-12-20,1.9299999475479126,1.840000033378601,1.9199999570846558,1.8600000143051147,3566680.0,1.5510199069976807
2013-12-23,1.8799999952316284,1.850000023841858,1.8600000143051147,1.8700000047683716,1291080.0,1.5593587160110474
2013-12-24,1.899999976158142,1.8600000143051147,1.8700000047683716,1.899999976158142,1759529.0,1.5843751430511475
2013-12-25,1.9199999570846558,1.8799999952316284,1.899999976158142,1.909999966621399,695324.0,1.5927139520645142
2013-12-26,1.9199999570846558,1.8700000047683716,1.899999976158142,1.8700000047683716,1595200.0,1.5593587160110474
2013-12-27,1.909999966621399,1.8600000143051147,1.8700000047683716,1.899999976158142,1249230.0,1.5843751430511475
2013-12-30,1.9199999570846558,1.8899999856948853,1.899999976158142,1.8899999856948853,1264612.0,1.5760363340377808
2013-12-31,1.9700000286102295,1.8899999856948853,1.899999976158142,1.9299999475479126,3506087.0,1.6093915700912476
2014-01-02,1.9700000286102295,1.9199999570846558,1.940000057220459,1.9500000476837158,2098225.0,1.6260693073272705
2014-01-03,1.9600000381469727,1.850000023841858,1.9500000476837158,1.899999976158142,2464025.0,1.5843751430511475
2014-01-06,1.909999966621399,1.850000023841858,1.8899999856948853,1.8700000047683716,1906760.0,1.5593587160110474
2014-01-07,1.8700000047683716,1.840000033378601,1.8700000047683716,1.8600000143051147,962011.0,1.5510199069976807
2014-01-08,1.8899999856948853,1.840000033378601,1.8600000143051147,1.850000023841858,1138199.0,1.542681097984314
2014-01-09,1.850000023841858,1.8300000429153442,1.840000033378601,1.8300000429153442,1448098.0,1.5260035991668701
2014-01-10,1.840000033378601,1.7999999523162842,1.8300000429153442,1.809999942779541,893687.0,1.5093258619308472
2014-01-13,1.809999942779541,1.7599999904632568,1.809999942779541,1.7799999713897705,1777590.0,1.4843093156814575
2014-01-14,1.809999942779541,1.75,1.7699999809265137,1.809999942779541,1423100.0,1.5093258619308472
2014-01-15,1.7999999523162842,1.7699999809265137,1.7999999523162842,1.7699999809265137,1639692.0,1.4759705066680908
2014-01-16,1.7799999713897705,1.7400000095367432,1.7699999809265137,1.7599999904632568,1942342.0,1.4676316976547241
2014-01-17,1.7699999809265137,1.7300000190734863,1.7699999809265137,1.75,1215801.0,1.4592928886413574
2014-01-20,1.7599999904632568,1.7100000381469727,1.75,1.7300000190734863,2476300.0,1.442615270614624
2014-01-21,1.7599999904632568,1.7200000286102295,1.7200000286102295,1.75,2050722.0,1.4592928886413574
2014-01-22,1.7999999523162842,1.7300000190734863,1.75,1.7999999523162842,2768731.0,1.500986933708191
2014-01-23,1.7999999523162842,1.75,1.7799999713897705,1.7599999904632568,1858564.0,1.4676316976547241
2014-01-24,1.7999999523162842,1.75,1.75,1.7899999618530273,1372156.0,1.4926481246948242
2014-01-27,1.7699999809265137,1.7200000286102295,1.7699999809265137,1.7400000095367432,4380415.0,1.4509540796279907
2014-01-28,1.75,1.7200000286102295,1.7300000190734863,1.7300000190734863,2599225.0,1.442615270614624
2014-01-29,1.7400000095367432,1.7200000286102295,1.7400000095367432,1.7300000190734863,1554261.0,1.442615270614624
2014-01-30,1.75,1.7100000381469727,1.7300000190734863,1.7400000095367432,2060557.0,1.4509540796279907
2014-02-07,1.7400000095367432,1.7100000381469727,1.7200000286102295,1.7400000095367432,2745923.0,1.4509540796279907
2014-02-10,1.7699999809265137,1.7300000190734863,1.7300000190734863,1.7699999809265137,3777764.0,1.4759705066680908
2014-02-11,1.7999999523162842,1.75,1.7699999809265137,1.7899999618530273,2899990.0,1.4926481246948242
2014-02-12,1.7899999618530273,1.75,1.7799999713897705,1.7799999713897705,3711591.0,1.4843093156814575
2014-02-13,1.7899999618530273,1.7599999904632568,1.7699999809265137,1.7799999713897705,3415874.0,1.4843093156814575
2014-02-14,1.7899999618530273,1.75,1.7699999809265137,1.7799999713897705,2766430.0,1.4843093156814575
2014-02-17,1.809999942779541,1.7699999809265137,1.7899999618530273,1.809999942779541,4133264.0,1.5093258619308472
2014-02-18,1.8200000524520874,1.7799999713897705,1.7999999523162842,1.7999999523162842,2853885.0,1.500986933708191
2014-02-19,1.809999942779541,1.7799999713897705,1.7999999523162842,1.7999999523162842,3010072.0,1.500986933708191
2014-02-20,1.8200000524520874,1.7899999618530273,1.7999999523162842,1.809999942779541,4177773.0,1.5093258619308472
2014-02-21,1.809999942779541,1.7599999904632568,1.7999999523162842,1.7699999809265137,3268874.0,1.4759705066680908
2014-02-24,1.7699999809265137,1.7200000286102295,1.7599999904632568,1.7400000095367432,3532112.0,1.4509540796279907
2014-02-25,1.75,1.7100000381469727,1.7400000095367432,1.7400000095367432,3668100.0,1.4509540796279907
2014-02-26,1.7999999523162842,1.7200000286102295,1.7400000095367432,1.75,3554899.0,1.4592928886413574
2014-02-27,1.7400000095367432,1.7000000476837158,1.7400000095367432,1.7200000286102295,4300530.0,1.4342765808105469
2014-02-28,1.7300000190734863,1.690000057220459,1.7100000381469727,1.7200000286102295,2928739.0,1.4342765808105469
2014-03-03,1.7300000190734863,1.7000000476837158,1.7100000381469727,1.7200000286102295,2930464.0,1.4342765808105469
2014-03-04,1.7200000286102295,1.7000000476837158,1.7200000286102295,1.7100000381469727,2103312.0,1.4259376525878906
2014-03-05,1.7200000286102295,1.7000000476837158,1.7100000381469727,1.7100000381469727,1562979.0,1.4259376525878906
2014-03-06,1.7100000381469727,1.690000057220459,1.7100000381469727,1.7100000381469727,1620433.0,1.4259376525878906
2014-03-07,1.7300000190734863,1.7000000476837158,1.7100000381469727,1.7200000286102295,3400395.0,1.4342765808105469
2014-03-10,1.7200000286102295,1.6699999570846558,1.7200000286102295,1.6699999570846558,2959037.0,1.3925824165344238
2014-03-11,1.6799999475479126,1.649999976158142,1.6699999570846558,1.6799999475479126,2079138.0,1.4009212255477905
2014-03-12,1.7200000286102295,1.659999966621399,1.6699999570846558,1.690000057220459,3024545.0,1.4092600345611572
2014-03-13,1.7200000286102295,1.6699999570846558,1.690000057220459,1.7000000476837158,2447402.0,1.4175989627838135
2014-03-14,1.7100000381469727,1.6699999570846558,1.7100000381469727,1.7000000476837158,2153732.0,1.4175989627838135
2014-03-17,1.7000000476837158,1.6799999475479126,1.690000057220459,1.7000000476837158,1587128.0,1.4175989627838135
2014-03-18,1.7100000381469727,1.6799999475479126,1.690000057220459,1.690000057220459,1524362.0,1.4092600345611572
2014-03-19,1.7100000381469727,1.6799999475479126,1.6799999475479126,1.7100000381469727,2644414.0,1.4259376525878906
2014-03-20,1.7100000381469727,1.6799999475479126,1.7000000476837158,1.6799999475479126,2066572.0,1.4009212255477905
2014-03-21,1.7100000381469727,1.659999966621399,1.6699999570846558,1.7000000476837158,3255847.0,1.4175989627838135
2014-03-24,1.7599999904632568,1.6799999475479126,1.690000057220459,1.7300000190734863,7271077.0,1.442615270614624
2014-03-25,1.7300000190734863,1.7100000381469727,1.7300000190734863,1.7100000381469727,3821790.0,1.4259376525878906
2014-03-26,1.7200000286102295,1.7100000381469727,1.7100000381469727,1.7200000286102295,2430949.0,1.4342765808105469
2014-03-27,1.7200000286102295,1.7000000476837158,1.7200000286102295,1.7200000286102295,2517515.0,1.4342765808105469
2014-03-28,1.7300000190734863,1.7000000476837158,1.7100000381469727,1.7100000381469727,2856545.0,1.4259376525878906
2014-03-31,1.7100000381469727,1.6799999475479126,1.7100000381469727,1.690000057220459,2443873.0,1.4092600345611572
2014-04-01,1.7000000476837158,1.6699999570846558,1.6799999475479126,1.7000000476837158,1601798.0,1.4175989627838135
2014-04-02,1.7400000095367432,1.690000057220459,1.7000000476837158,1.7200000286102295,4239290.0,1.4342765808105469
2014-04-03,1.7200000286102295,1.690000057220459,1.7100000381469727,1.690000057220459,2083961.0,1.4092600345611572
2014-04-04,1.7100000381469727,1.690000057220459,1.7000000476837158,1.7100000381469727,1112139.0,1.4259376525878906
2014-04-08,1.7300000190734863,1.690000057220459,1.7000000476837158,1.7100000381469727,3634512.0,1.4259376525878906
2014-04-09,1.7200000286102295,1.7000000476837158,1.7200000286102295,1.7100000381469727,1839138.0,1.4259376525878906
2014-04-10,1.7400000095367432,1.7000000476837158,1.7100000381469727,1.7400000095367432,5292672.0,1.4509540796279907
2014-04-11,1.7699999809265137,1.7200000286102295,1.7200000286102295,1.7599999904632568,7332480.0,1.4676316976547241
2014-04-14,1.7699999809265137,1.7300000190734863,1.7599999904632568,1.75,3260037.0,1.4592928886413574
2014-04-15,1.75,1.7200000286102295,1.7400000095367432,1.7200000286102295,1833719.0,1.4342765808105469
2014-04-16,1.7300000190734863,1.7100000381469727,1.7200000286102295,1.7300000190734863,1087521.0,1.442615270614624
2014-04-17,1.7300000190734863,1.7100000381469727,1.7300000190734863,1.7200000286102295,1243211.0,1.4342765808105469
2014-04-18,1.7300000190734863,1.7000000476837158,1.7100000381469727,1.7300000190734863,2103569.0,1.442615270614624
2014-04-21,1.7300000190734863,1.690000057220459,1.7100000381469727,1.7000000476837158,3463250.0,1.4175989627838135
2014-04-22,1.7000000476837158,1.6799999475479126,1.6799999475479126,1.690000057220459,2410002.0,1.4092600345611572
2014-04-23,1.690000057220459,1.649999976158142,1.6799999475479126,1.690000057220459,2964728.0,1.4092600345611572
2014-04-24,1.690000057220459,1.649999976158142,1.6799999475479126,1.659999966621399,3119496.0,1.3842436075210571
2014-04-25,1.659999966621399,1.6399999856948853,1.649999976158142,1.649999976158142,2578956.0,1.3759047985076904
2014-04-28,1.6399999856948853,1.590000033378601,1.6399999856948853,1.600000023841858,3508611.0,1.3342106342315674
2014-04-29,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0,1.3342106342315674
2014-04-30,1.5499999523162842,1.5199999809265137,1.5199999809265137,1.5199999809265137,4571200.0,1.2675000429153442
2014-05-05,1.5099999904632568,1.4600000381469727,1.4600000381469727,1.4900000095367432,10800931.0,1.2424837350845337
2014-05-06,1.5099999904632568,1.4700000286102295,1.4800000190734863,1.5099999904632568,5990018.0,1.259161353111267
2014-05-07,1.5,1.4800000190734863,1.5,1.4900000095367432,4092150.0,1.2424837350845337
2014-05-08,1.5199999809265137,1.4800000190734863,1.4900000095367432,1.5099999904632568,3922209.0,1.259161353111267
2014-05-09,1.5800000429153442,1.5099999904632568,1.5199999809265137,1.5399999618530273,6595366.0,1.2841776609420776
2014-05-12,1.5800000429153442,1.5199999809265137,1.5299999713897705,1.5700000524520874,6235974.0,1.3091943264007568
2014-05-13,1.600000023841858,1.559999942779541,1.559999942779541,1.5800000429153442,4744590.0,1.317533016204834
2014-05-14,1.600000023841858,1.559999942779541,1.5700000524520874,1.5800000429153442,2175740.0,1.317533016204834
2014-05-15,1.5800000429153442,1.5499999523162842,1.5800000429153442,1.5499999523162842,2582400.0,1.2925165891647339
2014-05-16,1.5700000524520874,1.5399999618530273,1.5499999523162842,1.5700000524520874,1719449.0,1.3091943264007568
2014-05-19,1.5700000524520874,1.5499999523162842,1.5700000524520874,1.5499999523162842,2651925.0,1.2925165891647339
2014-05-20,1.5700000524520874,1.5499999523162842,1.559999942779541,1.559999942779541,3165255.0,1.300855278968811
2014-05-21,1.5800000429153442,1.559999942779541,1.559999942779541,1.5800000429153442,2088017.0,1.317533016204834
2014-05-22,1.600000023841858,1.5700000524520874,1.5700000524520874,1.5700000524520874,2349258.0,1.3091943264007568
2014-05-23,1.590000033378601,1.559999942779541,1.5700000524520874,1.5800000429153442,1483673.0,1.317533016204834
2014-05-26,1.600000023841858,1.5700000524520874,1.5800000429153442,1.5800000429153442,1536821.0,1.317533016204834
2014-05-27,1.590000033378601,1.5700000524520874,1.5800000429153442,1.5800000429153442,1550450.0,1.317533016204834
2014-05-28,1.590000033378601,1.5700000524520874,1.5800000429153442,1.5800000429153442,1453238.0,1.317533016204834
2014-05-29,1.590000033378601,1.5700000524520874,1.5700000524520874,1.5800000429153442,1740070.0,1.317533016204834
2014-05-30,1.590000033378601,1.5700000524520874,1.5700000524520874,1.590000033378601,1983968.0,1.3258719444274902
2014-06-03,1.6100000143051147,1.5800000429153442,1.590000033378601,1.590000033378601,3192860.0,1.3258719444274902
2014-06-04,1.600000023841858,1.559999942779541,1.600000023841858,1.5700000524520874,2267806.0,1.3091943264007568
2014-06-05,1.600000023841858,1.5800000429153442,1.5800000429153442,1.5800000429153442,1945389.0,1.317533016204834
2014-06-06,1.600000023841858,1.5800000429153442,1.5800000429153442,1.590000033378601,1798200.0,1.3258719444274902
2014-06-09,1.590000033378601,1.5700000524520874,1.5800000429153442,1.5800000429153442,1473315.0,1.317533016204834
2014-06-10,1.5800000429153442,1.5299999713897705,1.5800000429153442,1.559999942779541,4841361.0,1.300855278968811
2014-06-11,1.559999942779541,1.5399999618530273,1.5499999523162842,1.559999942779541,2278576.0,1.300855278968811
2014-06-12,1.5700000524520874,1.5499999523162842,1.5499999523162842,1.559999942779541,1406343.0,1.300855278968811
2014-06-13,1.5700000524520874,1.5499999523162842,1.5499999523162842,1.5700000524520874,1595021.0,1.3091943264007568
2014-06-16,1.590000033378601,1.559999942779541,1.5700000524520874,1.5800000429153442,2204305.0,1.317533016204834
2014-06-17,1.590000033378601,1.5700000524520874,1.5800000429153442,1.5800000429153442,1561870.0,1.317533016204834
2014-06-18,1.590000033378601,1.5700000524520874,1.5800000429153442,1.5800000429153442,1437960.0,1.317533016204834
2014-06-19,1.5800000429153442,1.5499999523162842,1.5800000429153442,1.5499999523162842,1766490.0,1.2925165891647339
2014-06-20,1.5700000524520874,1.5399999618530273,1.5499999523162842,1.559999942779541,1176163.0,1.300855278968811
2014-06-23,1.5800000429153442,1.559999942779541,1.5700000524520874,1.559999942779541,1864970.0,1.300855278968811
2014-06-24,1.590000033378601,1.559999942779541,1.559999942779541,1.5800000429153442,2125460.0,1.317533016204834
2014-06-25,1.590000033378601,1.5700000524520874,1.5800000429153442,1.5700000524520874,1240231.0,1.3091943264007568
2014-06-26,1.590000033378601,1.5800000429153442,1.5800000429153442,1.590000033378601,1395165.0,1.3258719444274902
2014-06-27,1.590000033378601,1.559999942779541,1.590000033378601,1.5800000429153442,2586647.0,1.317533016204834
2014-06-30,1.600000023841858,1.5700000524520874,1.5800000429153442,1.590000033378601,2483914.0,1.3258719444274902
2014-07-01,1.600000023841858,1.5800000429153442,1.600000023841858,1.590000033378601,1548900.0,1.3258719444274902
2014-07-02,1.600000023841858,1.5800000429153442,1.590000033378601,1.600000023841858,1373446.0,1.3342106342315674
2014-07-03,1.6299999952316284,1.590000033378601,1.600000023841858,1.6100000143051147,3667880.0,1.342549443244934
2014-07-04,1.6200000047683716,1.600000023841858,1.600000023841858,1.600000023841858,2219080.0,1.3342106342315674
2014-07-07,1.600000023841858,1.590000033378601,1.600000023841858,1.600000023841858,1213219.0,1.3342106342315674
2014-07-08,1.600000023841858,1.5800000429153442,1.600000023841858,1.590000033378601,855102.0,1.3258719444274902
2014-07-09,1.600000023841858,1.5700000524520874,1.590000033378601,1.5700000524520874,1346204.0,1.3091943264007568
2014-07-10,1.590000033378601,1.559999942779541,1.5700000524520874,1.5700000524520874,1302047.0,1.3091943264007568
2014-07-11,1.590000033378601,1.5700000524520874,1.5800000429153442,1.590000033378601,954266.0,1.3258719444274902
2014-07-14,1.6100000143051147,1.5800000429153442,1.590000033378601,1.6100000143051147,3272429.0,1.342549443244934
2014-07-15,1.6399999856948853,1.600000023841858,1.600000023841858,1.6200000047683716,3718626.0,1.3508882522583008
2014-07-16,1.7000000476837158,1.6299999952316284,1.6399999856948853,1.7000000476837158,15051781.0,1.4175989627838135
2014-07-17,1.7899999618530273,1.649999976158142,1.7000000476837158,1.659999966621399,17788078.0,1.3842436075210571
2014-07-18,1.6799999475479126,1.6200000047683716,1.659999966621399,1.6299999952316284,11107863.0,1.3592270612716675
2014-07-21,1.649999976158142,1.6200000047683716,1.6299999952316284,1.6299999952316284,5767147.0,1.3592270612716675
2014-07-22,1.690000057220459,1.6200000047683716,1.6200000047683716,1.649999976158142,13379118.0,1.3759047985076904
2014-07-23,1.649999976158142,1.6200000047683716,1.6399999856948853,1.6299999952316284,6345433.0,1.3592270612716675
2014-07-24,1.6399999856948853,1.6200000047683716,1.6299999952316284,1.6399999856948853,3687942.0,1.3675659894943237
2014-07-25,1.6699999570846558,1.6299999952316284,1.6399999856948853,1.6699999570846558,6028503.0,1.3925824165344238
2014-07-28,1.7200000286102295,1.6699999570846558,1.6799999475479126,1.690000057220459,9021083.0,1.4092600345611572
2014-07-29,1.7100000381469727,1.6799999475479126,1.7000000476837158,1.6799999475479126,6746263.0,1.4009212255477905
2014-07-30,1.7100000381469727,1.6699999570846558,1.6799999475479126,1.7000000476837158,5281328.0,1.4175989627838135
2014-07-31,1.7400000095367432,1.690000057220459,1.7100000381469727,1.7200000286102295,7189197.0,1.4342765808105469
2014-08-01,1.75,1.7000000476837158,1.7100000381469727,1.7000000476837158,8798847.0,1.4175989627838135
2014-08-04,1.7300000190734863,1.7000000476837158,1.7000000476837158,1.7200000286102295,5673518.0,1.4342765808105469
2014-08-05,1.7400000095367432,1.7100000381469727,1.7300000190734863,1.7300000190734863,5391057.0,1.442615270614624
2014-08-06,1.7799999713897705,1.7100000381469727,1.7200000286102295,1.7599999904632568,9979374.0,1.4676316976547241
2014-08-07,1.850000023841858,1.7699999809265137,1.7699999809265137,1.809999942779541,24241317.0,1.5093258619308472
2014-08-08,1.8300000429153442,1.7899999618530273,1.809999942779541,1.8300000429153442,8772233.0,1.5260035991668701
2014-08-11,1.899999976158142,1.8200000524520874,1.8300000429153442,1.899999976158142,9273749.0,1.5843751430511475
2014-08-12,1.899999976158142,1.850000023841858,1.8799999952316284,1.8600000143051147,10350112.0,1.5510199069976807
2014-08-13,1.899999976158142,1.8600000143051147,1.8700000047683716,1.8899999856948853,8325934.0,1.5760363340377808
2014-08-14,1.9800000190734863,1.8799999952316284,1.8899999856948853,1.940000057220459,10353766.0,1.6177304983139038
2014-08-15,1.9700000286102295,1.9299999475479126,1.940000057220459,1.9500000476837158,6377101.0,1.6260693073272705
2014-08-18,2.049999952316284,1.9500000476837158,1.9500000476837158,2.0199999809265137,10917706.0,1.6844409704208374
2014-08-19,2.0799999237060547,2.009999990463257,2.0299999713897705,2.069999933242798,9000201.0,1.726135015487671
2014-08-20,2.1700000762939453,2.069999933242798,2.069999933242798,2.1700000762939453,18049648.0,1.8095232248306274
2014-08-21,2.2799999713897705,2.180000066757202,2.190000057220459,2.2799999713897705,6152833.0,1.9012502431869507
2014-08-22,2.390000104904175,2.190000057220459,2.390000104904175,2.2300000190734863,34125989.0,1.8595561981201172
2014-08-25,2.2300000190734863,2.119999885559082,2.200000047683716,2.119999885559082,18654023.0,1.7678290605545044
2014-08-26,2.1700000762939453,2.0899999141693115,2.0899999141693115,2.140000104904175,13883017.0,1.784506916999817
2014-08-27,2.1600000858306885,2.0999999046325684,2.130000114440918,2.130000114440918,7666394.0,1.7761679887771606
2014-08-28,2.140000104904175,2.0999999046325684,2.130000114440918,2.0999999046325684,5400789.0,1.751151442527771
2014-08-29,2.0999999046325684,2.009999990463257,2.0899999141693115,2.049999952316284,8032849.0,1.7094573974609375
2014-09-01,2.0899999141693115,2.0,2.049999952316284,2.0899999141693115,6142337.0,1.7428126335144043
2014-09-02,2.190000057220459,2.0799999237060547,2.0899999141693115,2.190000057220459,4148841.0,1.8262009620666504
2014-09-03,2.299999952316284,2.2200000286102295,2.2799999713897705,2.259999990463257,17118129.0,1.8845725059509277
2014-09-04,2.2799999713897705,2.200000047683716,2.259999990463257,2.25,8935974.0,1.876233696937561
2014-09-05,2.259999990463257,2.2100000381469727,2.240000009536743,2.259999990463257,8811810.0,1.8845725059509277
2014-09-09,2.3499999046325684,2.2200000286102295,2.2300000190734863,2.3299999237060547,10733642.0,1.9429442882537842
2014-09-10,2.3499999046325684,2.309999942779541,2.319999933242798,2.319999933242798,8113834.0,1.9346054792404175
2014-09-11,2.3299999237060547,2.2300000190734863,2.3299999237060547,2.2300000190734863,11110948.0,1.8595561981201172
2014-09-12,2.2699999809265137,2.2100000381469727,2.2100000381469727,2.259999990463257,6992635.0,1.8845725059509277
2014-09-15,2.3499999046325684,2.2300000190734863,2.240000009536743,2.3499999046325684,11825274.0,1.9596219062805176
2014-09-16,2.4100000858306885,2.309999942779541,2.3499999046325684,2.309999942779541,16782461.0,1.9262665510177612
2014-09-17,2.3299999237060547,2.2100000381469727,2.299999952316284,2.2699999809265137,10062365.0,1.892911434173584
2014-09-18,2.299999952316284,2.2200000286102295,2.2699999809265137,2.2799999713897705,5754774.0,1.9012502431869507
2014-09-19,2.2899999618530273,2.25,2.2899999618530273,2.2799999713897705,4131634.0,1.9012502431869507
2014-09-22,2.2799999713897705,2.1700000762939453,2.2799999713897705,2.180000066757202,9955441.0,1.8178621530532837
2014-09-23,2.2100000381469727,2.1500000953674316,2.1700000762939453,2.200000047683716,5704954.0,1.834539771080017
2014-09-24,2.25,2.1700000762939453,2.190000057220459,2.2200000286102295,5033402.0,1.851217269897461
2014-09-25,2.2899999618530273,2.2200000286102295,2.2200000286102295,2.259999990463257,6290381.0,1.8845725059509277
2014-09-26,2.3499999046325684,2.2300000190734863,2.259999990463257,2.319999933242798,9602745.0,1.9346054792404175
2014-09-29,2.4000000953674316,2.319999933242798,2.319999933242798,2.390000104904175,14280587.0,1.992977261543274
2014-09-30,2.450000047683716,2.359999895095825,2.380000114440918,2.369999885559082,9701873.0,1.9762994050979614
2014-10-08,2.4000000953674316,2.3399999141693115,2.369999885559082,2.369999885559082,6751639.0,1.9762994050979614
2014-10-09,2.369999885559082,2.319999933242798,2.369999885559082,2.359999895095825,8978370.0,1.9679605960845947
2014-10-10,2.3499999046325684,2.309999942779541,2.3499999046325684,2.3499999046325684,7314636.0,1.9596219062805176
2014-10-13,2.3399999141693115,2.309999942779541,2.3399999141693115,2.3399999141693115,5308337.0,1.9512830972671509
2014-10-14,2.4100000858306885,2.319999933242798,2.3299999237060547,2.369999885559082,11565459.0,1.9762994050979614
2014-10-15,2.440000057220459,2.3499999046325684,2.359999895095825,2.4100000858306885,11688792.0,2.009654998779297
2014-10-16,2.440000057220459,2.3399999141693115,2.380000114440918,2.3499999046325684,9520290.0,1.9596219062805176
2014-10-17,2.390000104904175,2.2799999713897705,2.3399999141693115,2.319999933242798,10343615.0,1.9346054792404175
2014-10-20,2.3499999046325684,2.2699999809265137,2.2699999809265137,2.319999933242798,6727355.0,1.9346054792404175
2014-10-21,2.319999933242798,2.2699999809265137,2.319999933242798,2.2699999809265137,5725199.0,1.892911434173584
2014-10-22,2.299999952316284,2.2100000381469727,2.2699999809265137,2.2100000381469727,7038496.0,1.8428784608840942
2014-10-23,2.200000047683716,2.130000114440918,2.200000047683716,2.1500000953674316,7044115.0,1.7928457260131836
2014-10-24,2.2100000381469727,2.1600000858306885,2.1600000858306885,2.200000047683716,4921562.0,1.834539771080017
2014-10-27,2.240000009536743,2.140000104904175,2.200000047683716,2.240000009536743,4323384.0,1.8678950071334839
2014-10-28,2.2799999713897705,2.240000009536743,2.25,2.2799999713897705,4445433.0,1.9012502431869507
2014-10-29,2.3499999046325684,2.2799999713897705,2.2799999713897705,2.319999933242798,6899857.0,1.9346054792404175
2014-10-30,2.369999885559082,2.299999952316284,2.299999952316284,2.3399999141693115,7879814.0,1.9512830972671509
2014-10-31,2.4600000381469727,2.3499999046325684,2.3499999046325684,2.4000000953674316,26448428.0,2.0013160705566406
2014-11-03,2.5199999809265137,2.369999885559082,2.369999885559082,2.5199999809265137,34872675.0,2.101381778717041
2014-11-04,2.6500000953674316,2.5199999809265137,2.5399999618530273,2.6500000953674316,34135638.0,2.2097864151000977
2014-11-05,2.740000009536743,2.5199999809265137,2.690000057220459,2.5199999809265137,30932183.0,2.101381778717041
2014-11-06,2.569999933242798,2.440000057220459,2.5,2.5199999809265137,12468738.0,2.101381778717041
2014-11-07,2.569999933242798,2.4800000190734863,2.5199999809265137,2.509999990463257,10606926.0,2.0930428504943848
2014-11-10,2.640000104904175,2.509999990463257,2.509999990463257,2.640000104904175,15497647.0,2.2014477252960205
2014-11-11,2.7300000190734863,2.509999990463257,2.690000057220459,2.5899999141693115,20329291.0,2.1597533226013184
2014-11-12,2.630000114440918,2.5199999809265137,2.5799999237060547,2.5999999046325684,7182467.0,2.1680922508239746
2014-11-13,2.700000047683716,2.5799999237060547,2.5999999046325684,2.6600000858306885,11711220.0,2.218125343322754
2014-11-14,2.690000057220459,2.5999999046325684,2.640000104904175,2.609999895095825,8949478.0,2.176431179046631
2014-11-17,2.609999895095825,2.5399999618530273,2.569999933242798,2.549999952316284,9942501.0,2.1263980865478516
2014-11-18,2.559999942779541,2.4800000190734863,2.549999952316284,2.509999990463257,9708542.0,2.0930428504943848
2014-11-19,2.5299999713897705,2.490000009536743,2.5,2.5299999713897705,5103231.0,2.1097207069396973
2014-11-20,2.5199999809265137,2.490000009536743,2.509999990463257,2.509999990463257,6047744.0,2.0930428504943848
2014-11-21,2.559999942779541,2.490000009536743,2.5199999809265137,2.549999952316284,8023762.0,2.1263980865478516
2014-11-24,2.619999885559082,2.569999933242798,2.5799999237060547,2.609999895095825,10097674.0,2.176431179046631
2014-11-25,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0.0,2.176431179046631
2014-11-26,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0.0,2.176431179046631
2014-11-27,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0.0,2.176431179046631
2014-11-28,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0.0,2.176431179046631
2014-12-01,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0.0,2.176431179046631
2014-12-02,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0.0,2.176431179046631
2014-12-03,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0.0,2.176431179046631
2014-12-04,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0.0,2.176431179046631
2014-12-05,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0.0,2.176431179046631
2014-12-08,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0.0,2.176431179046631
2014-12-09,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0.0,2.176431179046631
2014-12-10,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0.0,2.176431179046631
2014-12-11,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0.0,2.176431179046631
2014-12-12,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0.0,2.176431179046631
2014-12-15,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0.0,2.176431179046631
2014-12-16,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0.0,2.176431179046631
2014-12-17,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0.0,2.176431179046631
2014-12-18,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0.0,2.176431179046631
2014-12-19,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0.0,2.176431179046631
2014-12-22,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0.0,2.176431179046631
2014-12-23,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0.0,2.176431179046631
2014-12-24,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0.0,2.176431179046631
2014-12-25,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0.0,2.176431179046631
2014-12-26,2.740000009536743,2.740000009536743,2.740000009536743,2.740000009536743,364125.0,2.2848358154296875
2014-12-29,2.880000114440918,2.880000114440918,2.880000114440918,2.880000114440918,470648.0,2.4015793800354004
2014-12-30,3.0199999809265137,3.0199999809265137,3.0199999809265137,3.0199999809265137,1175705.0,2.518322706222534
2014-12-31,3.1700000762939453,3.0299999713897705,3.1700000762939453,3.1700000762939453,49927292.0,2.643404960632324
2015-01-05,3.3299999237060547,3.1600000858306885,3.2100000381469727,3.25,30681157.0,2.710115432739258
2015-01-06,3.4100000858306885,3.200000047683716,3.2100000381469727,3.390000104904175,24620540.0,2.8268587589263916
2015-01-07,3.559999942779541,3.4000000953674316,3.450000047683716,3.559999942779541,41849626.0,2.968618631362915
2015-01-08,3.619999885559082,3.4000000953674316,3.569999933242798,3.490000009536743,28982839.0,2.910247325897217
2015-01-09,3.5,3.3399999141693115,3.450000047683716,3.3399999141693115,23790705.0,2.7851648330688477
2015-01-12,3.299999952316284,3.1700000762939453,3.299999952316284,3.1700000762939453,17573996.0,2.643404960632324
2015-01-13,3.3299999237060547,3.0999999046325684,3.109999895095825,3.3299999237060547,19111235.0,2.7768259048461914
2015-01-14,3.450000047683716,3.3299999237060547,3.369999885559082,3.3499999046325684,17919130.0,2.793503522872925
2015-01-15,3.4000000953674316,3.25,3.3499999046325684,3.369999885559082,11934524.0,2.810181140899658
2015-01-16,3.440000057220459,3.359999895095825,3.369999885559082,3.380000114440918,11631040.0,2.8185200691223145
2015-01-19,3.450000047683716,3.2100000381469727,3.2899999618530273,3.2300000190734863,18354647.0,2.6934378147125244
2015-01-20,3.390000104904175,3.2699999809265137,3.2899999618530273,3.390000104904175,16211600.0,2.8268587589263916
2015-01-21,3.490000009536743,3.369999885559082,3.390000104904175,3.450000047683716,16306604.0,2.87689208984375
2015-01-22,3.619999885559082,3.4600000381469727,3.4800000190734863,3.619999885559082,24374418.0,3.0186517238616943
2015-01-23,3.799999952316284,3.680000066757202,3.680000066757202,3.700000047683716,31017824.0,3.085362195968628
2015-01-26,3.890000104904175,3.640000104904175,3.6500000953674316,3.75,38076022.0,3.127056360244751
2015-01-27,3.819999933242798,3.680000066757202,3.75,3.7799999713897705,22215038.0,3.1520726680755615
2015-01-28,3.869999885559082,3.7300000190734863,3.7899999618530273,3.8499999046325684,21397896.0,3.210444450378418
2015-01-29,4.039999961853027,3.809999942779541,3.8399999141693115,4.039999961853027,43595569.0,3.368881940841675
2015-01-30,4.170000076293945,3.8399999141693115,4.090000152587891,3.8399999141693115,42593964.0,3.2021055221557617
2015-02-02,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0.0,3.2021055221557617
2015-02-03,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0.0,3.2021055221557617
2015-02-04,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0.0,3.2021055221557617
2015-02-05,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0.0,3.2021055221557617
2015-02-06,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0.0,3.2021055221557617
2015-02-09,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0.0,3.2021055221557617
2015-02-10,3.7799999713897705,3.4600000381469727,3.4600000381469727,3.5,51781712.0,2.918585777282715
2015-02-11,3.640000104904175,3.319999933242798,3.450000047683716,3.5299999713897705,31803946.0,2.9436023235321045
2015-02-12,3.6700000762939453,3.440000057220459,3.509999990463257,3.5299999713897705,28987711.0,2.9436023235321045
2015-02-13,3.569999933242798,3.4600000381469727,3.5,3.559999942779541,48231411.0,2.968618631362915
2015-02-16,3.559999942779541,3.509999990463257,3.5399999618530273,3.5199999809265137,31256958.0,2.9352633953094482
2015-02-17,3.549999952316284,3.4200000762939453,3.5399999618530273,3.4600000381469727,32349730.0,2.885230541229248
2015-02-25,3.4700000286102295,3.4200000762939453,3.450000047683716,3.430000066757202,16248170.0,2.8602139949798584
2015-02-26,3.4700000286102295,3.359999895095825,3.430000066757202,3.4700000286102295,24222064.0,2.8935694694519043
2015-02-27,3.549999952316284,3.440000057220459,3.450000047683716,3.5399999618530273,36949701.0,2.9519410133361816
2015-03-02,3.7799999713897705,3.5199999809265137,3.549999952316284,3.609999895095825,62055051.0,3.010312557220459
2015-03-03,3.609999895095825,3.4800000190734863,3.5899999141693115,3.490000009536743,47156191.0,2.910247325897217
2015-03-04,3.509999990463257,3.450000047683716,3.490000009536743,3.509999990463257,21667659.0,2.926924705505371
2015-03-05,3.75,3.509999990463257,3.509999990463257,3.700000047683716,80514042.0,3.085362195968628
2015-03-06,3.819999933242798,3.680000066757202,3.7200000286102295,3.7699999809265137,53470962.0,3.1437337398529053
2015-03-09,3.7899999618530273,3.6600000858306885,3.759999990463257,3.759999990463257,30227562.0,3.135395050048828
2015-03-10,3.8499999046325684,3.7200000286102295,3.75,3.8399999141693115,34086347.0,3.2021055221557617
2015-03-11,3.890000104904175,3.809999942779541,3.869999885559082,3.8399999141693115,38481330.0,3.2021055221557617
2015-03-12,4.21999979019165,3.9000000953674316,3.9200000762939453,4.21999979019165,84849220.0,3.5189802646636963
2015-03-13,4.440000057220459,4.070000171661377,4.300000190734863,4.150000095367432,137900703.0,3.460609197616577
2015-03-16,4.300000190734863,4.099999904632568,4.159999847412109,4.210000038146973,96366554.0,3.5106418132781982
2015-03-17,4.630000114440918,4.199999809265137,4.21999979019165,4.599999904632568,160509924.0,3.835855484008789
2015-03-18,4.820000171661377,4.46999979019165,4.550000190734863,4.599999904632568,135383135.0,3.835855484008789
2015-03-19,4.769999980926514,4.53000020980835,4.619999885559082,4.710000038146973,121945150.0,3.9275827407836914
2015-03-20,4.75,4.590000152587891,4.690000057220459,4.630000114440918,81551447.0,3.860872507095337
2015-03-23,4.739999771118164,4.590000152587891,4.630000114440918,4.710000038146973,93821158.0,3.9275827407836914
2015-03-24,5.179999828338623,4.659999847412109,4.710000038146973,4.909999847412109,121466172.0,4.094358921051025
2015-03-25,4.889999866485596,4.659999847412109,4.889999866485596,4.769999980926514,88929496.0,3.9776155948638916
2015-03-26,4.75,4.579999923706055,4.739999771118164,4.599999904632568,70272192.0,3.835855484008789
2015-03-27,4.599999904632568,4.489999771118164,4.519999980926514,4.519999980926514,68438606.0,3.7691450119018555
2015-03-30,4.840000152587891,4.53000020980835,4.570000171661377,4.78000020980835,113048139.0,3.985954523086548
2015-03-31,5.260000228881836,4.849999904632568,4.989999771118164,5.0,224141939.0,4.169408321380615
2015-04-01,5.079999923706055,4.940000057220459,4.949999809265137,5.019999980926514,113209635.0,4.1860857009887695
2015-04-02,5.070000171661377,4.940000057220459,5.050000190734863,5.010000228881836,80844005.0,4.17774772644043
2015-04-03,5.289999961853027,4.909999847412109,5.0,5.150000095367432,115018861.0,4.294490814208984
2015-04-07,5.300000190734863,5.110000133514404,5.199999809265137,5.179999828338623,86738621.0,4.319506645202637
2015-04-08,5.190000057220459,4.929999828338623,5.179999828338623,5.070000171661377,95657582.0,4.227780342102051
2015-04-09,5.579999923706055,4.989999771118164,5.199999809265137,5.360000133514404,219357042.0,4.469605922698975
2015-04-10,5.900000095367432,5.360000133514404,5.400000095367432,5.900000095367432,123034991.0,4.9199018478393555
2015-04-13,6.489999771118164,5.929999828338623,6.0,6.380000114440918,363670140.0,5.320165157318115
2015-04-14,6.440000057220459,6.050000190734863,6.199999809265137,6.230000019073486,180267153.0,5.195082664489746
2015-04-15,6.650000095367432,5.900000095367432,6.170000076293945,6.510000228881836,194770134.0,5.42857027053833
2015-04-16,6.599999904632568,6.179999828338623,6.5,6.440000057220459,196941533.0,5.370197772979736
2015-04-17,6.760000228881836,6.239999771118164,6.579999923706055,6.309999942779541,254637359.0,5.26179313659668
2015-04-20,6.380000114440918,6.019999980926514,6.239999771118164,6.050000190734863,199323985.0,5.044984817504883
2015-04-21,6.300000190734863,6.0,6.050000190734863,6.239999771118164,152808460.0,5.203421115875244
2015-04-22,6.320000171661377,6.150000095367432,6.21999979019165,6.289999961853027,197587868.0,5.245115756988525
2015-04-23,6.679999828338623,6.210000038146973,6.289999961853027,6.630000114440918,266734405.0,5.528635501861572
2015-04-24,6.639999866485596,6.349999904632568,6.5,6.46999979019165,154640390.0,5.395214080810547
2015-04-27,6.590000152587891,6.199999809265137,6.46999979019165,6.300000190734863,226676463.0,5.253454685211182
2015-04-28,6.289999961853027,6.010000228881836,6.28000020980835,6.039999961853027,138402372.0,5.036645412445068
2015-04-29,6.289999961853027,6.059999942779541,6.199999809265137,6.239999771118164,122753937.0,5.203421115875244
2015-04-30,6.239999771118164,6.079999923706055,6.239999771118164,6.099999904632568,92304540.0,5.0866780281066895
2015-05-04,6.360000133514404,6.03000020980835,6.070000171661377,6.21999979019165,121832726.0,5.186744213104248
2015-05-05,6.230000019073486,5.679999828338623,6.21999979019165,5.840000152587891,106413767.0,4.869869232177734
2015-05-06,5.940000057220459,5.329999923706055,5.840000152587891,5.489999771118164,101576156.0,4.578010082244873
2015-05-07,5.409999847412109,5.099999904632568,5.409999847412109,5.110000133514404,90655318.0,4.261135578155518
2015-05-08,5.300000190734863,5.110000133514404,5.159999847412109,5.260000228881836,68640486.0,4.3862175941467285
2015-05-11,5.389999866485596,5.190000057220459,5.309999942779541,5.380000114440918,89141559.0,4.486283302307129
2015-05-12,5.550000190734863,5.329999923706055,5.380000114440918,5.449999809265137,73620314.0,4.5446553230285645
2015-05-13,5.690000057220459,5.360000133514404,5.440000057220459,5.510000228881836,91348735.0,4.5946879386901855
2015-05-14,5.550000190734863,5.349999904632568,5.539999961853027,5.440000057220459,83694940.0,4.536316394805908
2015-05-15,5.440000057220459,5.230000019073486,5.440000057220459,5.25,59488644.0,4.377878189086914
2015-05-18,5.309999942779541,5.199999809265137,5.28000020980835,5.239999771118164,51281224.0,4.369540214538574
2015-05-19,5.550000190734863,5.199999809265137,5.210000038146973,5.46999979019165,83754702.0,4.561332702636719
2015-05-20,5.679999828338623,5.429999828338623,5.480000019073486,5.5,108204281.0,4.586349010467529
2015-05-21,6.0,5.489999771118164,5.489999771118164,5.789999961853027,220878911.0,4.828175067901611
2015-05-22,6.130000114440918,5.670000076293945,5.849999904632568,5.960000038146973,317665494.0,4.969934940338135
2015-05-25,6.269999980926514,5.820000171661377,5.880000114440918,6.210000038146973,315302364.0,5.178405284881592
2015-05-26,6.5,6.199999809265137,6.360000133514404,6.309999942779541,288118959.0,5.26179313659668
2015-05-27,6.440000057220459,6.050000190734863,6.320000171661377,6.28000020980835,239242896.0,5.236777305603027
2015-05-28,6.360000133514404,5.809999942779541,6.289999961853027,5.840000152587891,233131699.0,4.869869232177734
2015-05-29,6.059999942779541,5.5,5.800000190734863,5.980000019073486,187609550.0,4.986612319946289
2015-06-01,6.369999885559082,5.96999979019165,5.980000019073486,6.309999942779541,183392543.0,5.26179313659668
2015-06-02,6.940000057220459,6.369999885559082,6.369999885559082,6.940000057220459,378357264.0,5.787138938903809
2015-06-03,7.53000020980835,6.710000038146973,7.070000171661377,7.289999961853027,410286986.0,6.0789971351623535
2015-06-04,7.300000190734863,6.599999904632568,7.28000020980835,7.170000076293945,241235648.0,5.978931427001953
2015-06-05,7.46999979019165,7.0,7.260000228881836,7.210000038146973,227707332.0,6.01228666305542
2015-06-08,7.929999828338623,7.300000190734863,7.309999942779541,7.690000057220459,273766564.0,6.41254997253418
2015-06-09,8.100000381469727,7.599999904632568,7.710000038146973,7.769999980926514,222331882.0,6.479260444641113
2015-06-10,8.149999618530273,7.449999809265137,7.699999809265137,7.980000019073486,214840748.0,6.6543755531311035
2015-06-11,8.079999923706055,7.769999980926514,7.96999979019165,7.880000114440918,168654970.0,6.570987701416016
2015-06-12,7.989999771118164,7.699999809265137,7.900000095367432,7.820000171661377,209530548.0,6.520954608917236
2015-06-15,8.369999885559082,7.539999961853027,7.789999961853027,8.029999732971191,287330242.0,6.696069717407227
2015-06-16,7.889999866485596,7.400000095367432,7.820000171661377,7.519999980926514,166493406.0,6.270790100097656
2015-06-17,7.619999885559082,7.019999980926514,7.449999809265137,7.449999809265137,161143230.0,6.212418556213379
2015-06-18,7.679999828338623,7.210000038146973,7.5,7.269999980926514,144383895.0,6.062319755554199
2015-06-19,7.179999828338623,6.539999961853027,7.019999980926514,6.539999961853027,149338166.0,5.453586101531982
2015-06-23,6.679999828338623,5.900000095367432,6.539999961853027,6.53000020980835,122239115.0,5.445247173309326
2015-06-24,6.949999809265137,6.599999904632568,6.599999904632568,6.840000152587891,156834792.0,5.7037506103515625
2015-06-25,6.909999847412109,6.260000228881836,6.880000114440918,6.420000076293945,158281089.0,5.353520393371582
2015-06-26,6.630000114440918,5.78000020980835,6.179999828338623,5.900000095367432,211302255.0,4.9199018478393555
2015-06-29,6.309999942779541,5.400000095367432,6.199999809265137,5.920000076293945,267707498.0,4.936580181121826
2015-06-30,6.329999923706055,5.449999809265137,5.940000057220459,6.289999961853027,206334972.0,5.245115756988525
2015-07-01,6.519999980926514,5.980000019073486,6.300000190734863,5.989999771118164,189587803.0,4.994951248168945
2015-07-02,6.159999847412109,5.389999866485596,6.079999923706055,5.389999866485596,198881878.0,4.494622230529785
2015-07-03,5.349999904632568,4.849999904632568,5.050000190734863,4.849999904632568,166347858.0,4.044326305389404
2015-07-06,5.300000190734863,4.369999885559082,5.300000190734863,4.369999885559082,186206547.0,3.6440627574920654
2015-07-07,4.239999771118164,3.930000066757202,4.0,3.930000066757202,81371247.0,3.2771551609039307
2015-07-08,3.5399999618530273,3.5399999618530273,3.5399999618530273,3.5399999618530273,21359900.0,2.9519410133361816
2015-07-09,3.890000104904175,3.190000057220459,3.190000057220459,3.890000104904175,254135656.0,3.243799924850464
2015-07-10,4.28000020980835,4.0,4.039999961853027,4.28000020980835,128182280.0,3.569013833999634
2015-07-13,4.710000038146973,4.28000020980835,4.5,4.710000038146973,221994655.0,3.9275827407836914
2015-07-14,5.110000133514404,4.5,4.710000038146973,4.739999771118164,278121584.0,3.952598810195923
2015-07-15,4.650000095367432,4.269999980926514,4.579999923706055,4.269999980926514,129624599.0,3.5606746673583984
2015-07-16,4.46999979019165,3.8499999046325684,3.8499999046325684,4.239999771118164,152805529.0,3.535658121109009
2015-07-17,4.550000190734863,4.21999979019165,4.269999980926514,4.460000038146973,133903211.0,3.7191123962402344
2015-07-20,4.639999866485596,4.340000152587891,4.460000038146973,4.46999979019165,122310749.0,3.7274510860443115
2015-07-21,4.739999771118164,4.349999904632568,4.480000019073486,4.639999866485596,151408943.0,3.869210958480835
2015-07-22,4.670000076293945,4.409999847412109,4.599999904632568,4.579999923706055,137912192.0,3.8191778659820557
2015-07-23,4.869999885559082,4.559999942779541,4.579999923706055,4.820000171661377,182404944.0,4.019309997558594
2015-07-24,4.920000076293945,4.599999904632568,4.849999904632568,4.650000095367432,179874220.0,3.877549648284912
2015-07-27,4.679999828338623,4.190000057220459,4.460000038146973,4.190000057220459,148879891.0,3.493964433670044
2015-07-28,4.269999980926514,3.7799999713897705,3.890000104904175,3.9700000286102295,138930460.0,3.3105103969573975
2015-07-29,4.210000038146973,3.890000104904175,4.019999980926514,4.199999809265137,102861571.0,3.502302885055542
2015-07-30,4.300000190734863,4.0,4.190000057220459,4.059999942779541,106733057.0,3.385559558868408
2015-07-31,4.039999961853027,3.8499999046325684,3.9000000953674316,3.9700000286102295,83888020.0,3.3105103969573975
2015-08-03,3.9800000190734863,3.5799999237060547,3.9800000190734863,3.799999952316284,107293222.0,3.168750286102295
2015-08-04,4.090000152587891,3.759999990463257,3.7699999809265137,4.079999923706055,103470269.0,3.4022371768951416
2015-08-05,4.139999866485596,3.9100000858306885,4.059999942779541,3.9600000381469727,103911232.0,3.302171468734741
2015-08-06,3.9700000286102295,3.799999952316284,3.8499999046325684,3.9100000858306885,64633524.0,3.260477304458618
2015-08-07,4.050000190734863,3.9200000762939453,3.9200000762939453,4.039999961853027,103079166.0,3.368881940841675
2015-08-10,4.349999904632568,4.099999904632568,4.179999828338623,4.320000171661377,147577969.0,3.6023693084716797
2015-08-11,4.75,4.25,4.300000190734863,4.75,187831052.0,3.960937976837158
2015-08-12,4.869999885559082,4.53000020980835,4.639999866485596,4.579999923706055,213247261.0,3.8191778659820557
2015-08-13,4.75,4.340000152587891,4.5,4.650000095367432,168310166.0,3.877549648284912
2015-08-14,4.699999809265137,4.519999980926514,4.659999847412109,4.590000152587891,122955871.0,3.827517032623291
2015-08-17,4.989999771118164,4.510000228881836,4.559999942779541,4.909999847412109,224896150.0,4.094358921051025
2015-08-18,5.010000228881836,4.420000076293945,4.980000019073486,4.420000076293945,204656886.0,3.6857569217681885
2015-08-19,4.760000228881836,4.170000076293945,4.25,4.710000038146973,177390760.0,3.9275827407836914
2015-08-20,4.75,4.400000095367432,4.650000095367432,4.489999771118164,143840720.0,3.744128942489624
2015-08-21,4.5,4.139999866485596,4.400000095367432,4.260000228881836,112510455.0,3.5523359775543213
2015-08-24,4.110000133514404,3.8299999237060547,4.0,3.8299999237060547,100540672.0,3.1937668323516846
2015-08-25,3.5799999237060547,3.450000047683716,3.450000047683716,3.450000047683716,85655501.0,2.87689208984375
2015-08-26,3.619999885559082,3.109999895095825,3.4700000286102295,3.2200000286102295,126769556.0,2.685098886489868
2015-08-27,3.4700000286102295,3.200000047683716,3.3499999046325684,3.450000047683716,109810072.0,2.87689208984375
2015-08-28,3.700000047683716,3.430000066757202,3.5,3.680000066757202,105890589.0,3.0686845779418945
2015-08-31,3.6500000953674316,3.450000047683716,3.6500000953674316,3.4700000286102295,79959869.0,2.8935694694519043
2015-09-01,3.440000057220459,3.200000047683716,3.440000057220459,3.2699999809265137,76567271.0,2.726793050765991
2015-09-02,3.3499999046325684,3.049999952316284,3.0999999046325684,3.0899999141693115,75596840.0,2.5766942501068115
2015-09-07,3.2799999713897705,3.140000104904175,3.1500000953674316,3.1600000858306885,60751245.0,2.635066032409668
2015-09-08,3.3299999237060547,3.0999999046325684,3.1500000953674316,3.299999952316284,63103117.0,2.751809597015381
2015-09-09,3.549999952316284,3.2699999809265137,3.309999942779541,3.4600000381469727,104695709.0,2.885230541229248
2015-09-10,3.440000057220459,3.3399999141693115,3.390000104904175,3.359999895095825,57343183.0,2.801842451095581
2015-09-11,3.4000000953674316,3.2699999809265137,3.3499999046325684,3.3399999141693115,52034439.0,2.7851648330688477
2015-09-14,3.380000114440918,3.0199999809265137,3.3499999046325684,3.069999933242798,69326588.0,2.560016632080078
2015-09-15,3.0799999237060547,2.8499999046325684,3.0299999713897705,2.869999885559082,62592886.0,2.393240451812744
2015-09-16,3.1500000953674316,2.890000104904175,2.9000000953674316,3.119999885559082,74909079.0,2.601710557937622
2015-09-17,3.180000066757202,3.009999990463257,3.0799999237060547,3.0199999809265137,76563730.0,2.518322706222534
2015-09-18,3.069999933242798,2.9800000190734863,3.0,3.0299999713897705,46054124.0,2.5266613960266113
2015-09-21,3.140000104904175,2.9600000381469727,3.0,3.109999895095825,56956877.0,2.593372106552124
2015-09-22,3.200000047683716,3.0999999046325684,3.140000104904175,3.1600000858306885,63712017.0,2.635066032409668
2015-09-23,3.109999895095825,3.009999990463257,3.0999999046325684,3.049999952316284,46679518.0,2.5433390140533447
2015-09-24,3.109999895095825,3.0399999618530273,3.059999942779541,3.0899999141693115,37985649.0,2.5766942501068115
2015-09-25,3.140000104904175,3.0,3.069999933242798,3.0299999713897705,53999830.0,2.5266613960266113
2015-09-28,3.0799999237060547,2.9800000190734863,3.0299999713897705,3.059999942779541,23713087.0,2.551677942276001
2015-09-29,3.0299999713897705,2.9600000381469727,3.0299999713897705,2.9800000190734863,28892752.0,2.4849674701690674
2015-09-30,3.0199999809265137,2.9800000190734863,3.0,3.009999990463257,18059036.0,2.509983777999878
2015-10-08,3.1700000762939453,3.0399999618530273,3.0799999237060547,3.0999999046325684,55572335.0,2.5850331783294678
2015-10-09,3.1500000953674316,3.059999942779541,3.0999999046325684,3.140000104904175,51392710.0,2.6183886528015137
2015-10-12,3.369999885559082,3.130000114440918,3.1500000953674316,3.3299999237060547,105895901.0,2.7768259048461914
2015-10-13,3.3499999046325684,3.2799999713897705,3.309999942779541,3.3399999141693115,62950908.0,2.7851648330688477
2015-10-14,3.430000066757202,3.299999952316284,3.3399999141693115,3.319999933242798,80539946.0,2.7684872150421143
2015-10-15,3.4100000858306885,3.259999990463257,3.2699999809265137,3.390000104904175,86736999.0,2.8268587589263916
2015-10-16,3.440000057220459,3.359999895095825,3.4000000953674316,3.430000066757202,87220811.0,2.8602139949798584
2015-10-19,3.509999990463257,3.3399999141693115,3.450000047683716,3.4700000286102295,109224034.0,2.8935694694519043
2015-10-20,3.690000057220459,3.4100000858306885,3.4800000190734863,3.630000114440918,129171202.0,3.0269906520843506
2015-10-21,3.6600000858306885,3.299999952316284,3.5999999046325684,3.309999942779541,142382476.0,2.760148286819458
2015-10-22,3.4000000953674316,3.2799999713897705,3.2899999618530273,3.4000000953674316,80788656.0,2.835197925567627
2015-10-23,3.740000009536743,3.4000000953674316,3.4200000762939453,3.740000009536743,253455993.0,3.1187174320220947
2015-10-26,3.8299999237060547,3.5799999237060547,3.75,3.7699999809265137,184801889.0,3.1437337398529053
2015-10-27,3.7899999618530273,3.5899999141693115,3.7100000381469727,3.75,86771932.0,3.127056360244751
2015-10-28,3.940000057220459,3.6600000858306885,3.75,3.7300000190734863,116091750.0,3.1103785037994385
2015-10-29,3.799999952316284,3.640000104904175,3.75,3.7300000190734863,68374290.0,3.1103785037994385
2015-10-30,3.759999990463257,3.6500000953674316,3.740000009536743,3.6600000858306885,50953266.0,3.0520071983337402
2015-11-02,3.5999999046325684,3.4100000858306885,3.549999952316284,3.440000057220459,76594889.0,2.8685531616210938
2015-11-03,3.4600000381469727,3.200000047683716,3.430000066757202,3.2899999618530273,107398542.0,2.7434706687927246
2015-11-04,3.5,3.259999990463257,3.2699999809265137,3.450000047683716,105565507.0,2.87689208984375
2015-11-05,3.6500000953674316,3.440000057220459,3.450000047683716,3.5299999713897705,122075739.0,2.9436023235321045
2015-11-06,3.6500000953674316,3.4600000381469727,3.5,3.5899999141693115,83897009.0,2.9936351776123047
2015-11-09,3.609999895095825,3.509999990463257,3.509999990463257,3.5999999046325684,100087418.0,3.001973867416382
2015-11-10,3.690000057220459,3.509999990463257,3.5799999237060547,3.6700000762939453,114639261.0,3.0603458881378174
2015-11-11,3.799999952316284,3.640000104904175,3.6600000858306885,3.75,153769289.0,3.127056360244751
2015-11-12,3.7300000190734863,3.569999933242798,3.7300000190734863,3.619999885559082,93187664.0,3.0186517238616943
2015-11-13,3.5899999141693115,3.450000047683716,3.559999942779541,3.4600000381469727,85827849.0,2.885230541229248
2015-11-16,3.569999933242798,3.3499999046325684,3.359999895095825,3.549999952316284,53329993.0,2.960279941558838
2015-11-17,3.619999885559082,3.490000009536743,3.549999952316284,3.5,70321797.0,2.918585777282715
2015-11-18,3.549999952316284,3.440000057220459,3.5199999809265137,3.450000047683716,46541703.0,2.87689208984375
2015-11-19,3.5199999809265137,3.450000047683716,3.4800000190734863,3.509999990463257,41993930.0,2.926924705505371
2015-11-20,3.559999942779541,3.4700000286102295,3.5199999809265137,3.490000009536743,59539610.0,2.910247325897217
2015-11-23,3.569999933242798,3.450000047683716,3.569999933242798,3.490000009536743,59131108.0,2.910247325897217
2015-11-24,3.490000009536743,3.390000104904175,3.4800000190734863,3.490000009536743,47459072.0,2.910247325897217
2015-11-25,3.5199999809265137,3.430000066757202,3.4600000381469727,3.490000009536743,43245933.0,2.910247325897217
2015-11-26,3.559999942779541,3.4600000381469727,3.490000009536743,3.549999952316284,75565965.0,2.960279941558838
2015-11-27,3.5999999046325684,3.259999990463257,3.5199999809265137,3.3499999046325684,75924341.0,2.793503522872925
2015-11-30,3.369999885559082,3.059999942779541,3.309999942779541,3.2899999618530273,71916624.0,2.7434706687927246
2015-12-01,3.259999990463257,3.1500000953674316,3.25,3.2300000190734863,46410480.0,2.6934378147125244
2015-12-02,3.309999942779541,3.119999885559082,3.2200000286102295,3.299999952316284,64222500.0,2.751809597015381
2015-12-03,3.319999933242798,3.25,3.2799999713897705,3.309999942779541,51531997.0,2.760148286819458
2015-12-04,3.2899999618530273,3.200000047683716,3.2799999713897705,3.2300000190734863,41342369.0,2.6934378147125244
2015-12-07,3.309999942779541,3.190000057220459,3.2200000286102295,3.2699999809265137,36048640.0,2.726793050765991
2015-12-08,3.2699999809265137,3.1500000953674316,3.2699999809265137,3.180000066757202,35483800.0,2.6517438888549805
2015-12-09,3.2200000286102295,3.1500000953674316,3.1600000858306885,3.1700000762939453,29546603.0,2.643404960632324
2015-12-10,3.200000047683716,3.1500000953674316,3.1700000762939453,3.180000066757202,27316211.0,2.6517438888549805
2015-12-11,3.180000066757202,3.180000066757202,3.180000066757202,3.180000066757202,0.0,2.6517438888549805
2015-12-14,3.140000104904175,2.9800000190734863,3.009999990463257,3.140000104904175,97951332.0,2.6183886528015137
2015-12-15,3.1600000858306885,3.0899999141693115,3.0999999046325684,3.0999999046325684,39526783.0,2.5850331783294678
2015-12-16,3.119999885559082,3.0899999141693115,3.109999895095825,3.109999895095825,34076814.0,2.593372106552124
2015-12-17,3.240000009536743,3.109999895095825,3.119999885559082,3.2100000381469727,64262212.0,2.676760196685791
2015-12-18,3.2100000381469727,3.1600000858306885,3.190000057220459,3.1700000762939453,45063391.0,2.643404960632324
2015-12-21,3.25,3.1600000858306885,3.180000066757202,3.2300000190734863,58467765.0,2.6934378147125244
2015-12-22,3.2699999809265137,3.2100000381469727,3.2300000190734863,3.25,49332732.0,2.710115432739258
2015-12-23,3.2799999713897705,3.180000066757202,3.259999990463257,3.180000066757202,43506646.0,2.6517438888549805
2015-12-24,3.190000057220459,3.119999885559082,3.180000066757202,3.180000066757202,34812653.0,2.6517438888549805
2015-12-25,3.200000047683716,3.140000104904175,3.190000057220459,3.190000057220459,36312138.0,2.6600825786590576
2015-12-28,3.2100000381469727,3.0999999046325684,3.200000047683716,3.109999895095825,43080500.0,2.593372106552124
2015-12-29,3.190000057220459,3.0799999237060547,3.109999895095825,3.1700000762939453,48972284.0,2.643404960632324
2015-12-30,3.1700000762939453,3.1700000762939453,3.1700000762939453,3.1700000762939453,0.0,2.643404960632324
2015-12-31,3.1700000762939453,3.1700000762939453,3.1700000762939453,3.1700000762939453,0.0,2.643404960632324
2016-01-04,3.1700000762939453,3.1700000762939453,3.1700000762939453,3.1700000762939453,0.0,2.643404960632324
2016-01-05,3.1700000762939453,3.1700000762939453,3.1700000762939453,3.1700000762939453,0.0,2.643404960632324
2016-01-06,3.1700000762939453,3.1700000762939453,3.1700000762939453,3.1700000762939453,0.0,2.643404960632324
2016-01-07,3.1700000762939453,3.1700000762939453,3.1700000762939453,3.1700000762939453,0.0,2.643404960632324
2016-01-08,3.1700000762939453,3.1700000762939453,3.1700000762939453,3.1700000762939453,0.0,2.643404960632324
2016-01-11,3.1700000762939453,3.1700000762939453,3.1700000762939453,3.1700000762939453,0.0,2.643404960632324
2016-01-12,3.240000009536743,2.8499999046325684,3.240000009536743,2.9700000286102295,199072692.0,2.476628541946411
2016-01-13,3.1500000953674316,2.890000104904175,2.9100000858306885,2.9200000762939453,162340258.0,2.434934616088867
2016-01-14,2.9700000286102295,2.6600000858306885,2.7899999618530273,2.9000000953674316,133349017.0,2.4182567596435547
2016-01-15,3.059999942779541,2.799999952316284,2.859999895095825,2.859999895095825,132153427.0,2.384901285171509
2016-01-18,2.890000104904175,2.7300000190734863,2.799999952316284,2.8399999141693115,79576389.0,2.3682239055633545
2016-01-19,2.9100000858306885,2.799999952316284,2.8299999237060547,2.9000000953674316,82665730.0,2.4182567596435547
2016-01-20,2.890000104904175,2.799999952316284,2.869999885559082,2.8499999046325684,68448859.0,2.3765628337860107
2016-01-21,2.8399999141693115,2.700000047683716,2.799999952316284,2.7100000381469727,58283596.0,2.259819269180298
2016-01-22,2.809999942779541,2.700000047683716,2.75,2.7699999809265137,47416035.0,2.309852361679077
2016-01-25,2.8399999141693115,2.759999990463257,2.7899999618530273,2.799999952316284,47208234.0,2.3348686695098877
2016-01-26,2.759999990463257,2.5299999713897705,2.75,2.549999952316284,61600874.0,2.1263980865478516
2016-01-27,2.5999999046325684,2.359999895095825,2.5799999237060547,2.509999990463257,55469954.0,2.0930428504943848
2016-01-28,2.490000009536743,2.3499999046325684,2.4600000381469727,2.380000114440918,46354532.0,1.9846384525299072
2016-01-29,2.4800000190734863,2.369999885559082,2.380000114440918,2.450000047683716,43929400.0,2.0430102348327637
2016-02-01,2.440000057220459,2.319999933242798,2.4200000762939453,2.359999895095825,37388528.0,1.9679605960845947
2016-02-02,2.450000047683716,2.380000114440918,2.4000000953674316,2.4200000762939453,29341766.0,2.017993688583374
2016-02-03,2.430000066757202,2.369999885559082,2.4000000953674316,2.430000066757202,25224489.0,2.0263326168060303
2016-02-04,2.4800000190734863,2.4100000858306885,2.430000066757202,2.4600000381469727,32335409.0,2.051348924636841
2016-02-05,2.4800000190734863,2.440000057220459,2.4600000381469727,2.450000047683716,30880705.0,2.0430102348327637
2016-02-15,2.440000057220459,2.3399999141693115,2.369999885559082,2.4200000762939453,24209100.0,2.017993688583374
2016-02-16,2.5299999713897705,2.4200000762939453,2.4200000762939453,2.5199999809265137,39992506.0,2.101381778717041
2016-02-17,2.5799999237060547,2.5,2.5199999809265137,2.549999952316284,44576297.0,2.1263980865478516
2016-02-18,2.6500000953674316,2.5399999618530273,2.559999942779541,2.549999952316284,46038142.0,2.1263980865478516
2016-02-19,2.559999942779541,2.509999990463257,2.5299999713897705,2.5299999713897705,26834693.0,2.1097207069396973
2016-02-22,2.7200000286102295,2.549999952316284,2.569999933242798,2.6600000858306885,82926830.0,2.218125343322754
2016-02-23,2.6600000858306885,2.5999999046325684,2.6600000858306885,2.640000104904175,47316875.0,2.2014477252960205
2016-02-24,2.6500000953674316,2.5999999046325684,2.630000114440918,2.6500000953674316,38169334.0,2.2097864151000977
2016-02-25,2.6500000953674316,2.390000104904175,2.6500000953674316,2.4200000762939453,48011329.0,2.017993688583374
2016-02-26,2.490000009536743,2.4000000953674316,2.440000057220459,2.4600000381469727,47466043.0,2.051348924636841
2016-02-29,2.4600000381469727,2.2899999618530273,2.450000047683716,2.380000114440918,45752116.0,1.9846384525299072
2016-03-01,2.450000047683716,2.3499999046325684,2.380000114440918,2.430000066757202,36463803.0,2.0263326168060303
2016-03-02,2.630000114440918,2.4100000858306885,2.4200000762939453,2.609999895095825,85925217.0,2.176431179046631
2016-03-03,2.7200000286102295,2.5899999141693115,2.5899999141693115,2.619999885559082,88560242.0,2.184770107269287
2016-03-04,2.799999952316284,2.609999895095825,2.619999885559082,2.690000057220459,112709160.0,2.2431416511535645
2016-03-07,2.9600000381469727,2.75,2.880000114440918,2.809999942779541,112541786.0,2.343207597732544
2016-03-08,2.859999895095825,2.6600000858306885,2.859999895095825,2.7699999809265137,89796075.0,2.309852361679077
2016-03-09,2.680000066757202,2.5999999046325684,2.6600000858306885,2.619999885559082,46020900.0,2.184770107269287
2016-03-10,2.6600000858306885,2.559999942779541,2.640000104904175,2.5799999237060547,29374943.0,2.1514148712158203
2016-03-11,2.5799999237060547,2.5199999809265137,2.549999952316284,2.5799999237060547,24299686.0,2.1514148712158203
2016-03-14,2.6700000762939453,2.5999999046325684,2.5999999046325684,2.640000104904175,31650224.0,2.2014477252960205
2016-03-15,2.640000104904175,2.569999933242798,2.630000114440918,2.5899999141693115,25793613.0,2.1597533226013184
2016-03-16,2.609999895095825,2.559999942779541,2.5999999046325684,2.569999933242798,18910079.0,2.143075942993164
2016-03-17,2.630000114440918,2.559999942779541,2.5799999237060547,2.630000114440918,32472054.0,2.1931087970733643
2016-03-18,2.7100000381469727,2.619999885559082,2.640000104904175,2.690000057220459,57438786.0,2.2431416511535645
2016-03-21,2.740000009536743,2.680000066757202,2.700000047683716,2.7300000190734863,56948051.0,2.2764968872070312
2016-03-22,2.7200000286102295,2.6600000858306885,2.7200000286102295,2.690000057220459,44897098.0,2.2431416511535645
2016-03-23,2.7200000286102295,2.6700000762939453,2.6700000762939453,2.700000047683716,34434784.0,2.2514805793762207
2016-03-24,2.680000066757202,2.619999885559082,2.680000066757202,2.619999885559082,31981508.0,2.184770107269287
2016-03-25,2.6700000762939453,2.609999895095825,2.609999895095825,2.6700000762939453,24763412.0,2.226464033126831
2016-03-28,2.7100000381469727,2.630000114440918,2.6600000858306885,2.640000104904175,29551455.0,2.2014477252960205
2016-03-29,2.640000104904175,2.549999952316284,2.640000104904175,2.5799999237060547,29864965.0,2.1514148712158203
2016-03-30,2.640000104904175,2.569999933242798,2.5899999141693115,2.630000114440918,34479203.0,2.1931087970733643
2016-03-31,2.640000104904175,2.5999999046325684,2.630000114440918,2.619999885559082,29558409.0,2.184770107269287
2016-04-01,2.6600000858306885,2.5899999141693115,2.609999895095825,2.640000104904175,43142267.0,2.2014477252960205
2016-04-05,2.7100000381469727,2.619999885559082,2.640000104904175,2.690000057220459,48212515.0,2.2431416511535645
2016-04-06,2.700000047683716,2.6500000953674316,2.6700000762939453,2.680000066757202,35838728.0,2.2348029613494873
2016-04-07,2.7699999809265137,2.630000114440918,2.680000066757202,2.690000057220459,64979576.0,2.2431416511535645
2016-04-08,2.700000047683716,2.609999895095825,2.6600000858306885,2.640000104904175,59962985.0,2.2014477252960205
2016-04-11,2.809999942779541,2.6500000953674316,2.6600000858306885,2.759999990463257,117873662.0,2.301513433456421
2016-04-12,2.819999933242798,2.7300000190734863,2.75,2.7899999618530273,57633735.0,2.3265299797058105
2016-04-13,2.9000000953674316,2.799999952316284,2.799999952316284,2.8399999141693115,85886786.0,2.3682239055633545
2016-04-14,2.869999885559082,2.799999952316284,2.859999895095825,2.8399999141693115,40474234.0,2.3682239055633545
2016-04-15,2.8399999141693115,2.7699999809265137,2.8299999237060547,2.7899999618530273,37300575.0,2.3265299797058105
2016-04-18,2.7899999618530273,2.7300000190734863,2.7899999618530273,2.759999990463257,32491919.0,2.301513433456421
2016-04-19,2.7899999618530273,2.75,2.7799999713897705,2.7799999713897705,24304318.0,2.3181910514831543
2016-04-20,2.8399999141693115,2.609999895095825,2.809999942779541,2.700000047683716,64162511.0,2.2514805793762207
2016-04-21,2.8399999141693115,2.690000057220459,2.7100000381469727,2.799999952316284,81558790.0,2.3348686695098877
2016-04-22,2.759999990463257,2.680000066757202,2.7300000190734863,2.75,46232356.0,2.2931745052337646
2016-04-25,2.740000009536743,2.680000066757202,2.740000009536743,2.7300000190734863,28623493.0,2.2764968872070312
2016-04-26,2.7699999809265137,2.700000047683716,2.700000047683716,2.740000009536743,30791986.0,2.2848358154296875
2016-04-27,2.7300000190734863,2.6700000762939453,2.7200000286102295,2.680000066757202,29420140.0,2.2348029613494873
2016-04-28,2.690000057220459,2.5999999046325684,2.680000066757202,2.640000104904175,32087547.0,2.2014477252960205
2016-04-29,2.6500000953674316,2.609999895095825,2.640000104904175,2.630000114440918,15861122.0,2.1931087970733643
2016-05-03,2.690000057220459,2.619999885559082,2.619999885559082,2.680000066757202,25963059.0,2.2348029613494873
2016-05-04,2.690000057220459,2.6500000953674316,2.6700000762939453,2.6700000762939453,22373931.0,2.226464033126831
2016-05-05,2.690000057220459,2.6600000858306885,2.6600000858306885,2.680000066757202,21527092.0,2.2348029613494873
2016-05-06,2.690000057220459,2.5899999141693115,2.680000066757202,2.5999999046325684,31807186.0,2.1680922508239746
2016-05-09,2.569999933242798,2.390000104904175,2.549999952316284,2.430000066757202,50898372.0,2.0263326168060303
2016-05-10,2.450000047683716,2.4000000953674316,2.4100000858306885,2.4200000762939453,25129722.0,2.017993688583374
2016-05-11,2.440000057220459,2.369999885559082,2.430000066757202,2.4100000858306885,21019317.0,2.009654998779297
2016-05-12,2.4100000858306885,2.3499999046325684,2.380000114440918,2.4000000953674316,19458048.0,2.0013160705566406
2016-05-13,2.430000066757202,2.369999885559082,2.390000104904175,2.390000104904175,23622111.0,1.992977261543274
2016-05-16,2.4000000953674316,2.359999895095825,2.369999885559082,2.4000000953674316,19358421.0,2.0013160705566406
2016-05-17,2.4200000762939453,2.380000114440918,2.4000000953674316,2.4000000953674316,21471445.0,2.0013160705566406
2016-05-18,2.380000114440918,2.299999952316284,2.380000114440918,2.3399999141693115,33007611.0,1.9512830972671509
2016-05-19,2.4000000953674316,2.3299999237060547,2.3399999141693115,2.359999895095825,34384772.0,1.9679605960845947
2016-05-20,2.359999895095825,2.309999942779541,2.3299999237060547,2.359999895095825,14859188.0,1.9679605960845947
2016-05-23,2.380000114440918,2.3499999046325684,2.359999895095825,2.359999895095825,18160066.0,1.9679605960845947
2016-05-24,2.369999885559082,2.309999942779541,2.359999895095825,2.3299999237060547,20371663.0,1.9429442882537842
2016-05-25,2.3499999046325684,2.309999942779541,2.3399999141693115,2.319999933242798,12302400.0,1.9346054792404175
2016-05-26,2.3299999237060547,2.2799999713897705,2.3299999237060547,2.3299999237060547,20122130.0,1.9429442882537842
2016-05-27,2.359999895095825,2.299999952316284,2.319999933242798,2.3399999141693115,28200426.0,1.9512830972671509
2016-05-30,2.3399999141693115,2.309999942779541,2.3299999237060547,2.3299999237060547,12816049.0,1.9429442882537842
2016-05-31,2.4100000858306885,2.319999933242798,2.319999933242798,2.4000000953674316,37907897.0,2.0013160705566406
2016-06-01,2.4100000858306885,2.390000104904175,2.4000000953674316,2.4000000953674316,23256541.0,2.0013160705566406
2016-06-02,2.440000057220459,2.380000114440918,2.390000104904175,2.430000066757202,35246482.0,2.0263326168060303
2016-06-03,2.430000066757202,2.4000000953674316,2.430000066757202,2.4100000858306885,23179704.0,2.009654998779297
2016-06-06,2.4700000286102295,2.4000000953674316,2.4100000858306885,2.430000066757202,30603389.0,2.0263326168060303
2016-06-07,2.440000057220459,2.4000000953674316,2.430000066757202,2.4200000762939453,17505013.0,2.017993688583374
2016-06-08,2.4200000762939453,2.369999885559082,2.4200000762939453,2.4000000953674316,21247102.0,2.0013160705566406
2016-06-13,2.380000114440918,2.309999942779541,2.369999885559082,2.309999942779541,23634582.0,1.9262665510177612
2016-06-14,2.3299999237060547,2.2899999618530273,2.309999942779541,2.309999942779541,16003353.0,1.9262665510177612
2016-06-15,2.3499999046325684,2.2799999713897705,2.2899999618530273,2.3399999141693115,23959854.0,1.9512830972671509
2016-06-16,2.3399999141693115,2.309999942779541,2.3299999237060547,2.319999933242798,21346201.0,1.9346054792404175
2016-06-17,2.380000114440918,2.309999942779541,2.309999942779541,2.3499999046325684,33673130.0,1.9596219062805176
2016-06-20,2.3499999046325684,2.309999942779541,2.3399999141693115,2.3499999046325684,23560471.0,1.9596219062805176
2016-06-21,2.359999895095825,2.309999942779541,2.3499999046325684,2.319999933242798,17402000.0,1.9346054792404175
2016-06-22,2.3499999046325684,2.309999942779541,2.319999933242798,2.3399999141693115,15814425.0,1.9512830972671509
2016-06-23,2.3399999141693115,2.309999942779541,2.3299999237060547,2.3299999237060547,19972756.0,1.9429442882537842
2016-06-24,2.3299999237060547,2.2799999713897705,2.319999933242798,2.2899999618530273,27903700.0,1.9095889329910278
2016-06-27,2.3499999046325684,2.299999952316284,2.309999942779541,2.3399999141693115,33939379.0,1.9512830972671509
2016-06-28,2.3399999141693115,2.309999942779541,2.3299999237060547,2.3399999141693115,20864379.0,1.9512830972671509
2016-06-29,2.369999885559082,2.3299999237060547,2.3399999141693115,2.359999895095825,28925958.0,1.9679605960845947
2016-06-30,2.369999885559082,2.3399999141693115,2.359999895095825,2.3499999046325684,19136188.0,1.9596219062805176
2016-07-01,2.369999885559082,2.3399999141693115,2.3499999046325684,2.3499999046325684,17696515.0,1.9596219062805176
2016-07-04,2.4100000858306885,2.3399999141693115,2.3399999141693115,2.4000000953674316,42332579.0,2.0013160705566406
2016-07-05,2.440000057220459,2.390000104904175,2.4000000953674316,2.4200000762939453,35614980.0,2.017993688583374
2016-07-06,2.4200000762939453,2.380000114440918,2.4100000858306885,2.4100000858306885,26371482.0,2.009654998779297
2016-07-07,2.450000047683716,2.4100000858306885,2.4200000762939453,2.440000057220459,34817872.0,2.0346713066101074
2016-07-08,2.440000057220459,2.4100000858306885,2.440000057220459,2.4200000762939453,18056420.0,2.017993688583374
2016-07-11,2.4600000381469727,2.4100000858306885,2.4100000858306885,2.430000066757202,34276313.0,2.0263326168060303
2016-07-12,2.5199999809265137,2.4200000762939453,2.430000066757202,2.490000009536743,73820860.0,2.0763654708862305
2016-07-13,2.569999933242798,2.490000009536743,2.490000009536743,2.5299999713897705,77930606.0,2.1097207069396973
2016-07-14,2.549999952316284,2.490000009536743,2.5399999618530273,2.5199999809265137,36000725.0,2.101381778717041
2016-07-15,2.619999885559082,2.509999990463257,2.5199999809265137,2.569999933242798,64711439.0,2.143075942993164
2016-07-18,2.549999952316284,2.4800000190734863,2.549999952316284,2.490000009536743,49717268.0,2.0763654708862305
2016-07-19,2.490000009536743,2.450000047683716,2.4800000190734863,2.4700000286102295,26911397.0,2.059687852859497
2016-07-20,2.490000009536743,2.4600000381469727,2.4700000286102295,2.4700000286102295,19142850.0,2.059687852859497
2016-07-21,2.5,2.4600000381469727,2.4700000286102295,2.490000009536743,22689440.0,2.0763654708862305
2016-07-22,2.490000009536743,2.440000057220459,2.490000009536743,2.450000047683716,22417926.0,2.0430102348327637
2016-07-25,2.4700000286102295,2.4200000762939453,2.450000047683716,2.450000047683716,20537736.0,2.0430102348327637
2016-07-26,2.490000009536743,2.440000057220459,2.440000057220459,2.490000009536743,26148095.0,2.0763654708862305
2016-07-27,2.5,2.369999885559082,2.4800000190734863,2.4000000953674316,42599289.0,2.0013160705566406
2016-07-28,2.4100000858306885,2.369999885559082,2.4000000953674316,2.4000000953674316,31307016.0,2.0013160705566406
2016-07-29,2.4100000858306885,2.380000114440918,2.4000000953674316,2.4100000858306885,22287323.0,2.009654998779297
2016-08-01,2.4200000762939453,2.359999895095825,2.4100000858306885,2.4100000858306885,28931333.0,2.009654998779297
2016-08-02,2.4200000762939453,2.380000114440918,2.4100000858306885,2.4100000858306885,26044600.0,2.009654998779297
2016-08-03,2.430000066757202,2.390000104904175,2.4000000953674316,2.430000066757202,27998926.0,2.0263326168060303
2016-08-04,2.4800000190734863,2.4100000858306885,2.4200000762939453,2.4600000381469727,37946696.0,2.051348924636841
2016-08-05,2.5299999713897705,2.450000047683716,2.4600000381469727,2.490000009536743,46911022.0,2.0763654708862305
2016-08-08,2.549999952316284,2.5,2.509999990463257,2.549999952316284,48572648.0,2.1263980865478516
2016-08-09,2.5399999618530273,2.490000009536743,2.5299999713897705,2.5299999713897705,41013190.0,2.1097207069396973
2016-08-10,2.5999999046325684,2.509999990463257,2.5199999809265137,2.5399999618530273,47464059.0,2.1180593967437744
2016-08-11,2.5399999618530273,2.4800000190734863,2.5299999713897705,2.4800000190734863,32577748.0,2.068026542663574
2016-08-12,2.5399999618530273,2.4800000190734863,2.490000009536743,2.5399999618530273,30152609.0,2.1180593967437744
2016-08-15,2.5999999046325684,2.5399999618530273,2.549999952316284,2.5899999141693115,56071353.0,2.1597533226013184
2016-08-16,2.6700000762939453,2.5799999237060547,2.5999999046325684,2.6700000762939453,82059555.0,2.226464033126831
2016-08-17,2.740000009536743,2.630000114440918,2.6600000858306885,2.6700000762939453,91347494.0,2.226464033126831
2016-08-18,2.680000066757202,2.640000104904175,2.6500000953674316,2.6600000858306885,42160825.0,2.218125343322754
2016-08-19,2.6600000858306885,2.5999999046325684,2.6500000953674316,2.630000114440918,39085193.0,2.1931087970733643
2016-08-22,2.6500000953674316,2.609999895095825,2.630000114440918,2.609999895095825,23648449.0,2.176431179046631
2016-08-23,2.630000114440918,2.5999999046325684,2.609999895095825,2.619999885559082,21108699.0,2.184770107269287
2016-08-24,2.6500000953674316,2.609999895095825,2.630000114440918,2.640000104904175,21151971.0,2.2014477252960205
2016-08-25,2.7300000190734863,2.5999999046325684,2.619999885559082,2.6700000762939453,62919675.0,2.226464033126831
2016-08-26,2.700000047683716,2.640000104904175,2.6600000858306885,2.6700000762939453,34374442.0,2.226464033126831
2016-08-29,2.6700000762939453,2.630000114440918,2.6500000953674316,2.6600000858306885,25528872.0,2.218125343322754
2016-08-30,2.6700000762939453,2.630000114440918,2.6600000858306885,2.640000104904175,16220866.0,2.2014477252960205
2016-08-31,2.640000104904175,2.5899999141693115,2.630000114440918,2.609999895095825,28375089.0,2.176431179046631
2016-09-01,2.619999885559082,2.549999952316284,2.609999895095825,2.569999933242798,41927539.0,2.143075942993164
2016-09-02,2.5799999237060547,2.5399999618530273,2.559999942779541,2.569999933242798,17529041.0,2.143075942993164
2016-09-05,2.619999885559082,2.559999942779541,2.559999942779541,2.5899999141693115,28797870.0,2.1597533226013184
2016-09-06,2.630000114440918,2.5899999141693115,2.5999999046325684,2.619999885559082,26606173.0,2.184770107269287
2016-09-07,2.640000104904175,2.5999999046325684,2.609999895095825,2.609999895095825,23025920.0,2.176431179046631
2016-09-08,2.619999885559082,2.5799999237060547,2.5999999046325684,2.5999999046325684,21509183.0,2.1680922508239746
2016-09-09,2.609999895095825,2.5799999237060547,2.5999999046325684,2.5899999141693115,18428300.0,2.1597533226013184
2016-09-12,2.559999942779541,2.490000009536743,2.559999942779541,2.5199999809265137,39479923.0,2.101381778717041
2016-09-13,2.5299999713897705,2.490000009536743,2.5199999809265137,2.509999990463257,16552876.0,2.0930428504943848
2016-09-14,2.509999990463257,2.4800000190734863,2.490000009536743,2.5,14275124.0,2.0847041606903076
2016-09-19,2.5399999618530273,2.5,2.509999990463257,2.5399999618530273,14713501.0,2.1180593967437744
2016-09-20,2.549999952316284,2.509999990463257,2.5299999713897705,2.5399999618530273,23143563.0,2.1180593967437744
2016-09-21,2.619999885559082,2.5299999713897705,2.5299999713897705,2.559999942779541,37544550.0,2.1347367763519287
2016-09-22,2.5799999237060547,2.5399999618530273,2.559999942779541,2.569999933242798,22195821.0,2.143075942993164
2016-09-23,2.5799999237060547,2.549999952316284,2.569999933242798,2.549999952316284,18070558.0,2.1263980865478516
2016-09-26,2.559999942779541,2.490000009536743,2.549999952316284,2.5,22467963.0,2.0847041606903076
2016-09-27,2.5399999618530273,2.490000009536743,2.490000009536743,2.5299999713897705,19104567.0,2.1097207069396973
2016-09-28,2.5399999618530273,2.509999990463257,2.5299999713897705,2.5299999713897705,14386394.0,2.1097207069396973
2016-09-29,2.549999952316284,2.509999990463257,2.5199999809265137,2.5299999713897705,16433981.0,2.1097207069396973
2016-09-30,2.5399999618530273,2.5,2.5199999809265137,2.5399999618530273,14076177.0,2.1180593967437744
2016-10-10,2.5799999237060547,2.5399999618530273,2.549999952316284,2.569999933242798,28807530.0,2.143075942993164
2016-10-11,2.5799999237060547,2.549999952316284,2.559999942779541,2.5799999237060547,28473179.0,2.1514148712158203
2016-10-12,2.5799999237060547,2.559999942779541,2.569999933242798,2.569999933242798,17001174.0,2.143075942993164
2016-10-13,2.5899999141693115,2.559999942779541,2.569999933242798,2.5799999237060547,26637557.0,2.1514148712158203
2016-10-14,2.5799999237060547,2.549999952316284,2.569999933242798,2.569999933242798,15013908.0,2.143075942993164
2016-10-17,2.5899999141693115,2.549999952316284,2.569999933242798,2.559999942779541,21848530.0,2.1347367763519287
2016-10-18,2.5899999141693115,2.549999952316284,2.549999952316284,2.5899999141693115,22666610.0,2.1597533226013184
2016-10-19,2.619999885559082,2.569999933242798,2.5799999237060547,2.5899999141693115,25497560.0,2.1597533226013184
2016-10-20,2.5899999141693115,2.569999933242798,2.5799999237060547,2.5899999141693115,14741357.0,2.1597533226013184
2016-10-21,2.5999999046325684,2.559999942779541,2.5799999237060547,2.5799999237060547,19577609.0,2.1514148712158203
2016-10-24,2.640000104904175,2.569999933242798,2.5799999237060547,2.630000114440918,51641725.0,2.1931087970733643
2016-10-25,2.6500000953674316,2.609999895095825,2.630000114440918,2.6500000953674316,30358470.0,2.2097864151000977
2016-10-26,2.6500000953674316,2.609999895095825,2.640000104904175,2.619999885559082,23301450.0,2.184770107269287
2016-10-27,2.619999885559082,2.5999999046325684,2.619999885559082,2.619999885559082,16136005.0,2.184770107269287
2016-10-28,2.619999885559082,2.5799999237060547,2.619999885559082,2.5899999141693115,17633776.0,2.1597533226013184
2016-10-31,2.5999999046325684,2.569999933242798,2.5799999237060547,2.5899999141693115,15755635.0,2.1597533226013184
2016-11-01,2.5999999046325684,2.5799999237060547,2.5899999141693115,2.5999999046325684,16347504.0,2.1680922508239746
2016-11-02,2.5999999046325684,2.559999942779541,2.5899999141693115,2.569999933242798,19301844.0,2.143075942993164
2016-11-03,2.5899999141693115,2.5399999618530273,2.559999942779541,2.569999933242798,23845528.0,2.143075942993164
2016-11-04,2.5799999237060547,2.559999942779541,2.569999933242798,2.569999933242798,16080242.0,2.143075942993164
2016-11-07,2.630000114440918,2.559999942779541,2.569999933242798,2.630000114440918,38429370.0,2.1931087970733643
2016-11-08,2.640000104904175,2.5999999046325684,2.630000114440918,2.609999895095825,25463110.0,2.176431179046631
2016-11-09,2.619999885559082,2.559999942779541,2.619999885559082,2.619999885559082,30865176.0,2.184770107269287
2016-11-10,2.680000066757202,2.609999895095825,2.619999885559082,2.6700000762939453,64582838.0,2.226464033126831
2016-11-11,2.7699999809265137,2.6500000953674316,2.6600000858306885,2.759999990463257,75436847.0,2.301513433456421
2016-11-14,2.7699999809265137,2.7100000381469727,2.7300000190734863,2.740000009536743,65828429.0,2.2848358154296875
2016-11-15,2.7799999713897705,2.690000057220459,2.7200000286102295,2.7100000381469727,60151703.0,2.259819269180298
2016-11-16,2.7100000381469727,2.6700000762939453,2.690000057220459,2.7100000381469727,45663034.0,2.259819269180298
2016-11-17,2.7200000286102295,2.6700000762939453,2.700000047683716,2.7200000286102295,41245963.0,2.268158197402954
2016-11-18,2.7200000286102295,2.6700000762939453,2.7100000381469727,2.6700000762939453,32065233.0,2.226464033126831
2016-11-21,2.740000009536743,2.6600000858306885,2.6700000762939453,2.7100000381469727,50856351.0,2.259819269180298
2016-11-22,2.940000057220459,2.700000047683716,2.7100000381469727,2.8499999046325684,120695178.0,2.3765628337860107
2016-11-23,2.9600000381469727,2.799999952316284,2.859999895095825,2.9000000953674316,107402258.0,2.4182567596435547
2016-11-24,3.0,2.890000104904175,2.890000104904175,2.9600000381469727,101197871.0,2.468290090560913
2016-11-25,2.990000009536743,2.880000114440918,2.930000066757202,2.9800000190734863,74421539.0,2.4849674701690674
2016-11-28,3.0299999713897705,2.940000057220459,2.990000009536743,3.0,57880340.0,2.501645088195801
2016-11-29,3.0799999237060547,2.9100000858306885,2.9800000190734863,2.9100000858306885,102617743.0,2.426595687866211
2016-11-30,2.940000057220459,2.8499999046325684,2.880000114440918,2.869999885559082,66703380.0,2.393240451812744
2016-12-01,2.940000057220459,2.869999885559082,2.869999885559082,2.9200000762939453,58648341.0,2.434934616088867
2016-12-02,2.940000057220459,2.8399999141693115,2.9000000953674316,2.859999895095825,62712034.0,2.384901285171509
2016-12-05,2.890000104904175,2.799999952316284,2.819999933242798,2.8299999237060547,35336481.0,2.3598852157592773
2016-12-06,2.859999895095825,2.8299999237060547,2.8499999046325684,2.8399999141693115,20658885.0,2.3682239055633545
2016-12-07,2.930000066757202,2.8299999237060547,2.8399999141693115,2.930000066757202,49928654.0,2.4432733058929443
2016-12-08,2.9600000381469727,2.880000114440918,2.9200000762939453,2.890000104904175,36287965.0,2.4099180698394775
2016-12-09,2.930000066757202,2.859999895095825,2.869999885559082,2.9200000762939453,28148613.0,2.434934616088867
2016-12-12,2.9800000190734863,2.809999942779541,2.940000057220459,2.819999933242798,63980095.0,2.351546049118042
2016-12-13,2.880000114440918,2.75,2.799999952316284,2.859999895095825,36328532.0,2.384901285171509
2016-12-14,2.859999895095825,2.7899999618530273,2.8399999141693115,2.799999952316284,26065089.0,2.3348686695098877
2016-12-15,2.869999885559082,2.7799999713897705,2.7899999618530273,2.8499999046325684,29578914.0,2.3765628337860107
2016-12-16,2.859999895095825,2.819999933242798,2.8299999237060547,2.8399999141693115,15018003.0,2.3682239055633545
2016-12-19,2.9200000762939453,2.8399999141693115,2.8399999141693115,2.9000000953674316,46531407.0,2.4182567596435547
2016-12-20,2.9200000762939453,2.859999895095825,2.9100000858306885,2.890000104904175,23645400.0,2.4099180698394775
2016-12-21,2.940000057220459,2.869999885559082,2.880000114440918,2.940000057220459,47279387.0,2.4516122341156006
2016-12-22,3.0799999237060547,2.9200000762939453,2.940000057220459,3.0799999237060547,106387490.0,2.5683553218841553
2016-12-23,3.140000104904175,3.0399999618530273,3.069999933242798,3.0799999237060547,76371997.0,2.5683553218841553
2016-12-26,3.0799999237060547,2.9000000953674316,3.059999942779541,3.009999990463257,59655158.0,2.509983777999878
2016-12-27,3.069999933242798,2.950000047683716,3.0,2.990000009536743,48920463.0,2.4933061599731445
2016-12-28,3.0299999713897705,2.9700000286102295,2.9800000190734863,2.9800000190734863,30056028.0,2.4849674701690674
2016-12-29,3.180000066757202,2.9600000381469727,2.9700000286102295,3.0999999046325684,102754181.0,2.5850331783294678
2016-12-30,3.1600000858306885,3.0399999618530273,3.0999999046325684,3.0999999046325684,57974182.0,2.5850331783294678
2017-01-03,3.200000047683716,3.0899999141693115,3.0899999141693115,3.190000057220459,52351370.0,2.6600825786590576
2017-01-04,3.259999990463257,3.1500000953674316,3.200000047683716,3.240000009536743,90212679.0,2.7017765045166016
2017-01-05,3.2799999713897705,3.190000057220459,3.2200000286102295,3.25,55215008.0,2.710115432739258
2017-01-06,3.5399999618530273,3.2100000381469727,3.240000009536743,3.440000057220459,118539495.0,2.8685531616210938
2017-01-09,3.4700000286102295,3.3399999141693115,3.4000000953674316,3.440000057220459,80054626.0,2.8685531616210938
2017-01-10,3.4600000381469727,3.359999895095825,3.4100000858306885,3.4200000762939453,54170732.0,2.8518753051757812
2017-01-11,3.569999933242798,3.299999952316284,3.4000000953674316,3.3499999046325684,81014956.0,2.793503522872925
2017-01-12,3.3499999046325684,3.2300000190734863,3.3499999046325684,3.299999952316284,44078152.0,2.751809597015381
2017-01-13,3.390000104904175,3.2799999713897705,3.2899999618530273,3.299999952316284,51610666.0,2.751809597015381
2017-01-16,3.4600000381469727,3.2699999809265137,3.2899999618530273,3.430000066757202,119718521.0,2.8602139949798584
2017-01-17,3.5999999046325684,3.4000000953674316,3.430000066757202,3.5999999046325684,72347566.0,3.001973867416382
2017-01-18,3.6600000858306885,3.5399999618530273,3.569999933242798,3.5999999046325684,49350806.0,3.001973867416382
2017-01-19,3.609999895095825,3.5299999713897705,3.5799999237060547,3.5799999237060547,37575459.0,2.9852962493896484
2017-01-20,3.700000047683716,3.5299999713897705,3.5799999237060547,3.5899999141693115,58958001.0,2.9936351776123047
2017-01-23,3.640000104904175,3.5299999713897705,3.5799999237060547,3.5999999046325684,34761942.0,3.001973867416382
2017-01-24,3.630000114440918,3.5299999713897705,3.5799999237060547,3.5899999141693115,64338595.0,2.9936351776123047
2017-01-25,3.5899999141693115,3.440000057220459,3.5799999237060547,3.450000047683716,71163891.0,2.87689208984375
2017-01-26,3.690000057220459,3.4800000190734863,3.4800000190734863,3.690000057220459,67175063.0,3.0770232677459717
2017-02-03,3.799999952316284,3.609999895095825,3.640000104904175,3.7100000381469727,60901218.0,3.093701124191284
2017-02-06,3.7699999809265137,3.640000104904175,3.7100000381469727,3.759999990463257,72807753.0,3.135395050048828
2017-02-07,3.930000066757202,3.7300000190734863,3.75,3.880000114440918,81285634.0,3.2354609966278076
2017-02-08,3.940000057220459,3.8399999141693115,3.859999895095825,3.9000000953674316,42088093.0,3.252138614654541
2017-02-09,3.940000057220459,3.859999895095825,3.9000000953674316,3.9200000762939453,42550321.0,3.2688159942626953
2017-02-10,4.059999942779541,3.890000104904175,3.9100000858306885,4.050000190734863,79565166.0,3.377220869064331
2017-02-13,4.119999885559082,3.9100000858306885,4.050000190734863,3.9600000381469727,103308593.0,3.302171468734741
2017-02-14,4.010000228881836,3.859999895095825,3.930000066757202,3.940000057220459,81339236.0,3.285493850708008
2017-02-15,3.9800000190734863,3.869999885559082,3.9200000762939453,3.9200000762939453,52806947.0,3.2688159942626953
2017-02-16,4.039999961853027,3.859999895095825,3.9000000953674316,3.990000009536743,61250063.0,3.3271877765655518
2017-02-17,4.079999923706055,3.9700000286102295,3.9800000190734863,3.990000009536743,60886782.0,3.3271877765655518
2017-02-20,3.990000009536743,3.990000009536743,3.990000009536743,3.990000009536743,0.0,3.3271877765655518
2017-02-21,3.990000009536743,3.990000009536743,3.990000009536743,3.990000009536743,0.0,3.3271877765655518
2017-02-22,3.990000009536743,3.990000009536743,3.990000009536743,3.990000009536743,0.0,3.3271877765655518
2017-02-23,3.990000009536743,3.990000009536743,3.990000009536743,3.990000009536743,0.0,3.3271877765655518
2017-02-24,4.230000019073486,3.700000047683716,3.9800000190734863,3.9200000762939453,159938363.0,3.2688159942626953
2017-02-27,3.9100000858306885,3.7699999809265137,3.9100000858306885,3.819999933242798,49917607.0,3.1854279041290283
2017-02-28,3.8499999046325684,3.740000009536743,3.799999952316284,3.8299999237060547,36616110.0,3.1937668323516846
2017-03-01,3.859999895095825,3.7699999809265137,3.819999933242798,3.7899999618530273,38189533.0,3.160411834716797
2017-03-02,3.890000104904175,3.7799999713897705,3.799999952316284,3.8299999237060547,41682520.0,3.1937668323516846
2017-03-03,3.8499999046325684,3.7699999809265137,3.8399999141693115,3.799999952316284,37532895.0,3.168750286102295
2017-03-06,3.809999942779541,3.7699999809265137,3.809999942779541,3.799999952316284,24254126.0,3.168750286102295
2017-03-07,3.799999952316284,3.680000066757202,3.7799999713897705,3.740000009536743,45646932.0,3.1187174320220947
2017-03-08,3.740000009536743,3.5299999713897705,3.740000009536743,3.680000066757202,128555736.0,3.0686845779418945
2017-03-09,3.680000066757202,3.559999942779541,3.6600000858306885,3.6600000858306885,45246212.0,3.0520071983337402
2017-03-10,3.809999942779541,3.6700000762939453,3.75,3.680000066757202,96825915.0,3.0686845779418945
2017-03-13,3.700000047683716,3.5799999237060547,3.5999999046325684,3.6700000762939453,55284485.0,3.0603458881378174
2017-03-14,3.799999952316284,3.690000057220459,3.690000057220459,3.7699999809265137,57282548.0,3.1437337398529053
2017-03-15,3.8499999046325684,3.75,3.7799999713897705,3.7899999618530273,59715963.0,3.160411834716797
2017-03-16,3.9100000858306885,3.7699999809265137,3.819999933242798,3.9000000953674316,65135446.0,3.252138614654541
2017-03-17,3.9600000381469727,3.8299999237060547,3.9000000953674316,3.8399999141693115,52171462.0,3.2021055221557617
2017-03-20,3.869999885559082,3.7699999809265137,3.8399999141693115,3.799999952316284,36204178.0,3.168750286102295
2017-03-21,3.819999933242798,3.759999990463257,3.7899999618530273,3.799999952316284,23599987.0,3.168750286102295
2017-03-22,3.799999952316284,3.700000047683716,3.7799999713897705,3.7300000190734863,42312887.0,3.1103785037994385
2017-03-23,3.75,3.619999885559082,3.7200000286102295,3.6500000953674316,41823650.0,3.043668031692505
2017-03-24,3.740000009536743,3.630000114440918,3.6500000953674316,3.7300000190734863,30450184.0,3.1103785037994385
2017-03-27,3.759999990463257,3.700000047683716,3.7300000190734863,3.740000009536743,25689040.0,3.1187174320220947
2017-03-28,3.740000009536743,3.6500000953674316,3.740000009536743,3.700000047683716,23553363.0,3.085362195968628
2017-03-29,3.7899999618530273,3.6600000858306885,3.690000057220459,3.7300000190734863,29897648.0,3.1103785037994385
2017-03-30,3.75,3.630000114440918,3.700000047683716,3.630000114440918,27314935.0,3.0269906520843506
2017-03-31,3.690000057220459,3.609999895095825,3.6500000953674316,3.6700000762939453,24659337.0,3.0603458881378174
2017-04-05,3.75,3.6500000953674316,3.680000066757202,3.7100000381469727,51842963.0,3.093701124191284
2017-04-06,3.7699999809265137,3.700000047683716,3.7200000286102295,3.759999990463257,40789495.0,3.135395050048828
2017-04-07,3.9000000953674316,3.7200000286102295,3.7899999618530273,3.880000114440918,74807420.0,3.2354609966278076
2017-04-10,3.930000066757202,3.8499999046325684,3.890000104904175,3.859999895095825,54298424.0,3.218783140182495
2017-04-11,3.9100000858306885,3.759999990463257,3.859999895095825,3.819999933242798,56104567.0,3.1854279041290283
2017-04-12,3.8399999141693115,3.7100000381469727,3.819999933242798,3.75,46799845.0,3.127056360244751
2017-04-13,3.8399999141693115,3.7300000190734863,3.740000009536743,3.7899999618530273,27256842.0,3.160411834716797
2017-04-14,3.7899999618530273,3.6700000762939453,3.7899999618530273,3.680000066757202,34385138.0,3.0686845779418945
2017-04-17,3.7100000381469727,3.630000114440918,3.680000066757202,3.6600000858306885,31090323.0,3.0520071983337402
2017-04-18,3.7200000286102295,3.6500000953674316,3.6600000858306885,3.6500000953674316,28286318.0,3.043668031692505
2017-04-19,3.6700000762939453,3.5299999713897705,3.640000104904175,3.6600000858306885,41233679.0,3.0520071983337402
2017-04-20,3.6700000762939453,3.5999999046325684,3.6500000953674316,3.640000104904175,28358104.0,3.035329580307007
2017-04-21,3.6600000858306885,3.4800000190734863,3.6600000858306885,3.569999933242798,47338673.0,2.9769575595855713
2017-04-24,3.549999952316284,3.4000000953674316,3.5299999713897705,3.4000000953674316,35348413.0,2.835197925567627
2017-04-25,3.4800000190734863,3.359999895095825,3.4000000953674316,3.4600000381469727,23505535.0,2.885230541229248
2017-04-26,3.5,3.430000066757202,3.450000047683716,3.4600000381469727,16879083.0,2.885230541229248
2017-04-27,3.450000047683716,3.369999885559082,3.450000047683716,3.4100000858306885,29752623.0,2.843536615371704
2017-04-28,3.559999942779541,3.380000114440918,3.4000000953674316,3.549999952316284,36386353.0,2.960279941558838
2017-05-02,3.630000114440918,3.5199999809265137,3.5199999809265137,3.5299999713897705,21726479.0,2.9436023235321045
2017-05-03,3.569999933242798,3.490000009536743,3.5,3.5399999618530273,24408968.0,2.9519410133361816
2017-05-04,3.559999942779541,3.4600000381469727,3.5199999809265137,3.4700000286102295,26610155.0,2.8935694694519043
2017-05-05,3.4800000190734863,3.4200000762939453,3.430000066757202,3.450000047683716,22329219.0,2.87689208984375
2017-05-08,3.450000047683716,3.380000114440918,3.430000066757202,3.390000104904175,19646398.0,2.8268587589263916
2017-05-09,3.440000057220459,3.380000114440918,3.390000104904175,3.4100000858306885,18965351.0,2.843536615371704
2017-05-10,3.430000066757202,3.2899999618530273,3.390000104904175,3.299999952316284,37243314.0,2.751809597015381
2017-05-11,3.319999933242798,3.059999942779541,3.299999952316284,3.2100000381469727,53611128.0,2.676760196685791
2017-05-12,3.25,3.1500000953674316,3.180000066757202,3.2200000286102295,25090882.0,2.685098886489868
2017-05-15,3.259999990463257,3.1500000953674316,3.25,3.190000057220459,20045393.0,2.6600825786590576
2017-05-16,3.180000066757202,3.0199999809265137,3.180000066757202,3.1600000858306885,49495192.0,2.635066032409668
2017-05-17,3.200000047683716,3.119999885559082,3.1500000953674316,3.1600000858306885,36108581.0,2.635066032409668
2017-05-18,3.190000057220459,3.0999999046325684,3.130000114440918,3.119999885559082,26966406.0,2.601710557937622
2017-05-19,3.1700000762939453,3.109999895095825,3.119999885559082,3.1700000762939453,20845851.0,2.643404960632324
2017-05-22,3.3499999046325684,3.180000066757202,3.190000057220459,3.200000047683716,42286061.0,2.6684212684631348
2017-05-23,3.2200000286102295,3.119999885559082,3.200000047683716,3.140000104904175,26527050.0,2.6183886528015137
2017-05-24,3.25,3.130000114440918,3.130000114440918,3.200000047683716,30677335.0,2.6684212684631348
2017-05-25,3.2899999618530273,3.190000057220459,3.200000047683716,3.2799999713897705,31977712.0,2.7351319789886475
2017-05-26,3.309999942779541,3.25,3.2899999618530273,3.2799999713897705,26639161.0,2.7351319789886475
2017-05-31,3.3299999237060547,3.1600000858306885,3.299999952316284,3.180000066757202,40839914.0,2.6517438888549805
2017-06-01,3.1700000762939453,3.0799999237060547,3.1600000858306885,3.0899999141693115,33689563.0,2.5766942501068115
2017-06-02,3.1700000762939453,3.0799999237060547,3.0899999141693115,3.1600000858306885,17626314.0,2.635066032409668
2017-06-05,3.180000066757202,3.130000114440918,3.1700000762939453,3.1500000953674316,17020526.0,2.626727342605591
2017-06-06,3.190000057220459,3.119999885559082,3.140000104904175,3.190000057220459,18210893.0,2.6600825786590576
2017-06-07,3.240000009536743,3.1700000762939453,3.190000057220459,3.2300000190734863,25426842.0,2.6934378147125244
2017-06-08,3.2699999809265137,3.200000047683716,3.2300000190734863,3.259999990463257,29054731.0,2.718454122543335
2017-06-09,3.25,3.200000047683716,3.25,3.2200000286102295,25562276.0,2.685098886489868
2017-06-12,3.2300000190734863,3.130000114440918,3.2100000381469727,3.140000104904175,27722565.0,2.6183886528015137
2017-06-13,3.2200000286102295,3.130000114440918,3.1500000953674316,3.200000047683716,21386119.0,2.6684212684631348
2017-06-14,3.2200000286102295,3.180000066757202,3.2100000381469727,3.200000047683716,16422722.0,2.6684212684631348
2017-06-15,3.2300000190734863,3.190000057220459,3.200000047683716,3.2200000286102295,27013774.0,2.685098886489868
2017-06-16,3.319999933242798,3.2100000381469727,3.2200000286102295,3.2799999713897705,43772072.0,2.7351319789886475
2017-06-19,3.440000057220459,3.2699999809265137,3.2799999713897705,3.4200000762939453,58498855.0,2.8518753051757812
2017-06-20,3.549999952316284,3.4000000953674316,3.4100000858306885,3.440000057220459,59157897.0,2.8685531616210938
2017-06-21,3.559999942779541,3.4200000762939453,3.440000057220459,3.490000009536743,51252005.0,2.910247325897217
2017-06-22,3.509999990463257,3.359999895095825,3.490000009536743,3.369999885559082,56636812.0,2.810181140899658
2017-06-23,3.440000057220459,3.309999942779541,3.369999885559082,3.430000066757202,39926933.0,2.8602139949798584
2017-06-26,3.509999990463257,3.4100000858306885,3.430000066757202,3.509999990463257,44883774.0,2.926924705505371
2017-06-27,3.6500000953674316,3.509999990463257,3.5199999809265137,3.609999895095825,62028088.0,3.010312557220459
2017-06-28,3.7899999618530273,3.609999895095825,3.609999895095825,3.700000047683716,92336011.0,3.085362195968628
2017-06-29,3.740000009536743,3.640000104904175,3.690000057220459,3.690000057220459,58989492.0,3.0770232677459717
2017-06-30,3.75,3.690000057220459,3.7100000381469727,3.7100000381469727,33330402.0,3.093701124191284
2017-07-03,3.9200000762939453,3.7200000286102295,3.7300000190734863,3.869999885559082,116570809.0,3.2271218299865723
2017-07-04,3.880000114440918,3.7699999809265137,3.869999885559082,3.8299999237060547,59725633.0,3.1937668323516846
2017-07-05,3.930000066757202,3.809999942779541,3.819999933242798,3.869999885559082,61098246.0,3.2271218299865723
2017-07-06,3.990000009536743,3.8299999237060547,3.869999885559082,3.9600000381469727,94622147.0,3.302171468734741
2017-07-07,3.9800000190734863,3.869999885559082,3.9200000762939453,3.9700000286102295,94506021.0,3.3105103969573975
2017-07-10,4.199999809265137,3.950000047683716,3.9700000286102295,4.090000152587891,132614027.0,3.410576105117798
2017-07-11,4.110000133514404,3.9800000190734863,4.099999904632568,4.050000190734863,83486631.0,3.377220869064331
2017-07-12,4.070000171661377,3.809999942779541,4.019999980926514,3.9800000190734863,131288730.0,3.3188493251800537
2017-07-13,4.119999885559082,3.9200000762939453,3.950000047683716,4.070000171661377,91682566.0,3.3938984870910645
2017-07-14,4.099999904632568,3.9800000190734863,4.070000171661377,4.019999980926514,49142362.0,3.3522043228149414
2017-07-17,4.079999923706055,3.8299999237060547,4.0,3.9100000858306885,79747069.0,3.260477304458618
2017-07-18,4.199999809265137,3.950000047683716,4.0,4.150000095367432,174682406.0,3.460609197616577
2017-07-19,4.570000171661377,4.170000076293945,4.170000076293945,4.519999980926514,284594785.0,3.7691450119018555
2017-07-20,4.619999885559082,4.369999885559082,4.46999979019165,4.389999866485596,191745843.0,3.660740375518799
2017-07-21,4.510000228881836,4.340000152587891,4.380000114440918,4.5,140832892.0,3.752467393875122
2017-07-24,4.699999809265137,4.46999979019165,4.5,4.519999980926514,158242981.0,3.7691450119018555
2017-07-25,4.570000171661377,4.389999866485596,4.489999771118164,4.550000190734863,120290837.0,3.7941620349884033
2017-07-26,4.699999809265137,4.489999771118164,4.579999923706055,4.539999961853027,106327251.0,3.785822868347168
2017-07-27,4.639999866485596,4.400000095367432,4.489999771118164,4.5,119156616.0,3.752467393875122
2017-07-28,4.630000114440918,4.400000095367432,4.489999771118164,4.599999904632568,106412682.0,3.835855484008789
2017-07-31,5.059999942779541,4.670000076293945,4.670000076293945,4.989999771118164,208538059.0,4.161069869995117
2017-08-01,5.130000114440918,4.900000095367432,5.019999980926514,5.039999961853027,139258012.0,4.202763557434082
2017-08-02,5.400000095367432,4.980000019073486,5.0,5.21999979019165,181187455.0,4.352862358093262
2017-08-03,5.579999923706055,5.119999885559082,5.150000095367432,5.550000190734863,245018319.0,4.628043174743652
2017-08-04,5.880000114440918,5.320000171661377,5.559999942779541,5.340000152587891,233296224.0,4.452928066253662
2017-08-07,5.690000057220459,5.210000038146973,5.579999923706055,5.679999828338623,221810145.0,4.736447811126709
2017-08-08,5.829999923706055,5.400000095367432,5.650000095367432,5.46999979019165,195803887.0,4.561332702636719
2017-08-09,5.75,5.210000038146973,5.429999828338623,5.659999847412109,179799595.0,4.719770431518555
2017-08-10,5.630000114440918,5.440000057220459,5.53000020980835,5.519999980926514,107960169.0,4.603026866912842
2017-08-11,5.400000095367432,4.96999979019165,5.289999961853027,4.96999979019165,175138400.0,4.1443915367126465
2017-08-14,5.079999923706055,4.78000020980835,4.949999809265137,4.900000095367432,156674887.0,4.086020469665527
2017-08-15,4.989999771118164,4.710000038146973,4.829999923706055,4.920000076293945,110984692.0,4.102697849273682
2017-08-16,5.0,4.769999980926514,4.909999847412109,4.869999885559082,87866561.0,4.0610032081604
2017-08-17,5.03000020980835,4.869999885559082,4.989999771118164,4.960000038146973,81631812.0,4.136053085327148
2017-08-18,5.03000020980835,4.889999866485596,4.929999828338623,4.960000038146973,77193231.0,4.136053085327148
2017-08-21,5.289999961853027,4.96999979019165,5.010000228881836,5.269999980926514,133726727.0,4.394556522369385
2017-08-22,5.329999923706055,5.150000095367432,5.199999809265137,5.230000019073486,84282753.0,4.361201286315918
2017-08-23,5.130000114440918,4.980000019073486,5.050000190734863,4.989999771118164,81321158.0,4.161069869995117
2017-08-24,5.110000133514404,4.960000038146973,5.019999980926514,5.010000228881836,64846945.0,4.17774772644043
2017-08-25,5.300000190734863,5.090000152587891,5.090000152587891,5.199999809265137,120764310.0,4.336184501647949
2017-08-28,5.380000114440918,5.110000133514404,5.150000095367432,5.28000020980835,103304471.0,4.402895450592041
2017-08-29,5.550000190734863,5.239999771118164,5.260000228881836,5.380000114440918,116516616.0,4.486283302307129
2017-08-30,5.920000076293945,5.449999809265137,5.480000019073486,5.849999904632568,259569458.0,4.878207683563232
2017-08-31,6.070000171661377,5.730000019073486,5.840000152587891,6.010000228881836,224901620.0,5.0116286277771
2017-09-01,6.579999923706055,6.019999980926514,6.019999980926514,6.409999847412109,211987980.0,5.345181465148926
2017-09-04,6.650000095367432,6.139999866485596,6.550000190734863,6.230000019073486,217760285.0,5.195082664489746
2017-09-05,6.409999847412109,5.980000019073486,6.210000038146973,6.269999980926514,160690303.0,5.228437900543213
2017-09-06,6.480000019073486,6.130000114440918,6.179999828338623,6.289999961853027,130992170.0,5.245115756988525
2017-09-07,6.360000133514404,6.050000190734863,6.21999979019165,6.119999885559082,121922023.0,5.103355884552002
2017-09-08,6.199999809265137,5.989999771118164,6.150000095367432,6.050000190734863,130655736.0,5.044984817504883
2017-09-11,6.110000133514404,5.789999961853027,5.940000057220459,6.090000152587891,130333462.0,5.078339576721191
2017-09-12,6.269999980926514,5.940000057220459,6.21999979019165,6.019999980926514,169688451.0,5.019967555999756
2017-09-13,6.239999771118164,5.960000038146973,6.0,6.179999828338623,162386215.0,5.153388500213623
2017-09-14,6.28000020980835,5.980000019073486,6.150000095367432,6.039999961853027,130464554.0,5.036645412445068
2017-09-15,6.019999980926514,5.449999809265137,6.019999980926514,5.510000228881836,219764226.0,4.5946879386901855
2017-09-18,5.480000019073486,5.300000190734863,5.460000038146973,5.440000057220459,133682379.0,4.536316394805908
2017-09-19,5.519999980926514,5.320000171661377,5.46999979019165,5.349999904632568,110990054.0,4.461266994476318
2017-09-20,5.550000190734863,5.309999942779541,5.389999866485596,5.510000228881836,118377759.0,4.5946879386901855
2017-09-21,5.570000171661377,5.349999904632568,5.489999771118164,5.360000133514404,103761317.0,4.469605922698975
2017-09-22,5.400000095367432,5.130000114440918,5.190000057220459,5.300000190734863,112348683.0,4.419572830200195
2017-09-25,5.300000190734863,5.170000076293945,5.260000228881836,5.199999809265137,71037849.0,4.336184501647949
2017-09-26,5.400000095367432,5.199999809265137,5.199999809265137,5.320000171661377,85092819.0,4.436250686645508
2017-09-27,5.639999866485596,5.369999885559082,5.46999979019165,5.539999961853027,186923629.0,4.619704723358154
2017-09-28,5.539999961853027,5.400000095367432,5.539999961853027,5.429999828338623,99955232.0,4.527977466583252
2017-09-29,5.550000190734863,5.400000095367432,5.429999828338623,5.539999961853027,87700880.0,4.619704723358154
2017-10-09,5.739999771118164,5.480000019073486,5.679999828338623,5.489999771118164,96803936.0,4.578010082244873
2017-10-10,5.449999809265137,5.230000019073486,5.440000057220459,5.260000228881836,119938657.0,4.3862175941467285
2017-10-11,5.289999961853027,5.079999923706055,5.230000019073486,5.119999885559082,93941603.0,4.269473552703857
2017-10-12,5.320000171661377,5.099999904632568,5.130000114440918,5.28000020980835,103795788.0,4.402895450592041
2017-10-13,5.389999866485596,5.21999979019165,5.269999980926514,5.340000152587891,88300573.0,4.452928066253662
2017-10-16,5.46999979019165,5.260000228881836,5.360000133514404,5.389999866485596,98447457.0,4.494622230529785
2017-10-17,5.340000152587891,5.21999979019165,5.309999942779541,5.239999771118164,60457328.0,4.369540214538574
2017-10-18,5.139999866485596,4.940000057220459,5.059999942779541,4.949999809265137,148865641.0,4.127713680267334
2017-10-19,4.880000114440918,4.75,4.880000114440918,4.78000020980835,78961660.0,3.985954523086548
2017-10-20,4.980000019073486,4.760000228881836,4.809999942779541,4.96999979019165,62832995.0,4.1443915367126465
2017-10-23,4.949999809265137,4.869999885559082,4.869999885559082,4.920000076293945,43563702.0,4.102697849273682
2017-10-24,5.019999980926514,4.909999847412109,4.929999828338623,4.940000057220459,48099515.0,4.119375705718994
2017-10-25,4.980000019073486,4.880000114440918,4.940000057220459,4.929999828338623,38665973.0,4.111036777496338
2017-10-26,5.0,4.840000152587891,4.880000114440918,4.949999809265137,58008388.0,4.127713680267334
2017-10-27,4.929999828338623,4.809999942779541,4.920000076293945,4.849999904632568,58257097.0,4.044326305389404
2017-10-30,4.849999904632568,4.570000171661377,4.849999904632568,4.619999885559082,71956408.0,3.8525331020355225
2017-10-31,4.690000057220459,4.579999923706055,4.599999904632568,4.679999828338623,51010704.0,3.9025661945343018
2017-11-01,4.75,4.610000133514404,4.699999809265137,4.610000133514404,62468355.0,3.8441946506500244
2017-11-02,4.690000057220459,4.590000152587891,4.619999885559082,4.619999885559082,72854960.0,3.8525331020355225
2017-11-03,4.639999866485596,4.389999866485596,4.599999904632568,4.449999809265137,64147566.0,3.710773229598999
2017-11-06,4.670000076293945,4.369999885559082,4.489999771118164,4.639999866485596,84698563.0,3.869210958480835
2017-11-07,5.0,4.590000152587891,4.610000133514404,4.849999904632568,160225119.0,4.044326305389404
2017-11-08,4.989999771118164,4.760000228881836,4.820000171661377,4.880000114440918,82152732.0,4.069342613220215
2017-11-09,5.099999904632568,4.889999866485596,4.980000019073486,4.949999809265137,98216791.0,4.127713680267334
2017-11-10,4.940000057220459,4.849999904632568,4.909999847412109,4.909999847412109,50579497.0,4.094358921051025
2017-11-13,5.21999979019165,4.869999885559082,4.909999847412109,5.199999809265137,145756000.0,4.336184501647949
2017-11-14,5.440000057220459,5.159999847412109,5.179999828338623,5.269999980926514,140550009.0,4.394556522369385
2017-11-15,5.150000095367432,5.019999980926514,5.150000095367432,5.070000171661377,89386082.0,4.227780342102051
2017-11-16,5.179999828338623,4.96999979019165,5.070000171661377,5.090000152587891,73711158.0,4.244458198547363
2017-11-17,5.059999942779541,4.639999866485596,5.03000020980835,4.760000228881836,106202482.0,3.9692769050598145
2017-11-20,4.860000133514404,4.519999980926514,4.71999979019165,4.849999904632568,82269952.0,4.044326305389404
2017-11-21,4.929999828338623,4.710000038146973,4.829999923706055,4.769999980926514,85914062.0,3.9776155948638916
2017-11-22,4.909999847412109,4.800000190734863,4.849999904632568,4.880000114440918,83798289.0,4.069342613220215
2017-11-23,5.119999885559082,4.869999885559082,4.920000076293945,4.929999828338623,130251721.0,4.111036777496338
2017-11-24,5.099999904632568,4.800000190734863,4.889999866485596,5.090000152587891,120068805.0,4.244458198547363
2017-11-27,5.300000190734863,5.070000171661377,5.190000057220459,5.090000152587891,136207978.0,4.244458198547363
2017-11-28,5.429999828338623,5.019999980926514,5.099999904632568,5.400000095367432,174345645.0,4.502961158752441
2017-11-29,5.71999979019165,5.320000171661377,5.369999885559082,5.579999923706055,230355299.0,4.653059959411621
2017-11-30,5.679999828338623,5.460000038146973,5.599999904632568,5.46999979019165,132178013.0,4.561332702636719
2017-12-01,5.550000190734863,5.25,5.489999771118164,5.409999847412109,115337241.0,4.5112996101379395
2017-12-04,5.550000190734863,5.340000152587891,5.46999979019165,5.360000133514404,100455226.0,4.469605922698975
2017-12-05,5.400000095367432,5.019999980926514,5.369999885559082,5.139999866485596,113299283.0,4.286151885986328
2017-12-06,5.070000171661377,4.820000171661377,5.070000171661377,5.03000020980835,116259561.0,4.194425106048584
2017-12-07,5.039999961853027,4.860000133514404,4.989999771118164,4.869999885559082,75766453.0,4.0610032081604
2017-12-08,5.170000076293945,4.75,4.809999942779541,5.110000133514404,143034761.0,4.261135578155518
2017-12-11,5.170000076293945,5.010000228881836,5.110000133514404,5.139999866485596,87155151.0,4.286151885986328
2017-12-12,5.230000019073486,5.050000190734863,5.119999885559082,5.050000190734863,81779334.0,4.211102485656738
2017-12-13,5.050000190734863,4.909999847412109,4.949999809265137,5.039999961853027,61190340.0,4.202763557434082
2017-12-14,5.079999923706055,4.940000057220459,5.019999980926514,5.010000228881836,56970270.0,4.17774772644043
2017-12-15,4.989999771118164,4.78000020980835,4.989999771118164,4.789999961853027,91549486.0,3.994293212890625
2017-12-18,4.920000076293945,4.78000020980835,4.860000133514404,4.889999866485596,54459371.0,4.077681064605713
2017-12-19,4.880000114440918,4.820000171661377,4.869999885559082,4.869999885559082,38438845.0,4.0610032081604
2017-12-20,4.860000133514404,4.659999847412109,4.840000152587891,4.679999828338623,72564540.0,3.9025661945343018
2017-12-21,4.849999904632568,4.659999847412109,4.670000076293945,4.820000171661377,71585184.0,4.019309997558594
2017-12-22,4.889999866485596,4.789999961853027,4.840000152587891,4.829999923706055,51604610.0,4.027648448944092
2017-12-25,4.800000190734863,4.670000076293945,4.800000190734863,4.679999828338623,51029309.0,3.9025661945343018
2017-12-26,4.71999979019165,4.610000133514404,4.659999847412109,4.710000038146973,58287418.0,3.9275827407836914
2017-12-27,4.840000152587891,4.639999866485596,4.670000076293945,4.730000019073486,63141044.0,3.9442601203918457
2017-12-28,4.920000076293945,4.670000076293945,4.690000057220459,4.860000133514404,90270481.0,4.0526652336120605
2017-12-29,4.909999847412109,4.829999923706055,4.860000133514404,4.840000152587891,37840632.0,4.035987377166748
2018-01-02,5.119999885559082,4.829999923706055,4.849999904632568,5.099999904632568,109234308.0,4.252796173095703
2018-01-03,5.170000076293945,5.0,5.090000152587891,5.070000171661377,106881423.0,4.227780342102051
2018-01-04,5.190000057220459,5.0,5.019999980926514,5.139999866485596,114222888.0,4.286151885986328
2018-01-05,5.130000114440918,5.0,5.090000152587891,5.03000020980835,73620998.0,4.194425106048584
2018-01-08,5.190000057220459,5.010000228881836,5.010000228881836,5.150000095367432,119233934.0,4.294490814208984
2018-01-09,5.190000057220459,5.059999942779541,5.150000095367432,5.090000152587891,68494452.0,4.244458198547363
2018-01-10,5.130000114440918,5.0,5.059999942779541,5.059999942779541,75620084.0,4.2194414138793945
2018-01-11,5.059999942779541,4.929999828338623,5.039999961853027,4.949999809265137,69189095.0,4.127713680267334
2018-01-12,5.159999847412109,4.949999809265137,4.989999771118164,5.03000020980835,100319698.0,4.194425106048584
2018-01-15,4.980000019073486,4.75,4.980000019073486,4.78000020980835,109777667.0,3.985954523086548
2018-01-16,4.820000171661377,4.730000019073486,4.789999961853027,4.809999942779541,65131251.0,4.010970592498779
2018-01-17,4.889999866485596,4.730000019073486,4.800000190734863,4.849999904632568,74583397.0,4.044326305389404
2018-01-18,4.96999979019165,4.809999942779541,4.820000171661377,4.949999809265137,81964153.0,4.127713680267334
2018-01-19,5.099999904632568,4.920000076293945,4.929999828338623,5.03000020980835,109720046.0,4.194425106048584
2018-01-22,5.25,5.110000133514404,5.130000114440918,5.230000019073486,163657271.0,4.361201286315918
2018-01-23,5.400000095367432,5.199999809265137,5.389999866485596,5.28000020980835,152295502.0,4.402895450592041
2018-01-24,5.429999828338623,5.230000019073486,5.320000171661377,5.389999866485596,156004387.0,4.494622230529785
2018-01-25,5.440000057220459,5.28000020980835,5.389999866485596,5.349999904632568,125925851.0,4.461266994476318
2018-01-26,5.349999904632568,5.199999809265137,5.329999923706055,5.269999980926514,110324496.0,4.394556522369385
2018-01-29,5.579999923706055,5.349999904632568,5.369999885559082,5.5,226914213.0,4.586349010467529
2018-01-30,5.489999771118164,5.309999942779541,5.480000019073486,5.320000171661377,130244743.0,4.436250686645508
2018-01-31,5.429999828338623,5.230000019073486,5.230000019073486,5.309999942779541,99127344.0,4.427911758422852
2018-02-01,5.570000171661377,5.289999961853027,5.360000133514404,5.440000057220459,182743962.0,4.536316394805908
2018-02-02,5.75,5.210000038146973,5.400000095367432,5.710000038146973,216970114.0,4.761464595794678
2018-02-05,5.980000019073486,5.590000152587891,5.610000133514404,5.869999885559082,216210878.0,4.894885540008545
2018-02-06,5.829999923706055,5.420000076293945,5.710000038146973,5.429999828338623,170963335.0,4.527977466583252
2018-02-07,5.679999828338623,5.360000133514404,5.630000114440918,5.389999866485596,169524684.0,4.494622230529785
2018-02-08,5.519999980926514,5.25,5.360000133514404,5.420000076293945,105886599.0,4.519638538360596
2018-02-09,5.429999828338623,4.929999828338623,5.300000190734863,5.050000190734863,147193525.0,4.211102485656738
2018-02-12,5.28000020980835,5.0,5.079999923706055,5.269999980926514,104369639.0,4.394556522369385
2018-02-13,5.329999923706055,5.070000171661377,5.150000095367432,5.150000095367432,148819795.0,4.294490814208984
2018-02-14,5.320000171661377,5.059999942779541,5.170000076293945,5.28000020980835,114423236.0,4.402895450592041
2018-02-22,5.360000133514404,5.21999979019165,5.360000133514404,5.320000171661377,112503605.0,4.436250686645508
2018-02-23,5.670000076293945,5.25,5.28000020980835,5.639999866485596,186780689.0,4.703092098236084
2018-02-26,5.829999923706055,5.619999885559082,5.690000057220459,5.690000057220459,219357397.0,4.744786739349365
2018-02-27,5.75,5.53000020980835,5.71999979019165,5.590000152587891,134472435.0,4.661398410797119
2018-02-28,5.71999979019165,5.46999979019165,5.53000020980835,5.650000095367432,133032796.0,4.711431503295898
2018-03-01,5.730000019073486,5.510000228881836,5.550000190734863,5.590000152587891,153009164.0,4.661398410797119
2018-03-02,5.46999979019165,5.230000019073486,5.449999809265137,5.239999771118164,166530582.0,4.369540214538574
2018-03-05,5.289999961853027,5.059999942779541,5.25,5.130000114440918,111005521.0,4.277812957763672
2018-03-06,5.349999904632568,5.070000171661377,5.170000076293945,5.340000152587891,127959570.0,4.452928066253662
2018-03-07,5.320000171661377,5.170000076293945,5.269999980926514,5.190000057220459,80520117.0,4.327846050262451
2018-03-08,5.260000228881836,5.139999866485596,5.170000076293945,5.210000038146973,56539119.0,4.3445234298706055
2018-03-09,5.199999809265137,5.050000190734863,5.170000076293945,5.119999885559082,107942409.0,4.269473552703857
2018-03-12,5.190000057220459,5.070000171661377,5.099999904632568,5.150000095367432,115354428.0,4.294490814208984
2018-03-13,5.210000038146973,5.090000152587891,5.110000133514404,5.119999885559082,87270521.0,4.269473552703857
2018-03-14,5.199999809265137,5.019999980926514,5.090000152587891,5.159999847412109,100754009.0,4.302829742431641
2018-03-15,5.139999866485596,5.059999942779541,5.110000133514404,5.099999904632568,54988437.0,4.252796173095703
2018-03-16,5.130000114440918,4.96999979019165,5.110000133514404,4.980000019073486,73857850.0,4.152730941772461
2018-03-19,4.920000076293945,4.769999980926514,4.909999847412109,4.789999961853027,87142456.0,3.994293212890625
2018-03-20,4.840000152587891,4.699999809265137,4.730000019073486,4.829999923706055,45458579.0,4.027648448944092
2018-03-21,4.869999885559082,4.75,4.860000133514404,4.769999980926514,54587215.0,3.9776155948638916
2018-03-22,4.809999942779541,4.679999828338623,4.789999961853027,4.71999979019165,42416959.0,3.9359211921691895
2018-03-23,4.480000019073486,4.25,4.480000019073486,4.25,142314914.0,3.543997049331665
2018-03-26,4.179999828338623,3.990000009536743,4.050000190734863,4.159999847412109,75143053.0,3.468947649002075
2018-03-27,4.329999923706055,4.170000076293945,4.289999961853027,4.210000038146973,58006135.0,3.5106418132781982
2018-03-28,4.260000228881836,4.079999923706055,4.099999904632568,4.150000095367432,45096884.0,3.460609197616577
2018-03-29,4.369999885559082,4.119999885559082,4.170000076293945,4.329999923706055,83423208.0,3.6107077598571777
2018-03-30,4.380000114440918,4.269999980926514,4.329999923706055,4.369999885559082,57764743.0,3.6440627574920654
2018-04-02,4.539999961853027,4.369999885559082,4.369999885559082,4.400000095367432,80821893.0,3.669079542160034
2018-04-03,4.420000076293945,4.28000020980835,4.320000171661377,4.340000152587891,47969672.0,3.619046449661255
2018-04-04,4.400000095367432,4.239999771118164,4.349999904632568,4.25,38361006.0,3.543997049331665
2018-04-09,4.380000114440918,4.239999771118164,4.239999771118164,4.360000133514404,49324732.0,3.6357243061065674
2018-04-10,4.559999942779541,4.389999866485596,4.389999866485596,4.550000190734863,81233606.0,3.7941620349884033
2018-04-11,4.659999847412109,4.5,4.590000152587891,4.519999980926514,59236436.0,3.7691450119018555
2018-04-12,4.510000228881836,4.409999847412109,4.510000228881836,4.489999771118164,41802176.0,3.744128942489624
2018-04-13,4.539999961853027,4.409999847412109,4.510000228881836,4.5,34881063.0,3.752467393875122
2018-04-16,4.480000019073486,4.25,4.480000019073486,4.309999942779541,62764036.0,3.5940299034118652
2018-04-17,4.420000076293945,4.269999980926514,4.320000171661377,4.349999904632568,53458708.0,3.627384901046753
2018-04-18,4.559999942779541,4.400000095367432,4.449999809265137,4.5,112952320.0,3.752467393875122
2018-04-19,4.739999771118164,4.5,4.53000020980835,4.690000057220459,100085492.0,3.910905122756958
2018-04-20,4.739999771118164,4.519999980926514,4.659999847412109,4.550000190734863,62571008.0,3.7941620349884033
2018-04-23,4.75,4.550000190734863,4.570000171661377,4.639999866485596,53988905.0,3.869210958480835
2018-04-24,4.860000133514404,4.760000228881836,4.769999980926514,4.800000190734863,108462081.0,4.002632141113281
2018-04-25,4.789999961853027,4.650000095367432,4.75,4.71999979019165,59775912.0,3.9359211921691895
2018-04-26,4.710000038146973,4.570000171661377,4.690000057220459,4.630000114440918,48027937.0,3.860872507095337
2018-04-27,4.690000057220459,4.570000171661377,4.650000095367432,4.619999885559082,41165978.0,3.8525331020355225
2018-05-02,4.769999980926514,4.610000133514404,4.619999885559082,4.769999980926514,72133770.0,3.9776155948638916
2018-05-03,4.900000095367432,4.730000019073486,4.78000020980835,4.829999923706055,91400867.0,4.027648448944092
2018-05-04,4.849999904632568,4.670000076293945,4.800000190734863,4.71999979019165,61468760.0,3.9359211921691895
2018-05-07,4.670000076293945,4.550000190734863,4.670000076293945,4.650000095367432,59543104.0,3.919065237045288
2018-05-08,4.690000057220459,4.619999885559082,4.639999866485596,4.650000095367432,42618519.0,3.919065237045288
2018-05-09,4.619999885559082,4.420000076293945,4.619999885559082,4.480000019073486,89756630.0,3.775787830352783
2018-05-10,4.539999961853027,4.46999979019165,4.5,4.53000020980835,36745778.0,3.8179283142089844
2018-05-11,4.570000171661377,4.480000019073486,4.559999942779541,4.53000020980835,45600702.0,3.8179283142089844
2018-05-14,4.550000190734863,4.480000019073486,4.53000020980835,4.5,29116700.0,3.7926437854766846
2018-05-15,4.559999942779541,4.440000057220459,4.510000228881836,4.519999980926514,43009224.0,3.809499979019165
2018-05-16,4.5,4.409999847412109,4.5,4.429999828338623,44186857.0,3.733646869659424
2018-05-17,4.460000038146973,4.340000152587891,4.420000076293945,4.420000076293945,44716842.0,3.7252190113067627
2018-05-18,4.440000057220459,4.340000152587891,4.409999847412109,4.429999828338623,46643682.0,3.733646869659424
2018-05-21,4.559999942779541,4.46999979019165,4.519999980926514,4.480000019073486,45457461.0,3.775787830352783
2018-05-22,4.489999771118164,4.389999866485596,4.480000019073486,4.440000057220459,35848423.0,3.742075204849243
2018-05-23,4.409999847412109,4.289999961853027,4.409999847412109,4.300000190734863,50350958.0,3.624082088470459
2018-05-24,4.329999923706055,4.28000020980835,4.320000171661377,4.300000190734863,26429122.0,3.624082088470459
2018-05-25,4.300000190734863,4.21999979019165,4.300000190734863,4.25,26308459.0,3.5819413661956787
2018-05-28,4.269999980926514,4.150000095367432,4.25,4.179999828338623,38834850.0,3.522944688796997
2018-05-29,4.309999942779541,4.119999885559082,4.170000076293945,4.289999961853027,52655941.0,3.6156537532806396
2018-05-30,4.260000228881836,4.119999885559082,4.199999809265137,4.159999847412109,58675815.0,3.5060884952545166
2018-05-31,4.360000133514404,4.150000095367432,4.210000038146973,4.320000171661377,55225636.0,3.6409385204315186
2018-06-01,4.53000020980835,4.309999942779541,4.320000171661377,4.460000038146973,96755963.0,3.7589316368103027
2018-06-04,4.579999923706055,4.480000019073486,4.559999942779541,4.53000020980835,67917232.0,3.8179283142089844
2018-06-05,4.550000190734863,4.449999809265137,4.550000190734863,4.53000020980835,45143685.0,3.8179283142089844
2018-06-06,4.539999961853027,4.409999847412109,4.449999809265137,4.480000019073486,66683171.0,3.775787830352783
2018-06-07,4.659999847412109,4.53000020980835,4.53000020980835,4.599999904632568,93552277.0,3.876924753189087
2018-06-08,4.670000076293945,4.550000190734863,4.559999942779541,4.590000152587891,58277122.0,3.868496894836426
2018-06-11,4.820000171661377,4.559999942779541,4.559999942779541,4.739999771118164,94935803.0,3.994917869567871
2018-06-12,4.900000095367432,4.710000038146973,4.800000190734863,4.760000228881836,74197039.0,4.01177453994751
2018-06-13,4.960000038146973,4.739999771118164,4.78000020980835,4.880000114440918,107098382.0,4.112911701202393
2018-06-14,5.090000152587891,4.809999942779541,4.880000114440918,5.019999980926514,97300484.0,4.230904579162598
2018-06-15,5.079999923706055,4.929999828338623,4.980000019073486,4.960000038146973,83953433.0,4.1803364753723145
2018-06-19,4.920000076293945,4.460000038146973,4.860000133514404,4.5,140877485.0,3.7926437854766846
2018-06-20,4.760000228881836,4.5,4.5,4.71999979019165,103199003.0,3.9780616760253906
2018-06-21,4.909999847412109,4.650000095367432,4.739999771118164,4.679999828338623,107767509.0,3.944349527359009
2018-06-22,4.860000133514404,4.53000020980835,4.619999885559082,4.809999942779541,78952498.0,4.053914546966553
2018-06-25,4.829999923706055,4.630000114440918,4.800000190734863,4.650000095367432,67003685.0,3.919065237045288
2018-06-26,4.559999942779541,4.260000228881836,4.5,4.449999809265137,97566673.0,3.7505033016204834
2018-06-27,4.5,4.260000228881836,4.460000038146973,4.28000020980835,70187896.0,3.6072261333465576
2018-06-28,4.389999866485596,4.239999771118164,4.329999923706055,4.289999961853027,49402590.0,3.6156537532806396
2018-06-29,4.429999828338623,4.210000038146973,4.340000152587891,4.420000076293945,68096791.0,3.7252190113067627
2018-07-02,4.400000095367432,4.179999828338623,4.369999885559082,4.239999771118164,70065282.0,3.5735132694244385
2018-07-03,4.25,4.119999885559082,4.21999979019165,4.25,45574948.0,3.5819413661956787
2018-07-04,4.429999828338623,4.300000190734863,4.369999885559082,4.329999923706055,78367196.0,3.6493663787841797
2018-07-05,4.289999961853027,4.190000057220459,4.269999980926514,4.199999809265137,54073346.0,3.5398008823394775
2018-07-06,4.349999904632568,4.159999847412109,4.179999828338623,4.309999942779541,57799354.0,3.63250994682312
2018-07-09,4.480000019073486,4.340000152587891,4.349999904632568,4.480000019073486,64598617.0,3.775787830352783
2018-07-10,4.650000095367432,4.46999979019165,4.46999979019165,4.579999923706055,71681755.0,3.8600685596466064
2018-07-11,4.599999904632568,4.380000114440918,4.420000076293945,4.550000190734863,77574049.0,3.834784746170044
2018-07-12,4.690000057220459,4.579999923706055,4.619999885559082,4.650000095367432,81554485.0,3.919065237045288
2018-07-13,4.75,4.599999904632568,4.699999809265137,4.679999828338623,65860451.0,3.944349527359009
2018-07-16,4.75,4.619999885559082,4.650000095367432,4.650000095367432,53136833.0,3.919065237045288
2018-07-17,4.650000095367432,4.510000228881836,4.639999866485596,4.619999885559082,48382882.0,3.8937809467315674
2018-07-18,4.639999866485596,4.489999771118164,4.619999885559082,4.5,52259418.0,3.7926437854766846
2018-07-19,4.679999828338623,4.539999961853027,4.570000171661377,4.659999847412109,88439883.0,3.9274933338165283
2018-07-20,4.71999979019165,4.53000020980835,4.650000095367432,4.690000057220459,69600271.0,3.952777862548828
2018-07-23,4.920000076293945,4.639999866485596,4.659999847412109,4.889999866485596,94968281.0,4.121339321136475
2018-07-24,5.21999979019165,4.929999828338623,5.050000190734863,4.949999809265137,188398017.0,4.171907901763916
2018-07-25,5.179999828338623,4.940000057220459,4.96999979019165,5.099999904632568,109088520.0,4.2983293533325195
2018-07-26,5.150000095367432,4.940000057220459,5.079999923706055,5.03000020980835,77024069.0,4.239333152770996
2018-07-27,5.190000057220459,5.010000228881836,5.119999885559082,5.150000095367432,104398841.0,4.340470314025879
2018-07-30,5.320000171661377,5.119999885559082,5.150000095367432,5.199999809265137,88861156.0,4.382610321044922
2018-07-31,5.190000057220459,5.039999961853027,5.159999847412109,5.119999885559082,50826120.0,4.315185546875
2018-08-01,5.239999771118164,4.800000190734863,5.21999979019165,4.880000114440918,101371622.0,4.112911701202393
2018-08-02,4.920000076293945,4.690000057220459,4.889999866485596,4.889999866485596,91313934.0,4.121339321136475
2018-08-03,4.960000038146973,4.78000020980835,4.860000133514404,4.78000020980835,68515281.0,4.02863073348999
2018-08-06,4.820000171661377,4.610000133514404,4.739999771118164,4.679999828338623,65286143.0,3.944349527359009
2018-08-07,4.880000114440918,4.639999866485596,4.730000019073486,4.880000114440918,72945019.0,4.112911701202393
2018-08-08,4.949999809265137,4.78000020980835,4.840000152587891,4.789999961853027,87102976.0,4.0370588302612305
2018-08-09,4.880000114440918,4.679999828338623,4.71999979019165,4.860000133514404,72320750.0,4.096055507659912
2018-08-10,4.900000095367432,4.78000020980835,4.820000171661377,4.800000190734863,72848573.0,4.045486927032471
2018-08-13,4.980000019073486,4.760000228881836,4.760000228881836,4.96999979019165,92672444.0,4.1887640953063965
2018-08-14,5.039999961853027,4.849999904632568,4.949999809265137,4.889999866485596,96258338.0,4.121339321136475
2018-08-15,4.920000076293945,4.730000019073486,4.900000095367432,4.769999980926514,56313360.0,4.02020263671875
2018-08-16,4.769999980926514,4.610000133514404,4.690000057220459,4.679999828338623,53726725.0,3.944349527359009
2018-08-17,4.760000228881836,4.619999885559082,4.760000228881836,4.679999828338623,55789873.0,3.944349527359009
2018-08-20,4.829999923706055,4.650000095367432,4.690000057220459,4.820000171661377,74023718.0,4.062343120574951
2018-08-21,4.849999904632568,4.769999980926514,4.78000020980835,4.809999942779541,67668712.0,4.053914546966553
2018-08-22,4.869999885559082,4.730000019073486,4.789999961853027,4.739999771118164,63495286.0,3.994917869567871
2018-08-23,4.75,4.590000152587891,4.71999979019165,4.639999866485596,70996138.0,3.910637378692627
2018-08-24,4.670000076293945,4.599999904632568,4.619999885559082,4.630000114440918,42110158.0,3.902209520339966
2018-08-27,4.699999809265137,4.590000152587891,4.630000114440918,4.670000076293945,65007663.0,3.9359216690063477
2018-08-28,4.699999809265137,4.599999904632568,4.659999847412109,4.639999866485596,71944747.0,3.910637378692627
2018-08-29,4.630000114440918,4.489999771118164,4.619999885559082,4.5,84202876.0,3.7926437854766846
2018-08-30,4.5,4.360000133514404,4.480000019073486,4.360000133514404,74257959.0,3.6746506690979004
2018-08-31,4.389999866485596,4.320000171661377,4.329999923706055,4.360000133514404,50206458.0,3.6746506690979004
2018-09-03,4.349999904632568,4.210000038146973,4.349999904632568,4.300000190734863,58853515.0,3.624082088470459
2018-09-04,4.429999828338623,4.28000020980835,4.300000190734863,4.389999866485596,55581808.0,3.699934720993042
2018-09-05,4.369999885559082,4.25,4.369999885559082,4.260000228881836,46595300.0,3.590369701385498
2018-09-06,4.340000152587891,4.25,4.260000228881836,4.289999961853027,40677805.0,3.6156537532806396
2018-09-07,4.400000095367432,4.320000171661377,4.340000152587891,4.349999904632568,49175755.0,3.666222095489502
2018-09-10,4.380000114440918,4.309999942779541,4.369999885559082,4.329999923706055,35017712.0,3.6493663787841797
2018-09-11,4.28000020980835,4.059999942779541,4.28000020980835,4.110000133514404,99096229.0,3.4639482498168945
2018-09-12,4.150000095367432,4.070000171661377,4.110000133514404,4.110000133514404,35913308.0,3.4639482498168945
2018-09-13,4.170000076293945,4.090000152587891,4.150000095367432,4.150000095367432,41026825.0,3.4976606369018555
2018-09-14,4.170000076293945,4.090000152587891,4.139999866485596,4.139999866485596,34944263.0,3.489232301712036
2018-09-17,4.130000114440918,3.9800000190734863,4.130000114440918,4.0,44149414.0,3.371238946914673
2018-09-18,4.190000057220459,3.9800000190734863,4.0,4.170000076293945,53332760.0,3.514516592025757
2018-09-19,4.210000038146973,4.130000114440918,4.150000095367432,4.170000076293945,46503809.0,3.514516592025757
2018-09-20,4.199999809265137,4.130000114440918,4.150000095367432,4.150000095367432,29484291.0,3.4976606369018555
2018-09-21,4.25,4.110000133514404,4.150000095367432,4.230000019073486,49596551.0,3.5650854110717773
2018-09-25,4.210000038146973,4.130000114440918,4.170000076293945,4.150000095367432,32233982.0,3.4976606369018555
2018-09-26,4.21999979019165,4.130000114440918,4.159999847412109,4.179999828338623,67187349.0,3.522944688796997
2018-09-27,4.210000038146973,4.150000095367432,4.159999847412109,4.159999847412109,43769729.0,3.5060884952545166
2018-09-28,4.170000076293945,4.059999942779541,4.099999904632568,4.159999847412109,59509731.0,3.5060884952545166
2018-10-08,4.119999885559082,4.050000190734863,4.090000152587891,4.059999942779541,39176087.0,3.4218075275421143
2018-10-09,4.099999904632568,4.059999942779541,4.070000171661377,4.090000152587891,25561027.0,3.447092056274414
2018-10-10,4.159999847412109,4.070000171661377,4.090000152587891,4.150000095367432,32495011.0,3.4976606369018555
2018-10-11,4.059999942779541,3.8299999237060547,4.050000190734863,3.869999885559082,72572520.0,3.2616734504699707
2018-10-12,3.990000009536743,3.740000009536743,3.859999895095825,3.940000057220459,60495904.0,3.3206706047058105
2018-10-15,3.9600000381469727,3.869999885559082,3.950000047683716,3.890000104904175,28377186.0,3.2785301208496094
2018-10-16,3.9100000858306885,3.759999990463257,3.890000104904175,3.7799999713897705,29540119.0,3.1858208179473877
2018-10-17,3.880000114440918,3.7799999713897705,3.8299999237060547,3.880000114440918,30340146.0,3.270102024078369
2018-10-18,3.8499999046325684,3.7100000381469727,3.8399999141693115,3.7300000190734863,29603822.0,3.1436803340911865
2018-10-19,3.809999942779541,3.569999933242798,3.6700000762939453,3.7699999809265137,54679890.0,3.1773927211761475
2018-10-22,3.990000009536743,3.7899999618530273,3.799999952316284,3.930000066757202,67822355.0,3.3122425079345703
2018-10-23,3.9700000286102295,3.7799999713897705,3.950000047683716,3.8499999046325684,50779098.0,3.2448174953460693
2018-10-24,3.940000057220459,3.809999942779541,3.8299999237060547,3.880000114440918,32327789.0,3.270102024078369
2018-10-25,3.890000104904175,3.75,3.7799999713897705,3.869999885559082,42264370.0,3.2616734504699707
2018-10-26,4.010000228881836,3.890000104904175,3.9200000762939453,3.940000057220459,55260473.0,3.3206706047058105
2018-10-29,3.930000066757202,3.819999933242798,3.9200000762939453,3.869999885559082,36975227.0,3.2616734504699707
2018-10-30,3.8399999141693115,3.640000104904175,3.819999933242798,3.799999952316284,84862467.0,3.202677011489868
2018-10-31,3.869999885559082,3.759999990463257,3.7799999713897705,3.8499999046325684,56903619.0,3.2448174953460693
2018-11-01,3.9100000858306885,3.759999990463257,3.869999885559082,3.7799999713897705,77617238.0,3.1858208179473877
2018-11-02,3.880000114440918,3.7899999618530273,3.819999933242798,3.880000114440918,75569353.0,3.270102024078369
2018-11-05,3.940000057220459,3.809999942779541,3.869999885559082,3.859999895095825,57743430.0,3.2532455921173096
2018-11-06,3.869999885559082,3.819999933242798,3.869999885559082,3.859999895095825,34385672.0,3.2532455921173096
2018-11-07,3.890000104904175,3.7799999713897705,3.859999895095825,3.7899999618530273,49016714.0,3.194249153137207
2018-11-08,3.8299999237060547,3.759999990463257,3.819999933242798,3.7699999809265137,27305991.0,3.1773927211761475
2018-11-09,3.809999942779541,3.7200000286102295,3.7699999809265137,3.7300000190734863,29688969.0,3.1436803340911865
2018-11-12,3.7899999618530273,3.680000066757202,3.700000047683716,3.7799999713897705,36944768.0,3.1858208179473877
2018-11-13,3.8499999046325684,3.7100000381469727,3.7300000190734863,3.8299999237060547,46989173.0,3.227961301803589
2018-11-14,3.950000047683716,3.819999933242798,3.8299999237060547,3.880000114440918,71025771.0,3.270102024078369
2018-11-15,3.9000000953674316,3.819999933242798,3.8499999046325684,3.9000000953674316,45081995.0,3.2869582176208496
2018-11-16,3.9100000858306885,3.8499999046325684,3.9100000858306885,3.880000114440918,44175646.0,3.270102024078369
2018-11-19,3.890000104904175,3.7899999618530273,3.880000114440918,3.8399999141693115,57386226.0,3.236389398574829
2018-11-20,3.869999885559082,3.759999990463257,3.819999933242798,3.7699999809265137,49988137.0,3.1773927211761475
2018-11-21,3.819999933242798,3.690000057220459,3.700000047683716,3.809999942779541,49695198.0,3.2111051082611084
2018-11-22,3.7899999618530273,3.7300000190734863,3.7699999809265137,3.740000009536743,25830265.0,3.1521084308624268
2018-11-23,3.759999990463257,3.5899999141693115,3.740000009536743,3.5899999141693115,42564641.0,3.0256869792938232
2018-11-26,3.5899999141693115,3.440000057220459,3.569999933242798,3.450000047683716,49077934.0,2.907693862915039
2018-11-27,3.490000009536743,3.450000047683716,3.490000009536743,3.4700000286102295,24633676.0,2.9245498180389404
2018-11-28,3.490000009536743,3.390000104904175,3.4600000381469727,3.490000009536743,28403172.0,2.94140625
2018-11-29,3.5299999713897705,3.4100000858306885,3.509999990463257,3.4100000858306885,28459847.0,2.873981475830078
2018-11-30,3.450000047683716,3.380000114440918,3.4000000953674316,3.430000066757202,22754500.0,2.8908374309539795
2018-12-03,3.5399999618530273,3.4800000190734863,3.5199999809265137,3.5199999809265137,39021516.0,2.9666903018951416
2018-12-04,3.5999999046325684,3.490000009536743,3.5199999809265137,3.5799999237060547,42323059.0,3.017258882522583
2018-12-05,3.5999999046325684,3.5,3.5199999809265137,3.569999933242798,30463960.0,3.0088307857513428
2018-12-06,3.559999942779541,3.4700000286102295,3.5399999618530273,3.4700000286102295,25056200.0,2.9245498180389404
2018-12-07,3.5,3.450000047683716,3.4700000286102295,3.4600000381469727,17993461.0,2.9161217212677
2018-12-10,3.450000047683716,3.369999885559082,3.430000066757202,3.390000104904175,26548332.0,2.8571250438690186
2018-12-11,3.4100000858306885,3.380000114440918,3.4000000953674316,3.4100000858306885,14999804.0,2.873981475830078
2018-12-12,3.4700000286102295,3.4200000762939453,3.430000066757202,3.440000057220459,20360211.0,2.899265766143799
2018-12-13,3.559999942779541,3.4200000762939453,3.450000047683716,3.5299999713897705,40680638.0,2.975118398666382
2018-12-14,3.5299999713897705,3.4600000381469727,3.5199999809265137,3.4600000381469727,30216500.0,2.9161217212677
2018-12-17,3.509999990463257,3.440000057220459,3.4600000381469727,3.490000009536743,18703626.0,2.94140625
2018-12-18,3.5399999618530273,3.4800000190734863,3.490000009536743,3.5199999809265137,27797603.0,2.9666903018951416
2018-12-19,3.549999952316284,3.5,3.5299999713897705,3.509999990463257,19422993.0,2.9582622051239014
2018-12-20,3.5299999713897705,3.4800000190734863,3.509999990463257,3.509999990463257,16691390.0,2.9582622051239014
2018-12-21,3.5199999809265137,3.4700000286102295,3.509999990463257,3.490000009536743,16179821.0,2.94140625
2018-12-24,3.5299999713897705,3.4800000190734863,3.490000009536743,3.5199999809265137,16018124.0,2.9666903018951416
2018-12-25,3.5,3.380000114440918,3.5,3.440000057220459,27236147.0,2.899265766143799
2018-12-26,3.4600000381469727,3.4200000762939453,3.430000066757202,3.450000047683716,12589804.0,2.907693862915039
2018-12-27,3.509999990463257,3.4200000762939453,3.490000009536743,3.430000066757202,18203271.0,2.8908374309539795
2018-12-28,3.450000047683716,3.4100000858306885,3.440000057220459,3.4200000762939453,16290897.0,2.8824093341827393
2019-01-02,3.440000057220459,3.3399999141693115,3.430000066757202,3.3399999141693115,24771299.0,2.8149845600128174
2019-01-03,3.380000114440918,3.3299999237060547,3.3399999141693115,3.359999895095825,19929897.0,2.831840753555298
2019-01-04,3.4200000762939453,3.319999933242798,3.3299999237060547,3.4200000762939453,31053177.0,2.8824093341827393
2019-01-07,3.5,3.4200000762939453,3.3299999237060547,3.5,35977406.0,2.949834108352661
2019-01-08,3.509999990463257,3.4800000190734863,3.490000009536743,3.4800000190734863,21401504.0,2.9329779148101807
2019-01-09,3.5899999141693115,3.4800000190734863,3.4800000190734863,3.5199999809265137,34629852.0,2.9666903018951416
2019-01-10,3.569999933242798,3.509999990463257,3.5299999713897705,3.5399999618530273,20455942.0,2.983546495437622
2019-01-11,3.569999933242798,3.509999990463257,3.549999952316284,3.569999933242798,19109241.0,3.0088307857513428
2019-01-14,3.640000104904175,3.559999942779541,3.559999942779541,3.630000114440918,37862896.0,3.0593996047973633
2019-01-15,3.630000114440918,3.5799999237060547,3.609999895095825,3.619999885559082,23110125.0,3.050971269607544
2019-01-16,3.630000114440918,3.5799999237060547,3.5999999046325684,3.5899999141693115,16618514.0,3.0256869792938232
2019-01-17,3.640000104904175,3.5799999237060547,3.609999895095825,3.5899999141693115,22513078.0,3.0256869792938232
2019-01-18,3.759999990463257,3.5899999141693115,3.609999895095825,3.700000047683716,61242682.0,3.118396043777466
2019-01-21,3.7300000190734863,3.6500000953674316,3.7100000381469727,3.680000066757202,36827673.0,3.1015398502349854
2019-01-22,3.680000066757202,3.559999942779541,3.680000066757202,3.5799999237060547,28013486.0,3.017258882522583
2019-01-23,3.5999999046325684,3.549999952316284,3.569999933242798,3.569999933242798,19463429.0,3.0088307857513428
2019-01-24,3.5799999237060547,3.5199999809265137,3.569999933242798,3.549999952316284,26667012.0,2.9919745922088623
2019-01-25,3.609999895095825,3.549999952316284,3.569999933242798,3.559999942779541,27211228.0,3.0004026889801025
2019-01-28,3.5999999046325684,3.5399999618530273,3.5799999237060547,3.559999942779541,26299314.0,3.0004026889801025
2019-01-29,3.630000114440918,3.4800000190734863,3.5399999618530273,3.609999895095825,45689849.0,3.0425429344177246
2019-01-30,3.609999895095825,3.569999933242798,3.609999895095825,3.5799999237060547,29001344.0,3.017258882522583
2019-01-31,3.5899999141693115,3.5199999809265137,3.5799999237060547,3.5299999713897705,26021367.0,2.975118398666382
2019-02-01,3.5899999141693115,3.5399999618530273,3.559999942779541,3.5799999237060547,21573850.0,3.017258882522583
2019-02-11,3.6500000953674316,3.5999999046325684,3.609999895095825,3.6500000953674316,44028070.0,3.0762555599212646
2019-02-12,3.6700000762939453,3.609999895095825,3.630000114440918,3.6600000858306885,42312784.0,3.084683895111084
2019-02-13,3.740000009536743,3.630000114440918,3.6600000858306885,3.7300000190734863,68987762.0,3.1436803340911865
2019-02-14,3.759999990463257,3.690000057220459,3.7100000381469727,3.7200000286102295,44123523.0,3.1352522373199463
2019-02-15,3.7200000286102295,3.6700000762939453,3.700000047683716,3.690000057220459,37391946.0,3.1099679470062256
2019-02-18,3.7799999713897705,3.700000047683716,3.7100000381469727,3.7799999713897705,57476977.0,3.1858208179473877
2019-02-19,3.819999933242798,3.759999990463257,3.7899999618530273,3.799999952316284,59645402.0,3.202677011489868
2019-02-20,3.8499999046325684,3.7799999713897705,3.7799999713897705,3.8299999237060547,37632144.0,3.227961301803589
2019-02-21,3.8299999237060547,3.7300000190734863,3.819999933242798,3.7699999809265137,57042316.0,3.1773927211761475
2019-02-22,3.7899999618530273,3.700000047683716,3.7899999618530273,3.7799999713897705,53367967.0,3.1858208179473877
2019-02-25,3.9600000381469727,3.759999990463257,3.799999952316284,3.940000057220459,129320886.0,3.3206706047058105
2019-02-26,4.159999847412109,3.890000104904175,3.940000057220459,4.019999980926514,160982483.0,3.3880951404571533
2019-02-27,4.070000171661377,3.9700000286102295,3.990000009536743,4.0,88895825.0,3.371238946914673
2019-02-28,4.039999961853027,3.9800000190734863,4.0,4.010000228881836,46999752.0,3.379667282104492
2019-03-01,4.090000152587891,4.0,4.019999980926514,4.090000152587891,75030614.0,3.447092056274414
2019-03-04,4.239999771118164,4.110000133514404,4.130000114440918,4.159999847412109,114301998.0,3.5060884952545166
2019-03-05,4.159999847412109,4.099999904632568,4.119999885559082,4.150000095367432,56360109.0,3.4976606369018555
2019-03-06,4.289999961853027,4.119999885559082,4.150000095367432,4.239999771118164,121094940.0,3.5735132694244385
2019-03-07,4.289999961853027,4.170000076293945,4.21999979019165,4.25,102013222.0,3.5819413661956787
2019-03-08,4.179999828338623,3.9800000190734863,4.179999828338623,4.0,103004047.0,3.371238946914673
2019-03-11,4.110000133514404,4.0,4.0,4.099999904632568,55996339.0,3.455519914627075
2019-03-12,4.190000057220459,4.090000152587891,4.150000095367432,4.119999885559082,73103209.0,3.4723761081695557
2019-03-13,4.119999885559082,4.010000228881836,4.119999885559082,4.090000152587891,61722342.0,3.447092056274414
2019-03-14,4.199999809265137,4.050000190734863,4.059999942779541,4.110000133514404,70725319.0,3.4639482498168945
2019-03-15,4.170000076293945,4.110000133514404,4.130000114440918,4.139999866485596,47478910.0,3.489232301712036
2019-03-18,4.369999885559082,4.159999847412109,4.179999828338623,4.349999904632568,125678373.0,3.666222095489502
2019-03-19,4.389999866485596,4.269999980926514,4.349999904632568,4.309999942779541,53351092.0,3.63250994682312
2019-03-20,4.380000114440918,4.269999980926514,4.320000171661377,4.329999923706055,69514760.0,3.6493663787841797
2019-03-21,4.369999885559082,4.28000020980835,4.329999923706055,4.300000190734863,48613449.0,3.624082088470459
2019-03-22,4.369999885559082,4.210000038146973,4.329999923706055,4.349999904632568,67810056.0,3.666222095489502
2019-03-25,4.25,4.139999866485596,4.25,4.159999847412109,140371000.0,3.5060884952545166
2019-03-26,4.179999828338623,3.9800000190734863,4.159999847412109,3.990000009536743,85388403.0,3.3628108501434326
2019-03-27,4.039999961853027,3.940000057220459,4.03000020980835,4.010000228881836,49244963.0,3.379667282104492
2019-03-28,3.990000009536743,3.9100000858306885,3.990000009536743,3.9100000858306885,50672008.0,3.2953860759735107
2019-03-29,4.170000076293945,3.890000104904175,3.890000104904175,4.130000114440918,121202654.0,3.480804443359375
2019-04-01,4.260000228881836,4.150000095367432,4.150000095367432,4.25,91056922.0,3.5819413661956787
2019-04-02,4.28000020980835,4.199999809265137,4.260000228881836,4.239999771118164,55151353.0,3.5735132694244385
2019-04-03,4.300000190734863,4.199999809265137,4.21999979019165,4.28000020980835,60819032.0,3.6072261333465576
2019-04-04,4.380000114440918,4.260000228881836,4.309999942779541,4.309999942779541,94002141.0,3.63250994682312
2019-04-08,4.550000190734863,4.320000171661377,4.349999904632568,4.53000020980835,205910258.0,3.8179283142089844
2019-04-09,4.489999771118164,4.360000133514404,4.480000019073486,4.420000076293945,100057748.0,3.7252190113067627
2019-04-10,4.380000114440918,4.309999942779541,4.369999885559082,4.349999904632568,69466014.0,3.666222095489502
2019-04-11,4.369999885559082,4.239999771118164,4.349999904632568,4.25,64693169.0,3.5819413661956787
2019-04-12,4.21999979019165,4.150000095367432,4.190000057220459,4.190000057220459,60689967.0,3.5313730239868164
2019-04-15,4.289999961853027,4.170000076293945,4.269999980926514,4.179999828338623,56630402.0,3.522944688796997
2019-04-16,4.25,4.130000114440918,4.170000076293945,4.25,52733761.0,3.5819413661956787
2019-04-17,4.269999980926514,4.21999979019165,4.25,4.239999771118164,38098469.0,3.5735132694244385
2019-04-18,4.28000020980835,4.199999809265137,4.25,4.21999979019165,38804479.0,3.556656837463379
2019-04-19,4.25,4.179999828338623,4.230000019073486,4.239999771118164,41578183.0,3.5735132694244385
2019-04-22,4.300000190734863,4.199999809265137,4.289999961853027,4.21999979019165,70576098.0,3.556656837463379
2019-04-23,4.28000020980835,4.21999979019165,4.230000019073486,4.25,62082447.0,3.5819413661956787
2019-04-24,4.300000190734863,4.230000019073486,4.260000228881836,4.300000190734863,43967374.0,3.624082088470459
2019-04-25,4.300000190734863,4.179999828338623,4.28000020980835,4.179999828338623,66367014.0,3.522944688796997
2019-04-26,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0.0,3.795337200164795
2019-05-06,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0.0,3.795337200164795
2019-05-07,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0.0,3.795337200164795
2019-05-08,3.5999999046325684,3.490000009536743,3.5999999046325684,3.5,89797926.0,3.1779141426086426
2019-05-09,3.490000009536743,3.4000000953674316,3.440000057220459,3.4100000858306885,48192302.0,3.096196413040161
2019-05-10,3.490000009536743,3.359999895095825,3.450000047683716,3.4700000286102295,55246832.0,3.150674819946289
2019-05-13,3.440000057220459,3.390000104904175,3.430000066757202,3.4000000953674316,37148768.0,3.0871164798736572
2019-05-14,3.440000057220459,3.3299999237060547,3.3399999141693115,3.4000000953674316,31321098.0,3.0871164798736572
2019-05-15,3.4700000286102295,3.4100000858306885,3.4200000762939453,3.450000047683716,35310095.0,3.1325151920318604
2019-05-16,3.5299999713897705,3.440000057220459,3.450000047683716,3.5,29538045.0,3.1779141426086426
2019-05-17,3.5199999809265137,3.369999885559082,3.5,3.390000104904175,27943850.0,3.0780367851257324
2019-05-20,3.4000000953674316,3.3299999237060547,3.390000104904175,3.3499999046325684,23961708.0,3.041717529296875
2019-05-21,3.4100000858306885,3.3499999046325684,3.3499999046325684,3.4100000858306885,24274416.0,3.096196413040161
2019-05-22,3.4200000762939453,3.369999885559082,3.4100000858306885,3.380000114440918,23359030.0,3.0689570903778076
2019-05-23,3.390000104904175,3.3399999141693115,3.380000114440918,3.3499999046325684,18041519.0,3.041717529296875
2019-05-24,3.369999885559082,3.3299999237060547,3.3299999237060547,3.3499999046325684,14432762.0,3.041717529296875
2019-05-27,3.4200000762939453,3.319999933242798,3.359999895095825,3.4000000953674316,22841829.0,3.0871164798736572
2019-05-28,3.430000066757202,3.369999885559082,3.4000000953674316,3.380000114440918,18926049.0,3.0689570903778076
2019-05-29,3.4100000858306885,3.369999885559082,3.380000114440918,3.390000104904175,19168729.0,3.0780367851257324
2019-05-30,3.390000104904175,3.3399999141693115,3.390000104904175,3.380000114440918,19249335.0,3.0689570903778076
2019-05-31,3.4100000858306885,3.359999895095825,3.380000114440918,3.359999895095825,23243682.0,3.050797462463379
2019-06-03,3.390000104904175,3.3399999141693115,3.380000114440918,3.359999895095825,21569371.0,3.050797462463379
2019-06-04,3.380000114440918,3.3499999046325684,3.359999895095825,3.369999885559082,20983854.0,3.0598771572113037
2019-06-05,3.4100000858306885,3.3499999046325684,3.390000104904175,3.359999895095825,13380000.0,3.050797462463379
2019-06-06,3.369999885559082,3.309999942779541,3.359999895095825,3.319999933242798,17342400.0,3.0144784450531006
2019-06-10,3.3399999141693115,3.299999952316284,3.3299999237060547,3.309999942779541,16699900.0,3.005398750305176
2019-06-11,3.430000066757202,3.319999933242798,3.319999933242798,3.4100000858306885,28499096.0,3.096196413040161
2019-06-12,3.4200000762939453,3.380000114440918,3.390000104904175,3.390000104904175,18215350.0,3.0780367851257324
2019-06-13,3.4000000953674316,3.359999895095825,3.390000104904175,3.390000104904175,16092920.0,3.0780367851257324
2019-06-14,3.4000000953674316,3.3499999046325684,3.390000104904175,3.359999895095825,12214338.0,3.050797462463379
2019-06-17,3.380000114440918,3.3299999237060547,3.3499999046325684,3.380000114440918,12251229.0,3.0689570903778076
2019-06-18,3.380000114440918,3.3499999046325684,3.380000114440918,3.3499999046325684,9005325.0,3.041717529296875
2019-06-19,3.4200000762939453,3.369999885559082,3.4000000953674316,3.380000114440918,17433900.0,3.0689570903778076
2019-06-20,3.440000057220459,3.369999885559082,3.380000114440918,3.430000066757202,27352330.0,3.1143558025360107
2019-06-21,3.4700000286102295,3.4200000762939453,3.4200000762939453,3.4600000381469727,25486798.0,3.1415951251983643
2019-06-24,3.619999885559082,3.4600000381469727,3.4700000286102295,3.5399999618530273,51035342.0,3.214232921600342
2019-06-25,3.559999942779541,3.4700000286102295,3.5199999809265137,3.5199999809265137,39872461.0,3.196073532104492
2019-06-26,3.549999952316284,3.490000009536743,3.5,3.5399999618530273,16433352.0,3.214232921600342
2019-06-27,3.5799999237060547,3.5199999809265137,3.5299999713897705,3.549999952316284,21856266.0,3.2233128547668457
2019-06-28,3.549999952316284,3.4800000190734863,3.549999952316284,3.5,16423833.0,3.1779141426086426
2019-07-01,3.5899999141693115,3.5299999713897705,3.569999933242798,3.559999942779541,24600314.0,3.2323925495147705
2019-07-02,3.559999942779541,3.5199999809265137,3.559999942779541,3.5299999713897705,18985993.0,3.205153226852417
2019-07-03,3.5399999618530273,3.4800000190734863,3.5399999618530273,3.490000009536743,19134165.0,3.1688342094421387
2019-07-04,3.509999990463257,3.4600000381469727,3.509999990463257,3.4800000190734863,12457629.0,3.159754514694214
2019-07-05,3.509999990463257,3.4600000381469727,3.490000009536743,3.490000009536743,10353840.0,3.1688342094421387
2019-07-08,3.509999990463257,3.4200000762939453,3.4800000190734863,3.4200000762939453,20948588.0,3.105276107788086
2019-07-09,3.440000057220459,3.369999885559082,3.430000066757202,3.390000104904175,12885349.0,3.0780367851257324
2019-07-10,3.4100000858306885,3.3299999237060547,3.4100000858306885,3.3399999141693115,16472775.0,3.03263783454895
2019-07-11,3.380000114440918,3.3299999237060547,3.359999895095825,3.3399999141693115,10713930.0,3.03263783454895
2019-07-12,3.359999895095825,3.3299999237060547,3.3499999046325684,3.3499999046325684,10143794.0,3.041717529296875
2019-07-15,3.380000114440918,3.299999952316284,3.3499999046325684,3.359999895095825,18747000.0,3.050797462463379
2019-07-16,3.4100000858306885,3.3499999046325684,3.3499999046325684,3.380000114440918,22217870.0,3.0689570903778076
2019-07-17,3.390000104904175,3.3499999046325684,3.359999895095825,3.359999895095825,13195212.0,3.050797462463379
2019-07-18,3.3499999046325684,3.309999942779541,3.3399999141693115,3.319999933242798,13239000.0,3.0144784450531006
2019-07-19,3.359999895095825,3.309999942779541,3.3299999237060547,3.3299999237060547,12575388.0,3.0235581398010254
2019-07-22,3.3299999237060547,3.259999990463257,3.3299999237060547,3.259999990463257,17121783.0,2.9599997997283936
2019-07-23,3.2899999618530273,3.25,3.2699999809265137,3.2899999618530273,10997516.0,2.987239122390747
2019-07-24,3.3299999237060547,3.2799999713897705,3.2899999618530273,3.309999942779541,14357400.0,3.005398750305176
2019-07-25,3.430000066757202,3.299999952316284,3.309999942779541,3.4100000858306885,39401036.0,3.096196413040161
2019-07-26,3.3499999046325684,3.299999952316284,3.3399999141693115,3.3399999141693115,29930862.0,3.03263783454895
2019-07-29,3.3399999141693115,3.2899999618530273,3.319999933242798,3.299999952316284,14480676.0,2.996318817138672
2019-07-30,3.3299999237060547,3.299999952316284,3.309999942779541,3.309999942779541,12103780.0,3.005398750305176
2019-07-31,3.319999933242798,3.2899999618530273,3.309999942779541,3.309999942779541,11385724.0,3.005398750305176
2019-08-01,3.319999933242798,3.2699999809265137,3.309999942779541,3.2799999713897705,13730851.0,2.9781594276428223
2019-08-02,3.240000009536743,3.1700000762939453,3.2100000381469727,3.2100000381469727,25117937.0,2.9146010875701904
2019-08-05,3.200000047683716,3.1500000953674316,3.200000047683716,3.1500000953674316,14817243.0,2.8601226806640625
2019-08-06,3.119999885559082,2.9600000381469727,3.0999999046325684,3.0199999809265137,29683235.0,2.7420856952667236
2019-08-07,3.049999952316284,3.0,3.0299999713897705,3.009999990463257,13086672.0,2.733006000518799
2019-08-08,3.0299999713897705,3.009999990463257,3.009999990463257,3.009999990463257,12994539.0,2.733006000518799
2019-08-09,3.0299999713897705,2.9800000190734863,3.0299999713897705,2.990000009536743,11660782.0,2.714846611022949
2019-08-12,3.009999990463257,2.9700000286102295,2.990000009536743,3.0,12320333.0,2.723926305770874
2019-08-13,2.990000009536743,2.9600000381469727,2.9800000190734863,2.9700000286102295,9424132.0,2.6966869831085205
2019-08-14,3.009999990463257,2.9800000190734863,2.990000009536743,2.990000009536743,10644183.0,2.714846611022949
2019-08-15,3.0199999809265137,2.9200000762939453,2.950000047683716,3.0199999809265137,21510315.0,2.7420856952667236
2019-08-16,3.0199999809265137,2.9800000190734863,3.009999990463257,3.0,13808578.0,2.723926305770874
2019-08-19,3.059999942779541,2.990000009536743,3.009999990463257,3.049999952316284,31881213.0,2.769325017929077
2019-08-20,3.0799999237060547,3.0399999618530273,3.049999952316284,3.049999952316284,24906245.0,2.769325017929077
2019-08-21,3.0899999141693115,3.0299999713897705,3.049999952316284,3.0799999237060547,26592976.0,2.7965643405914307
2019-08-22,3.0799999237060547,3.049999952316284,3.069999933242798,3.059999942779541,14798113.0,2.778404712677002
2019-08-23,3.0899999141693115,3.049999952316284,3.059999942779541,3.069999933242798,18160567.0,2.7874844074249268
2019-08-26,3.109999895095825,3.009999990463257,3.0199999809265137,3.0899999141693115,22828300.0,2.8056440353393555
2019-08-27,3.2300000190734863,3.109999895095825,3.109999895095825,3.2200000286102295,41795934.0,2.9236810207366943
2019-08-28,3.2899999618530273,3.190000057220459,3.2200000286102295,3.2899999618530273,37630851.0,2.987239122390747
2019-08-29,3.309999942779541,3.2699999809265137,3.299999952316284,3.299999952316284,20618837.0,2.996318817138672
2019-08-30,3.3299999237060547,3.240000009536743,3.319999933242798,3.259999990463257,25764828.0,2.9599997997283936
2019-09-02,3.309999942779541,3.259999990463257,3.2799999713897705,3.2799999713897705,24392438.0,2.9781594276428223
2019-09-03,3.299999952316284,3.240000009536743,3.299999952316284,3.2699999809265137,17143414.0,2.9690797328948975
2019-09-04,3.299999952316284,3.240000009536743,3.25,3.299999952316284,20027024.0,2.996318817138672
2019-09-05,3.3499999046325684,3.2799999713897705,3.309999942779541,3.2799999713897705,32174077.0,2.9781594276428223
2019-09-06,3.319999933242798,3.25,3.2799999713897705,3.319999933242798,24229150.0,3.0144784450531006
2019-09-09,3.369999885559082,3.299999952316284,3.3299999237060547,3.359999895095825,35430060.0,3.050797462463379
2019-09-10,3.4200000762939453,3.3399999141693115,3.3499999046325684,3.4100000858306885,31021455.0,3.096196413040161
2019-09-11,3.4200000762939453,3.3499999046325684,3.4100000858306885,3.390000104904175,26057006.0,3.0780367851257324
2019-09-12,3.430000066757202,3.380000114440918,3.390000104904175,3.430000066757202,21781256.0,3.1143558025360107
2019-09-16,3.4700000286102295,3.4000000953674316,3.430000066757202,3.4200000762939453,29650408.0,3.105276107788086
2019-09-17,3.4100000858306885,3.319999933242798,3.4100000858306885,3.3399999141693115,25654860.0,3.03263783454895
2019-09-18,3.369999885559082,3.3399999141693115,3.3499999046325684,3.3399999141693115,20230629.0,3.03263783454895
2019-09-19,3.359999895095825,3.299999952316284,3.359999895095825,3.3399999141693115,17127741.0,3.03263783454895
2019-09-20,3.3399999141693115,3.299999952316284,3.3399999141693115,3.309999942779541,18831324.0,3.005398750305176
2019-09-23,3.319999933242798,3.2100000381469727,3.309999942779541,3.25,21122811.0,2.9509201049804688
2019-09-24,3.2799999713897705,3.2300000190734863,3.259999990463257,3.240000009536743,16260710.0,2.941840410232544
2019-09-25,3.259999990463257,3.2100000381469727,3.2300000190734863,3.2300000190734863,12127752.0,2.932760715484619
2019-09-26,3.240000009536743,3.0999999046325684,3.2200000286102295,3.119999885559082,30172235.0,2.832883358001709
2019-09-27,3.1600000858306885,3.0799999237060547,3.119999885559082,3.109999895095825,30945105.0,2.823803424835205
2019-09-30,3.119999885559082,3.059999942779541,3.109999895095825,3.069999933242798,29962440.0,2.7874844074249268
2019-10-08,3.140000104904175,3.059999942779541,3.069999933242798,3.109999895095825,23249750.0,2.823803424835205
2019-10-09,3.1600000858306885,3.0999999046325684,3.0999999046325684,3.1600000858306885,22339118.0,2.8692023754119873
2019-10-10,3.190000057220459,3.140000104904175,3.1700000762939453,3.1600000858306885,20398915.0,2.8692023754119873
2019-10-11,3.1700000762939453,3.119999885559082,3.1700000762939453,3.1600000858306885,19314890.0,2.8692023754119873
2019-10-14,3.2699999809265137,3.180000066757202,3.180000066757202,3.2200000286102295,36275719.0,2.9236810207366943
2019-10-15,3.240000009536743,3.190000057220459,3.2200000286102295,3.2100000381469727,25189921.0,2.9146010875701904
2019-10-16,3.240000009536743,3.180000066757202,3.2100000381469727,3.190000057220459,23494215.0,2.896441698074341
2019-10-17,3.2100000381469727,3.1700000762939453,3.190000057220459,3.190000057220459,15367284.0,2.896441698074341
2019-10-18,3.2300000190734863,3.1700000762939453,3.190000057220459,3.190000057220459,36202840.0,2.896441698074341
2019-10-21,3.259999990463257,3.140000104904175,3.180000066757202,3.259999990463257,29363823.0,2.9599997997283936
2019-10-22,3.259999990463257,3.2100000381469727,3.259999990463257,3.259999990463257,23612402.0,2.9599997997283936
2019-10-23,3.25,3.2200000286102295,3.25,3.2200000286102295,15073717.0,2.9236810207366943
2019-10-24,3.25,3.200000047683716,3.2200000286102295,3.240000009536743,12866749.0,2.941840410232544
2019-10-25,3.2699999809265137,3.2100000381469727,3.240000009536743,3.259999990463257,18223780.0,2.9599997997283936
2019-10-28,3.259999990463257,3.2100000381469727,3.240000009536743,3.2300000190734863,25709199.0,2.932760715484619
2019-10-29,3.240000009536743,3.180000066757202,3.2300000190734863,3.190000057220459,14198769.0,2.896441698074341
2019-10-30,3.130000114440918,3.059999942779541,3.130000114440918,3.069999933242798,38545695.0,2.7874844074249268
2019-10-31,3.0799999237060547,3.0399999618530273,3.0799999237060547,3.049999952316284,25741175.0,2.769325017929077
2019-11-01,3.0999999046325684,3.0299999713897705,3.049999952316284,3.0999999046325684,19302432.0,2.8147237300872803
2019-11-04,3.140000104904175,3.0799999237060547,3.0999999046325684,3.0799999237060547,19939818.0,2.7965643405914307
2019-11-05,3.109999895095825,3.059999942779541,3.0799999237060547,3.0999999046325684,18185777.0,2.8147237300872803
2019-11-06,3.130000114440918,3.069999933242798,3.0999999046325684,3.0999999046325684,24829175.0,2.8147237300872803
2019-11-07,3.109999895095825,3.069999933242798,3.109999895095825,3.0799999237060547,17957640.0,2.7965643405914307
2019-11-08,3.109999895095825,3.069999933242798,3.0999999046325684,3.0799999237060547,16946000.0,2.7965643405914307
2019-11-11,3.069999933242798,3.009999990463257,3.069999933242798,3.009999990463257,21924800.0,2.733006000518799
2019-11-12,3.0299999713897705,3.0,3.009999990463257,3.0199999809265137,13152286.0,2.7420856952667236
2019-11-13,3.069999933242798,3.0299999713897705,3.049999952316284,3.069999933242798,22007447.0,2.7874844074249268
2019-11-14,3.069999933242798,3.0399999618530273,3.059999942779541,3.059999942779541,13460944.0,2.778404712677002
2019-11-15,3.0899999141693115,3.049999952316284,3.069999933242798,3.049999952316284,16595900.0,2.769325017929077
2019-11-18,3.1600000858306885,3.0399999618530273,3.049999952316284,3.119999885559082,38646552.0,2.832883358001709
2019-11-19,3.1700000762939453,3.109999895095825,3.119999885559082,3.1600000858306885,23347725.0,2.8692023754119873
2019-11-20,3.2100000381469727,3.1500000953674316,3.1500000953674316,3.180000066757202,26106582.0,2.887362003326416
2019-11-21,3.200000047683716,3.140000104904175,3.180000066757202,3.200000047683716,17492496.0,2.9055213928222656
2019-11-22,3.299999952316284,3.200000047683716,3.2100000381469727,3.2799999713897705,52252644.0,2.9781594276428223
2019-11-25,3.509999990463257,3.3399999141693115,3.3399999141693115,3.4600000381469727,100715987.0,3.1415951251983643
2019-11-26,3.450000047683716,3.309999942779541,3.4200000762939453,3.309999942779541,69342042.0,3.005398750305176
2019-11-27,3.380000114440918,3.319999933242798,3.3399999141693115,3.359999895095825,40424700.0,3.050797462463379
2019-11-28,3.359999895095825,3.25,3.359999895095825,3.2799999713897705,32154044.0,2.9781594276428223
2019-11-29,3.3399999141693115,3.259999990463257,3.2899999618530273,3.299999952316284,22745282.0,2.996318817138672
2019-12-02,3.309999942779541,3.25,3.299999952316284,3.2699999809265137,27759144.0,2.9690797328948975
2019-12-03,3.259999990463257,3.200000047683716,3.25,3.240000009536743,27542595.0,2.941840410232544
2019-12-04,3.2200000286102295,3.1700000762939453,3.2200000286102295,3.190000057220459,34489610.0,2.896441698074341
2019-12-05,3.2100000381469727,3.1700000762939453,3.200000047683716,3.200000047683716,26489450.0,2.9055213928222656
2019-12-06,3.2100000381469727,3.1600000858306885,3.200000047683716,3.190000057220459,30318069.0,2.896441698074341
2019-12-09,3.319999933242798,3.200000047683716,3.2200000286102295,3.299999952316284,55396384.0,2.996318817138672
2019-12-10,3.319999933242798,3.259999990463257,3.2799999713897705,3.309999942779541,25888227.0,3.005398750305176
2019-12-11,3.4100000858306885,3.2899999618530273,3.299999952316284,3.4000000953674316,55825487.0,3.0871164798736572
2019-12-12,3.4200000762939453,3.359999895095825,3.390000104904175,3.390000104904175,39030115.0,3.0780367851257324
2019-12-13,3.4600000381469727,3.390000104904175,3.430000066757202,3.440000057220459,46795750.0,3.1234354972839355
2019-12-16,3.4700000286102295,3.4200000762939453,3.440000057220459,3.430000066757202,29473993.0,3.1143558025360107
2019-12-17,3.4800000190734863,3.390000104904175,3.4200000762939453,3.450000047683716,40448024.0,3.1325151920318604
2019-12-18,3.4200000762939453,3.369999885559082,3.4000000953674316,3.390000104904175,41417613.0,3.0780367851257324
2019-12-19,3.4100000858306885,3.369999885559082,3.380000114440918,3.390000104904175,29523350.0,3.0780367851257324
2019-12-20,3.390000104904175,3.3499999046325684,3.359999895095825,3.369999885559082,26030146.0,3.0598771572113037
2019-12-23,3.369999885559082,3.2799999713897705,3.3499999046325684,3.2799999713897705,23649967.0,2.9781594276428223
2019-12-24,3.3299999237060547,3.2799999713897705,3.2799999713897705,3.319999933242798,15985767.0,3.0144784450531006
2019-12-25,3.3499999046325684,3.309999942779541,3.309999942779541,3.3399999141693115,15186308.0,3.03263783454895
2019-12-26,3.359999895095825,3.319999933242798,3.3399999141693115,3.359999895095825,22611190.0,3.050797462463379
2019-12-27,3.4200000762939453,3.3499999046325684,3.359999895095825,3.369999885559082,25089102.0,3.0598771572113037
2019-12-30,3.430000066757202,3.359999895095825,3.369999885559082,3.430000066757202,37130516.0,3.1143558025360107
2019-12-31,3.4700000286102295,3.390000104904175,3.430000066757202,3.450000047683716,37657390.0,3.1325151920318604
2020-01-02,3.5299999713897705,3.450000047683716,3.4700000286102295,3.4600000381469727,43906870.0,3.1415951251983643
2020-01-03,3.4800000190734863,3.440000057220459,3.4600000381469727,3.450000047683716,25012327.0,3.1325151920318604
2020-01-06,3.4700000286102295,3.380000114440918,3.450000047683716,3.4100000858306885,42313169.0,3.096196413040161
2020-01-07,3.5,3.4100000858306885,3.430000066757202,3.5,43917441.0,3.1779141426086426
2020-01-08,3.4200000762939453,3.4200000762939453,3.4200000762939453,3.4200000762939453,37627500.0,3.105276107788086
2020-01-09,3.4600000381469727,3.4100000858306885,3.450000047683716,3.4600000381469727,24593680.0,3.1415951251983643
2020-01-10,3.490000009536743,3.4100000858306885,3.4600000381469727,3.4800000190734863,33307745.0,3.159754514694214
2020-01-13,3.4700000286102295,3.4700000286102295,3.4700000286102295,3.4700000286102295,25086559.0,3.150674819946289
2020-01-14,3.4800000190734863,3.4800000190734863,3.4800000190734863,3.4800000190734863,23958195.0,3.159754514694214
2020-01-15,3.4800000190734863,3.450000047683716,3.4800000190734863,3.450000047683716,15785862.0,3.1325151920318604
2020-01-16,3.4700000286102295,3.4000000953674316,3.4700000286102295,3.4000000953674316,20433422.0,3.0871164798736572
2020-01-17,3.440000057220459,3.4000000953674316,3.4200000762939453,3.4100000858306885,12990912.0,3.096196413040161
2020-01-20,3.430000066757202,3.359999895095825,3.4000000953674316,3.4200000762939453,14732103.0,3.105276107788086
2020-01-21,3.4200000762939453,3.309999942779541,3.4100000858306885,3.319999933242798,32020004.0,3.0144784450531006
2020-01-22,3.3499999046325684,3.240000009536743,3.299999952316284,3.3299999237060547,23816905.0,3.0235581398010254
2020-01-23,3.309999942779541,3.200000047683716,3.309999942779541,3.2300000190734863,22454000.0,2.932760715484619
2020-02-03,2.990000009536743,2.9100000858306885,2.9100000858306885,2.9100000858306885,44671334.0,2.6422085762023926
2020-02-04,2.9800000190734863,2.890000104904175,2.9000000953674316,2.9600000381469727,33730378.0,2.6876072883605957
2020-02-05,3.0799999237060547,2.940000057220459,2.950000047683716,3.0199999809265137,32883381.0,2.7420856952667236
2020-02-06,3.069999933242798,2.9800000190734863,3.0299999713897705,3.059999942779541,33033481.0,2.778404712677002
2020-02-07,3.069999933242798,3.0199999809265137,3.049999952316284,3.049999952316284,23576634.0,2.769325017929077
2020-02-10,3.140000104904175,3.009999990463257,3.0299999713897705,3.130000114440918,27208886.0,2.841963291168213
2020-02-11,3.2699999809265137,3.140000104904175,3.140000104904175,3.1500000953674316,47566519.0,2.8601226806640625
2020-02-12,3.190000057220459,3.109999895095825,3.130000114440918,3.1700000762939453,23608540.0,2.878282308578491
2020-02-13,3.190000057220459,3.119999885559082,3.1700000762939453,3.140000104904175,17390761.0,2.8510429859161377
2020-02-14,3.1600000858306885,3.119999885559082,3.130000114440918,3.1500000953674316,15725425.0,2.8601226806640625
2020-02-17,3.190000057220459,3.140000104904175,3.1500000953674316,3.180000066757202,38352903.0,2.887362003326416
2020-02-18,3.200000047683716,3.140000104904175,3.1700000762939453,3.1700000762939453,34860711.0,2.878282308578491
2020-02-19,3.180000066757202,3.109999895095825,3.1600000858306885,3.119999885559082,37520444.0,2.832883358001709
2020-02-20,3.1700000762939453,3.0899999141693115,3.130000114440918,3.1500000953674316,36417342.0,2.8601226806640625
2020-02-21,3.1700000762939453,3.119999885559082,3.1500000953674316,3.1600000858306885,44965224.0,2.8692023754119873
2020-02-24,3.140000104904175,3.0999999046325684,3.130000114440918,3.119999885559082,33446415.0,2.832883358001709
2020-02-25,3.0899999141693115,3.009999990463257,3.069999933242798,3.059999942779541,42098697.0,2.778404712677002
2020-02-26,3.1700000762939453,3.009999990463257,3.0299999713897705,3.130000114440918,66769320.0,2.841963291168213
2020-02-27,3.1700000762939453,3.119999885559082,3.140000104904175,3.1500000953674316,42020615.0,2.8601226806640625
2020-02-28,3.109999895095825,3.0299999713897705,3.0899999141693115,3.0799999237060547,46438167.0,2.7965643405914307
2020-03-02,3.2799999713897705,3.069999933242798,3.069999933242798,3.2300000190734863,80406622.0,2.932760715484619
2020-03-03,3.319999933242798,3.180000066757202,3.2799999713897705,3.2100000381469727,53233643.0,2.9146010875701904
2020-03-04,3.319999933242798,3.180000066757202,3.180000066757202,3.2699999809265137,60097182.0,2.9690797328948975
2020-03-05,3.3399999141693115,3.259999990463257,3.2899999618530273,3.299999952316284,55238659.0,2.996318817138672
2020-03-06,3.2899999618530273,3.2300000190734863,3.2699999809265137,3.2699999809265137,41725759.0,2.9690797328948975
2020-03-09,3.2200000286102295,3.119999885559082,3.2200000286102295,3.1600000858306885,49742300.0,2.8692023754119873
2020-03-10,3.2200000286102295,3.119999885559082,3.130000114440918,3.190000057220459,33280436.0,2.896441698074341
2020-03-11,3.2200000286102295,3.1700000762939453,3.190000057220459,3.180000066757202,31304632.0,2.887362003326416
2020-03-12,3.180000066757202,3.119999885559082,3.1600000858306885,3.130000114440918,39772979.0,2.841963291168213
2020-03-13,3.140000104904175,3.009999990463257,3.0299999713897705,3.109999895095825,39655010.0,2.823803424835205
2020-03-16,3.140000104904175,3.049999952316284,3.140000104904175,3.059999942779541,34152800.0,2.778404712677002
2020-03-17,3.0999999046325684,3.0299999713897705,3.059999942779541,3.0899999141693115,30037862.0,2.8056440353393555
2020-03-18,3.140000104904175,3.0799999237060547,3.0999999046325684,3.0799999237060547,32582722.0,2.7965643405914307
2020-03-19,3.1500000953674316,3.069999933242798,3.069999933242798,3.109999895095825,45732490.0,2.823803424835205
2020-03-20,3.1600000858306885,3.0999999046325684,3.140000104904175,3.130000114440918,28493601.0,2.841963291168213
2020-03-23,3.109999895095825,3.0399999618530273,3.0799999237060547,3.069999933242798,39617442.0,2.7874844074249268
2020-03-24,3.130000114440918,3.0799999237060547,3.0999999046325684,3.109999895095825,33813465.0,2.823803424835205
2020-03-25,3.200000047683716,3.130000114440918,3.190000057220459,3.140000104904175,55680642.0,2.8510429859161377
2020-03-26,3.140000104904175,3.0899999141693115,3.140000104904175,3.109999895095825,48190981.0,2.823803424835205
2020-03-27,3.2899999618530273,3.119999885559082,3.140000104904175,3.2300000190734863,127246780.0,2.932760715484619
2020-03-30,3.240000009536743,3.130000114440918,3.240000009536743,3.180000066757202,91894121.0,2.887362003326416
2020-03-31,3.200000047683716,3.140000104904175,3.190000057220459,3.140000104904175,60237470.0,2.8510429859161377
2020-04-01,3.1600000858306885,3.0999999046325684,3.130000114440918,3.0999999046325684,46843400.0,2.8147237300872803
2020-04-02,3.140000104904175,3.0899999141693115,3.0999999046325684,3.140000104904175,39094306.0,2.8510429859161377
2020-04-03,3.140000104904175,3.0999999046325684,3.130000114440918,3.119999885559082,42474070.0,2.832883358001709
2020-04-07,3.1700000762939453,3.140000104904175,3.1500000953674316,3.1500000953674316,76584243.0,2.8601226806640625
2020-04-08,3.1500000953674316,3.119999885559082,3.1500000953674316,3.140000104904175,53735807.0,2.8510429859161377
2020-04-09,3.1600000858306885,3.140000104904175,3.1500000953674316,3.1500000953674316,44299667.0,2.8601226806640625
2020-04-10,3.1600000858306885,3.119999885559082,3.1600000858306885,3.130000114440918,40497506.0,2.841963291168213
2020-04-13,3.1600000858306885,3.119999885559082,3.130000114440918,3.1600000858306885,44939495.0,2.8692023754119873
2020-04-14,3.1700000762939453,3.1500000953674316,3.1500000953674316,3.1700000762939453,36595584.0,2.878282308578491
2020-04-15,3.1700000762939453,3.140000104904175,3.1700000762939453,3.1600000858306885,28009187.0,2.8692023754119873
2020-04-16,3.190000057220459,3.140000104904175,3.1500000953674316,3.190000057220459,41251423.0,2.896441698074341
2020-04-17,3.2100000381469727,3.1700000762939453,3.190000057220459,3.180000066757202,43826880.0,2.887362003326416
2020-04-20,3.200000047683716,3.1700000762939453,3.180000066757202,3.190000057220459,33924800.0,2.896441698074341
2020-04-21,3.180000066757202,3.140000104904175,3.180000066757202,3.1600000858306885,30877821.0,2.8692023754119873
2020-04-22,3.1700000762939453,3.140000104904175,3.1500000953674316,3.1600000858306885,21839716.0,2.8692023754119873
2020-04-23,3.1700000762939453,3.140000104904175,3.1600000858306885,3.1700000762939453,23488200.0,2.878282308578491
2020-04-24,3.180000066757202,3.1500000953674316,3.1700000762939453,3.1600000858306885,30984461.0,2.8692023754119873
2020-04-27,3.180000066757202,3.1500000953674316,3.1600000858306885,3.1700000762939453,24073156.0,2.878282308578491
2020-04-28,3.180000066757202,3.0999999046325684,3.180000066757202,3.140000104904175,40815316.0,2.8510429859161377
2020-04-29,3.1700000762939453,3.140000104904175,3.1500000953674316,3.1700000762939453,19919862.0,2.878282308578491
2020-04-30,3.190000057220459,3.1500000953674316,3.1500000953674316,3.190000057220459,40393199.0,2.896441698074341
2020-05-06,3.190000057220459,3.1500000953674316,3.1600000858306885,3.180000066757202,47274476.0,2.887362003326416
2020-05-07,3.2899999618530273,3.190000057220459,3.200000047683716,3.2799999713897705,79190054.0,2.9781594276428223
2020-05-08,3.380000114440918,3.2699999809265137,3.2799999713897705,3.3299999237060547,62187670.0,3.0235581398010254
2020-05-11,3.369999885559082,3.259999990463257,3.3399999141693115,3.299999952316284,61425708.0,2.996318817138672
2020-05-12,3.299999952316284,3.2300000190734863,3.2699999809265137,3.259999990463257,64932389.0,2.9599997997283936
2020-05-13,2.940000057220459,2.880000114440918,2.940000057220459,2.9000000953674316,70785900.0,2.9000000953674316
2020-05-14,2.880000114440918,2.799999952316284,2.869999885559082,2.819999933242798,52763601.0,2.819999933242798
2020-05-15,2.8399999141693115,2.799999952316284,2.819999933242798,2.799999952316284,25859439.0,2.799999952316284
2020-05-18,2.8399999141693115,2.7899999618530273,2.809999942779541,2.8299999237060547,23845068.0,2.8299999237060547
2020-05-19,2.869999885559082,2.8399999141693115,2.8399999141693115,2.8499999046325684,24470300.0,2.8499999046325684
2020-05-20,2.8399999141693115,2.809999942779541,2.8399999141693115,2.809999942779541,13763344.0,2.809999942779541
2020-05-21,2.8399999141693115,2.809999942779541,2.819999933242798,2.819999933242798,13684500.0,2.819999933242798
2020-05-22,2.8299999237060547,2.7699999809265137,2.819999933242798,2.7699999809265137,22860580.0,2.7699999809265137
2020-05-25,2.7799999713897705,2.740000009536743,2.7699999809265137,2.740000009536743,19638402.0,2.740000009536743
2020-05-26,2.759999990463257,2.7300000190734863,2.740000009536743,2.75,16811077.0,2.75
2020-05-27,2.7899999618530273,2.740000009536743,2.75,2.7699999809265137,22982460.0,2.7699999809265137
2020-05-28,2.7899999618530273,2.75,2.7799999713897705,2.7699999809265137,14882487.0,2.7699999809265137
2020-05-29,2.7799999713897705,2.740000009536743,2.759999990463257,2.7100000381469727,27895423.0,2.7100000381469727
2020-06-01,2.9700000286102295,2.799999952316284,2.8299999237060547,2.8299999237060547,60816768.0,2.8299999237060547
2020-06-02,2.8299999237060547,2.7799999713897705,2.799999952316284,2.8299999237060547,37751466.0,2.8299999237060547
2020-06-03,2.8299999237060547,2.7799999713897705,2.819999933242798,2.7799999713897705,45503151.0,2.7799999713897705
2020-06-04,2.7899999618530273,2.759999990463257,2.7899999618530273,2.7699999809265137,28461362.0,2.7699999809265137
2020-06-05,2.7799999713897705,2.75,2.7699999809265137,2.759999990463257,20133851.0,2.759999990463257
2020-06-08,2.8499999046325684,2.7699999809265137,2.799999952316284,2.7699999809265137,37370954.0,2.7699999809265137
2020-06-09,2.7799999713897705,2.759999990463257,2.7799999713897705,2.7699999809265137,18003669.0,2.7699999809265137
2020-06-10,2.799999952316284,2.75,2.7699999809265137,2.759999990463257,30997472.0,2.759999990463257
2020-06-11,2.7699999809265137,2.7300000190734863,2.759999990463257,2.740000009536743,30783918.0,2.740000009536743
2020-06-12,2.799999952316284,2.700000047683716,2.7100000381469727,2.7899999618530273,60552239.0,2.7899999618530273
2020-06-15,2.990000009536743,2.809999942779541,2.809999942779541,2.950000047683716,185163246.0,2.950000047683716
2020-06-16,3.25,2.940000057220459,2.9600000381469727,3.25,213384232.0,3.25
2020-06-17,3.5799999237060547,3.3499999046325684,3.4700000286102295,3.5799999237060547,500082216.0,3.5799999237060547
2020-06-18,3.940000057220459,3.549999952316284,3.619999885559082,3.7300000190734863,495985798.0,3.7300000190734863
2020-06-19,3.740000009536743,3.4700000286102295,3.680000066757202,3.640000104904175,316198594.0,3.640000104904175
2020-06-22,3.7100000381469727,3.5199999809265137,3.609999895095825,3.5999999046325684,219027824.0,3.5999999046325684
2020-06-23,3.619999885559082,3.450000047683716,3.5799999237060547,3.5,184692432.0,3.5
2020-06-24,3.5199999809265137,3.3299999237060547,3.509999990463257,3.380000114440918,160439402.0,3.380000114440918
2020-06-29,3.359999895095825,3.200000047683716,3.3499999046325684,3.2300000190734863,162289665.0,3.2300000190734863
2020-06-30,3.259999990463257,3.180000066757202,3.240000009536743,3.2300000190734863,116917167.0,3.2300000190734863
2020-07-01,3.259999990463257,3.200000047683716,3.2200000286102295,3.25,116786118.0,3.25
2020-07-02,3.299999952316284,3.200000047683716,3.2300000190734863,3.2899999618530273,162049410.0,3.2899999618530273
2020-07-03,3.380000114440918,3.180000066757202,3.299999952316284,3.2300000190734863,264085227.0,3.2300000190734863
2020-07-06,3.450000047683716,3.2300000190734863,3.240000009536743,3.440000057220459,262579872.0,3.440000057220459
2020-07-07,3.5199999809265137,3.3499999046325684,3.5,3.359999895095825,211728229.0,3.359999895095825
2020-07-08,3.700000047683716,3.309999942779541,3.3299999237060547,3.700000047683716,243215905.0,3.700000047683716
2020-07-09,3.869999885559082,3.5399999618530273,3.6500000953674316,3.7200000286102295,352814222.0,3.7200000286102295
2020-07-10,3.630000114440918,3.4700000286102295,3.609999895095825,3.490000009536743,202641382.0,3.490000009536743
2020-07-13,3.6600000858306885,3.450000047683716,3.509999990463257,3.5899999141693115,165365785.0,3.5899999141693115
2020-07-14,3.6600000858306885,3.4600000381469727,3.619999885559082,3.5399999618530273,146461695.0,3.5399999618530273
2020-07-15,3.569999933242798,3.3399999141693115,3.549999952316284,3.3499999046325684,160008075.0,3.3499999046325684
2020-07-16,3.4200000762939453,3.309999942779541,3.3499999046325684,3.309999942779541,111850016.0,3.309999942779541
2020-07-17,3.3499999046325684,3.25,3.319999933242798,3.2699999809265137,71730300.0,3.2699999809265137
2020-07-20,3.5399999618530273,3.2699999809265137,3.2799999713897705,3.4800000190734863,133858312.0,3.4800000190734863
2020-07-21,3.4800000190734863,3.390000104904175,3.440000057220459,3.4100000858306885,71052564.0,3.4100000858306885
2020-07-22,3.5299999713897705,3.4100000858306885,3.440000057220459,3.4200000762939453,90697232.0,3.4200000762939453
2020-07-23,3.4000000953674316,3.2699999809265137,3.380000114440918,3.359999895095825,91587937.0,3.359999895095825
2020-07-24,3.3399999141693115,3.180000066757202,3.3299999237060547,3.2100000381469727,85683862.0,3.2100000381469727
2020-07-27,3.25,3.180000066757202,3.240000009536743,3.2200000286102295,43336222.0,3.2200000286102295
2020-07-28,3.299999952316284,3.2300000190734863,3.240000009536743,3.25,42586213.0,3.25
2020-07-29,3.3299999237060547,3.2100000381469727,3.25,3.319999933242798,57503991.0,3.319999933242798
2020-07-30,3.3499999046325684,3.2699999809265137,3.309999942779541,3.2899999618530273,43654002.0,3.2899999618530273
2020-07-31,3.3499999046325684,3.259999990463257,3.2699999809265137,3.2899999618530273,67602428.0,3.2899999618530273
2020-08-03,3.390000104904175,3.309999942779541,3.309999942779541,3.3499999046325684,71010395.0,3.3499999046325684
2020-08-04,3.369999885559082,3.2899999618530273,3.3499999046325684,3.319999933242798,74671763.0,3.319999933242798
2020-08-05,3.3399999141693115,3.25,3.309999942779541,3.3299999237060547,69820334.0,3.3299999237060547
2020-08-06,3.369999885559082,3.2699999809265137,3.3299999237060547,3.3299999237060547,60504341.0,3.3299999237060547
2020-08-07,3.3299999237060547,3.190000057220459,3.3299999237060547,3.2300000190734863,77685420.0,3.2300000190734863
2020-08-10,3.2799999713897705,3.180000066757202,3.2100000381469727,3.259999990463257,49253155.0,3.259999990463257
2020-08-11,3.2699999809265137,3.180000066757202,3.259999990463257,3.190000057220459,47219687.0,3.190000057220459
2020-08-12,3.2100000381469727,3.1600000858306885,3.200000047683716,3.200000047683716,46212690.0,3.200000047683716
2020-08-13,3.2699999809265137,3.190000057220459,3.2100000381469727,3.240000009536743,53444819.0,3.240000009536743
2020-08-14,3.240000009536743,3.1700000762939453,3.2200000286102295,3.240000009536743,47960482.0,3.240000009536743
2020-08-17,3.299999952316284,3.2100000381469727,3.240000009536743,3.2899999618530273,72902593.0,3.2899999618530273
2020-08-18,3.359999895095825,3.2799999713897705,3.299999952316284,3.319999933242798,82541621.0,3.319999933242798
2020-08-19,3.3499999046325684,3.259999990463257,3.309999942779541,3.2699999809265137,52121253.0,3.2699999809265137
2020-08-20,3.309999942779541,3.240000009536743,3.259999990463257,3.25,48205118.0,3.25
2020-08-21,3.2699999809265137,3.240000009536743,3.25,3.259999990463257,35571633.0,3.259999990463257
2020-08-24,3.2799999713897705,3.240000009536743,3.259999990463257,3.25,31462599.0,3.25
2020-08-25,3.259999990463257,3.190000057220459,3.25,3.200000047683716,39729989.0,3.200000047683716
2020-08-26,3.2300000190734863,3.1600000858306885,3.2200000286102295,3.1700000762939453,35359989.0,3.1700000762939453
2020-08-27,3.200000047683716,3.1600000858306885,3.190000057220459,3.190000057220459,22448036.0,3.190000057220459
2020-08-28,3.2799999713897705,3.180000066757202,3.200000047683716,3.259999990463257,56269699.0,3.259999990463257
2020-08-31,3.2699999809265137,3.190000057220459,3.2699999809265137,3.200000047683716,50492843.0,3.200000047683716
2020-09-01,3.2100000381469727,3.1700000762939453,3.200000047683716,3.190000057220459,32300236.0,3.190000057220459
2020-09-02,3.200000047683716,3.1500000953674316,3.200000047683716,3.1500000953674316,45602821.0,3.1500000953674316
2020-09-03,3.200000047683716,3.140000104904175,3.1700000762939453,3.1500000953674316,35231400.0,3.1500000953674316
2020-09-04,3.130000114440918,3.0799999237060547,3.130000114440918,3.109999895095825,38182983.0,3.109999895095825
2020-09-07,3.1500000953674316,3.0899999141693115,3.0899999141693115,3.0999999046325684,31875591.0,3.0999999046325684
2020-09-08,3.1500000953674316,3.069999933242798,3.0999999046325684,3.130000114440918,41203182.0,3.130000114440918
2020-09-09,3.25,3.0999999046325684,3.109999895095825,3.2300000190734863,94150629.0,3.2300000190734863
2020-09-10,3.25,3.0899999141693115,3.25,3.109999895095825,62983093.0,3.109999895095825
2020-09-11,3.119999885559082,3.069999933242798,3.0899999141693115,3.0999999046325684,30430962.0,3.0999999046325684
2020-09-14,3.130000114440918,3.069999933242798,3.0999999046325684,3.0899999141693115,30224940.0,3.0899999141693115
2020-09-15,3.0999999046325684,3.059999942779541,3.0899999141693115,3.0999999046325684,21212400.0,3.0999999046325684
2020-09-16,3.109999895095825,3.069999933242798,3.0899999141693115,3.0799999237060547,19183427.0,3.0799999237060547
2020-09-17,3.0999999046325684,3.059999942779541,3.0799999237060547,3.0799999237060547,23467051.0,3.0799999237060547
2020-09-18,3.119999885559082,3.069999933242798,3.0799999237060547,3.0899999141693115,35355399.0,3.0899999141693115
2020-09-21,3.2100000381469727,3.109999895095825,3.109999895095825,3.130000114440918,51860245.0,3.130000114440918
2020-09-22,3.130000114440918,3.0799999237060547,3.119999885559082,3.0899999141693115,27805190.0,3.0899999141693115
2020-09-23,3.0999999046325684,3.0799999237060547,3.0899999141693115,3.0799999237060547,14237563.0,3.0799999237060547
2020-09-24,3.0899999141693115,3.0299999713897705,3.069999933242798,3.0399999618530273,24784500.0,3.0399999618530273
2020-09-25,3.059999942779541,3.0199999809265137,3.0399999618530273,3.049999952316284,17456668.0,3.049999952316284
2020-09-28,3.069999933242798,3.0399999618530273,3.049999952316284,3.049999952316284,15911832.0,3.049999952316284
2020-09-29,3.0799999237060547,3.059999942779541,3.059999942779541,3.059999942779541,13740231.0,3.059999942779541
2020-09-30,3.0799999237060547,3.0299999713897705,3.069999933242798,3.049999952316284,18204277.0,3.049999952316284
2020-10-09,3.0999999046325684,3.069999933242798,3.069999933242798,3.0799999237060547,19807550.0,3.0799999237060547
2020-10-12,3.130000114440918,3.0799999237060547,3.0899999141693115,3.130000114440918,30795861.0,3.130000114440918
2020-10-13,3.119999885559082,3.0799999237060547,3.119999885559082,3.0899999141693115,19873008.0,3.0899999141693115
2020-10-14,3.0899999141693115,3.059999942779541,3.0899999141693115,3.069999933242798,16934300.0,3.069999933242798
2020-10-15,3.0899999141693115,3.049999952316284,3.069999933242798,3.0799999237060547,18387441.0,3.0799999237060547
2020-10-16,3.119999885559082,3.059999942779541,3.0799999237060547,3.0999999046325684,23839040.0,3.0999999046325684
2020-10-19,3.119999885559082,3.069999933242798,3.109999895095825,3.0799999237060547,33220562.0,3.0799999237060547
2020-10-20,3.0799999237060547,3.049999952316284,3.0799999237060547,3.059999942779541,18707713.0,3.059999942779541
2020-10-21,3.069999933242798,3.0399999618530273,3.059999942779541,3.049999952316284,19599938.0,3.049999952316284
2020-10-22,3.049999952316284,3.0299999713897705,3.0399999618530273,3.0299999713897705,27679488.0,3.0299999713897705
2020-10-23,3.049999952316284,3.0299999713897705,3.0299999713897705,3.0299999713897705,14789551.0,3.0299999713897705
2020-10-26,3.0399999618530273,3.009999990463257,3.0299999713897705,3.0199999809265137,15290352.0,3.0199999809265137
2020-10-27,3.0199999809265137,2.990000009536743,3.009999990463257,3.0,13169420.0,3.0