Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.760000228881836,7.59499979019165,7.690000057220459,7.630000114440918,14988220.0,7.043612957000732
2010-01-05,7.679999828338623,7.360000133514404,7.630000114440918,7.519999980926514,17326922.0,6.942066192626953
2010-01-06,7.715000152587891,7.400000095367432,7.5,7.519999980926514,14297396.0,6.942066192626953
2010-01-07,7.650000095367432,7.375,7.465000152587891,7.414999961853027,17192568.0,6.845135688781738
2010-01-08,7.425000190734863,7.144999980926514,7.375,7.295000076293945,16503520.0,6.734358787536621
2010-01-11,7.449999809265137,7.014999866485596,7.375,7.045000076293945,20956388.0,6.503571033477783
2010-01-12,7.179999828338623,6.900000095367432,7.074999809265137,7.125,21996770.0,6.577423572540283
2010-01-13,6.994999885559082,6.675000190734863,6.989999771118164,6.775000095367432,37177312.0,6.254322052001953
2010-01-14,7.0,6.755000114440918,6.760000228881836,6.994999885559082,19949672.0,6.457414627075195
2010-01-15,7.039999961853027,6.849999904632568,7.014999866485596,6.920000076293945,20498022.0,6.38817834854126
2010-01-18,7.090000152587891,6.764999866485596,6.885000228881836,7.070000171661377,24493338.0,6.526650428771973
2010-01-19,7.215000152587891,6.954999923706055,7.059999942779541,7.025000095367432,24850850.0,6.485108375549316
2010-01-20,7.059999942779541,6.675000190734863,7.039999961853027,6.760000228881836,24256318.0,6.240475177764893
2010-01-21,6.764999866485596,6.449999809265137,6.724999904632568,6.570000171661377,26835058.0,6.06507682800293
2010-01-22,6.525000095367432,5.925000190734863,6.440000057220459,6.175000190734863,28954686.0,5.700433731079102
2010-01-25,6.329999923706055,6.150000095367432,6.184999942779541,6.204999923706055,16850584.0,5.728127956390381
2010-01-26,6.289999961853027,5.940000057220459,6.224999904632568,5.994999885559082,13116640.0,5.534266948699951
2010-01-27,6.074999809265137,5.75,5.96999979019165,5.90500020980835,11201154.0,5.451184272766113
2010-01-28,6.034999847412109,5.775000095367432,5.855000019073486,6.014999866485596,16217240.0,5.552730083465576
2010-01-29,6.070000171661377,5.894999980926514,5.949999809265137,5.945000171661377,16397720.0,5.488109588623047
2010-02-01,5.90500020980835,5.579999923706055,5.90500020980835,5.670000076293945,16618016.0,5.234244346618652
2010-02-02,5.824999809265137,5.579999923706055,5.670000076293945,5.614999771118164,14435360.0,5.183470726013184
2010-02-03,5.909999847412109,5.389999866485596,5.650000095367432,5.900000095367432,21046526.0,5.446568012237549
2010-02-04,5.96999979019165,5.755000114440918,5.800000190734863,5.849999904632568,15835960.0,5.4004106521606445
2010-02-05,5.739999771118164,5.534999847412109,5.65500020980835,5.599999904632568,14435254.0,5.169623851776123
2010-02-08,5.699999809265137,5.590000152587891,5.650000095367432,5.650000095367432,6440330.0,5.2157816886901855
2010-02-09,5.769999980926514,5.625,5.675000190734863,5.764999866485596,7701704.0,5.321943283081055
2010-02-10,6.019999980926514,5.78000020980835,5.849999904632568,6.010000228881836,17055568.0,5.54811429977417
2010-02-11,6.224999904632568,5.949999809265137,6.025000095367432,6.110000133514404,16530776.0,5.640429496765137
2010-02-12,6.190000057220459,6.050000190734863,6.150000095367432,6.130000114440918,10226594.0,5.6588921546936035
2010-02-22,6.264999866485596,6.074999809265137,6.135000228881836,6.085000038146973,8427420.0,5.6173505783081055
2010-02-23,6.050000190734863,5.829999923706055,6.050000190734863,5.909999847412109,12648980.0,5.455799102783203
2010-02-24,6.164999961853027,5.78000020980835,5.815000057220459,6.144999980926514,11427754.0,5.672739028930664
2010-02-25,6.224999904632568,6.114999771118164,6.175000190734863,6.21999979019165,16895520.0,5.741974830627441
2010-02-26,6.215000152587891,6.059999942779541,6.215000152587891,6.105000019073486,12127992.0,5.635813236236572
2010-03-01,6.190000057220459,6.099999904632568,6.110000133514404,6.170000076293945,11167174.0,5.695817470550537
2010-03-02,6.215000152587891,5.965000152587891,6.164999961853027,6.045000076293945,15030492.0,5.580424785614014
2010-03-03,6.375,5.96999979019165,6.050000190734863,6.355000019073486,23061916.0,5.8665995597839355
2010-03-04,6.329999923706055,6.034999847412109,6.309999942779541,6.070000171661377,16054998.0,5.603503704071045
2010-03-05,6.324999809265137,6.065000057220459,6.065000057220459,6.244999885559082,23086358.0,5.765053749084473
2010-03-08,6.394999980926514,6.244999885559082,6.300000190734863,6.369999885559082,18610294.0,5.8804473876953125
2010-03-09,6.5,6.224999904632568,6.375,6.375,20671628.0,5.8850626945495605
2010-03-10,6.590000152587891,6.300000190734863,6.380000114440918,6.449999809265137,24739890.0,5.954298496246338
2010-03-11,6.675000190734863,6.420000076293945,6.449999809265137,6.59499979019165,33157154.0,6.088155269622803
2010-03-12,6.695000171661377,6.550000190734863,6.639999866485596,6.614999771118164,26173358.0,6.1066179275512695
2010-03-15,6.675000190734863,6.289999961853027,6.614999771118164,6.360000133514404,19352692.0,5.8712158203125
2010-03-16,6.425000190734863,6.130000114440918,6.349999904632568,6.389999866485596,16337282.0,5.8989105224609375
2010-03-17,6.630000114440918,6.400000095367432,6.429999828338623,6.614999771118164,17367944.0,6.1066179275512695
2010-03-18,6.664999961853027,6.565000057220459,6.614999771118164,6.619999885559082,15130798.0,6.111234188079834
2010-03-19,6.864999771118164,6.559999942779541,6.590000152587891,6.789999961853027,23569172.0,6.268168926239014
2010-03-22,6.840000152587891,6.679999828338623,6.815000057220459,6.744999885559082,15124078.0,6.226626873016357
2010-03-23,6.900000095367432,6.715000152587891,6.744999885559082,6.71999979019165,19281034.0,6.203548431396484
2010-03-24,6.78000020980835,6.585000038146973,6.71999979019165,6.644999980926514,12546448.0,6.134312629699707
2010-03-25,6.670000076293945,6.505000114440918,6.659999847412109,6.545000076293945,14935094.0,6.041998386383057
2010-03-26,6.755000114440918,6.449999809265137,6.534999847412109,6.690000057220459,14507292.0,6.175854682922363
2010-03-29,6.940000057220459,6.704999923706055,6.724999904632568,6.849999904632568,25611990.0,6.3235578536987305
2010-03-30,6.889999866485596,6.730000019073486,6.849999904632568,6.75,15967258.0,6.231243133544922
2010-03-31,6.804999828338623,6.619999885559082,6.769999980926514,6.630000114440918,16704236.0,6.120465278625488
2010-04-01,6.820000171661377,6.625,6.639999866485596,6.815000057220459,15126882.0,6.291247367858887
2010-04-02,6.90500020980835,6.769999980926514,6.820000171661377,6.84499979019165,18382862.0,6.318942070007324
2010-04-06,6.929999828338623,6.735000133514404,6.875,6.804999828338623,15430320.0,6.282016277313232
2010-04-07,6.900000095367432,6.664999961853027,6.764999866485596,6.855000019073486,21180040.0,6.328174114227295
2010-04-08,6.864999771118164,6.679999828338623,6.800000190734863,6.71999979019165,16064788.0,6.203548431396484
2010-04-09,6.775000095367432,6.59499979019165,6.715000152587891,6.730000019073486,12907666.0,6.212779998779297
2010-04-12,6.724999904632568,6.460000038146973,6.710000038146973,6.510000228881836,22016898.0,6.009688377380371
2010-04-13,6.614999771118164,6.360000133514404,6.510000228881836,6.519999980926514,13891390.0,6.018919467926025
2010-04-14,6.690000057220459,6.53000020980835,6.53000020980835,6.610000133514404,12377062.0,6.1020026206970215
2010-04-15,6.989999771118164,6.635000228881836,6.635000228881836,6.855000019073486,52973492.0,6.328174114227295
2010-04-16,6.920000076293945,6.755000114440918,6.849999904632568,6.840000152587891,21938486.0,6.314326763153076
2010-04-19,6.775000095367432,6.360000133514404,6.775000095367432,6.375,18816862.0,5.8850626945495605
2010-04-20,6.445000171661377,6.059999942779541,6.34499979019165,6.199999809265137,13174168.0,5.723512649536133
2010-04-21,6.315000057220459,6.045000076293945,6.235000133514404,6.300000190734863,22724058.0,5.815827369689941
2010-04-22,6.210000038146973,6.0,6.199999809265137,6.090000152587891,20062048.0,5.621966361999512
2010-04-23,6.150000095367432,5.940000057220459,6.050000190734863,5.954999923706055,16812876.0,5.497341156005859
2010-04-26,6.099999904632568,5.929999828338623,5.934999942779541,5.985000133514404,9278834.0,5.525035381317139
2010-04-27,5.960000038146973,5.489999771118164,5.960000038146973,5.550000190734863,22954174.0,5.123466968536377
2010-04-28,5.710000038146973,5.375,5.545000076293945,5.590000152587891,24620060.0,5.160392761230469
2010-04-29,5.650000095367432,5.449999809265137,5.599999904632568,5.474999904632568,13553608.0,5.054230213165283
2010-04-30,5.715000152587891,5.389999866485596,5.480000019073486,5.704999923706055,15461648.0,5.26655387878418
2010-05-04,5.695000171661377,5.489999771118164,5.59499979019165,5.570000171661377,12129008.0,5.141929626464844
2010-05-05,5.539999961853027,5.239999771118164,5.474999904632568,5.510000228881836,24237686.0,5.086541175842285
2010-05-06,5.514999866485596,5.199999809265137,5.514999866485596,5.210000038146973,13734128.0,4.809596538543701
2010-05-07,5.170000076293945,4.90500020980835,4.994999885559082,4.914999961853027,17665900.0,4.537268161773682
2010-05-10,4.989999771118164,4.659999847412109,4.945000171661377,4.880000114440918,17399718.0,4.504958152770996
2010-05-11,5.090000152587891,4.809999942779541,5.005000114440918,4.889999866485596,20734634.0,4.51418924331665
2010-05-12,4.849999904632568,4.635000228881836,4.800000190734863,4.735000133514404,17828564.0,4.371101379394531
2010-05-13,4.855000019073486,4.590000152587891,4.760000228881836,4.84499979019165,15519758.0,4.472647666931152
2010-05-14,4.835000038146973,4.710000038146973,4.789999961853027,4.769999980926514,15306266.0,4.403412342071533
2010-05-17,4.670000076293945,4.320000171661377,4.59499979019165,4.329999923706055,16958520.0,3.9972267150878906
2010-05-18,4.494999885559082,4.235000133514404,4.320000171661377,4.440000057220459,14227932.0,4.09877347946167
2010-05-19,4.46999979019165,4.289999961853027,4.389999866485596,4.420000076293945,10915460.0,4.080310344696045
2010-05-20,4.784999847412109,4.329999923706055,4.360000133514404,4.505000114440918,24832404.0,4.158777713775635
2010-05-21,4.710000038146973,4.300000190734863,4.349999904632568,4.699999809265137,26413550.0,4.338791370391846
2010-05-24,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0,4.338791370391846
2010-05-25,4.885000228881836,4.704999923706055,4.849999904632568,4.71999979019165,28478384.0,4.357254505157471
2010-05-26,4.784999847412109,4.574999809265137,4.724999904632568,4.690000057220459,13085218.0,4.329559803009033
2010-05-27,4.795000076293945,4.565000057220459,4.650000095367432,4.789999961853027,15718408.0,4.421874523162842
2010-05-28,4.849999904632568,4.65500020980835,4.829999923706055,4.670000076293945,15831152.0,4.311097145080566
2010-05-31,4.695000171661377,4.380000114440918,4.625,4.40500020980835,13964086.0,4.066463947296143
2010-06-01,4.445000171661377,4.300000190734863,4.349999904632568,4.380000114440918,11356030.0,4.043384552001953
2010-06-02,4.5,4.34499979019165,4.380000114440918,4.5,9049312.0,4.1541619300842285
2010-06-03,4.650000095367432,4.449999809265137,4.494999885559082,4.449999809265137,12612840.0,4.108005046844482
2010-06-04,4.489999771118164,4.389999866485596,4.429999828338623,4.46999979019165,5935890.0,4.126467704772949
2010-06-07,4.420000076293945,4.260000228881836,4.335000038146973,4.324999809265137,9361848.0,3.9926109313964844
2010-06-08,4.449999809265137,4.289999961853027,4.300000190734863,4.434999942779541,8130746.0,4.0941572189331055
2010-06-09,4.585000038146973,4.389999866485596,4.420000076293945,4.574999809265137,12749060.0,4.223398208618164
2010-06-10,4.574999809265137,4.420000076293945,4.574999809265137,4.454999923706055,11211952.0,4.1126203536987305
2010-06-11,4.724999904632568,4.440000057220459,4.465000152587891,4.630000114440918,24466194.0,4.274171352386475
2010-06-15,4.630000114440918,4.630000114440918,4.630000114440918,4.630000114440918,0.0,4.274171352386475
2010-06-17,4.619999885559082,4.539999961853027,4.610000133514404,4.539999961853027,11249704.0,4.1910881996154785
2010-06-18,4.610000133514404,4.40500020980835,4.539999961853027,4.440000057220459,12612322.0,4.09877347946167
2010-06-21,4.599999904632568,4.34499979019165,4.414999961853027,4.579999923706055,10850710.0,4.22801399230957
2010-06-22,4.664999961853027,4.550000190734863,4.599999904632568,4.619999885559082,12685118.0,4.264939785003662
2010-06-23,4.574999809265137,4.460000038146973,4.539999961853027,4.514999866485596,10101518.0,4.168009281158447
2010-06-24,4.565000057220459,4.429999828338623,4.5,4.510000228881836,7731810.0,4.163393497467041
2010-06-25,4.474999904632568,4.380000114440918,4.460000038146973,4.409999847412109,5905478.0,4.071079254150391
2010-06-28,4.489999771118164,4.335000038146973,4.409999847412109,4.425000190734863,7760350.0,4.084926605224609
2010-06-29,4.440000057220459,4.175000190734863,4.40500020980835,4.190000057220459,10787414.0,3.8679866790771484
2010-06-30,4.159999847412109,4.005000114440918,4.150000095367432,4.014999866485596,6795284.0,3.7064356803894043
2010-07-01,4.045000076293945,3.825000047683716,4.010000228881836,3.8499999046325684,8954738.0,3.5541162490844727
2010-07-02,3.884999990463257,3.615000009536743,3.8499999046325684,3.7950000762939453,12785568.0,3.5033435821533203
2010-07-05,3.819999933242798,3.5899999141693115,3.694999933242798,3.740000009536743,7024260.0,3.5460093021392822
2010-07-06,3.815000057220459,3.694999933242798,3.75,3.805000066757202,8136542.0,3.607637882232666
2010-07-07,3.880000114440918,3.7899999618530273,3.805000066757202,3.8499999046325684,7325514.0,3.650303602218628
2010-07-08,3.9200000762939453,3.805000066757202,3.875,3.8550000190734863,7178590.0,3.6550443172454834
2010-07-09,4.239999771118164,3.7899999618530273,3.880000114440918,4.239999771118164,23808538.0,4.020074367523193
2010-07-12,4.380000114440918,4.204999923706055,4.340000152587891,4.315000057220459,20409486.0,4.091184139251709
2010-07-13,4.300000190734863,4.184999942779541,4.264999866485596,4.28000020980835,12845856.0,4.057999610900879
2010-07-14,4.329999923706055,4.195000171661377,4.230000019073486,4.239999771118164,13365656.0,4.020074367523193
2010-07-15,4.324999809265137,4.074999809265137,4.215000152587891,4.079999923706055,14466698.0,3.8683736324310303
2010-07-16,4.260000228881836,3.9800000190734863,4.050000190734863,4.25,12726808.0,4.029555797576904
2010-07-19,4.429999828338623,4.15500020980835,4.215000152587891,4.355000019073486,20190704.0,4.1291093826293945
2010-07-20,4.5,4.34499979019165,4.369999885559082,4.434999942779541,25065058.0,4.204959869384766
2010-07-21,4.590000152587891,4.425000190734863,4.429999828338623,4.514999866485596,22021682.0,4.2808098793029785
2010-07-22,4.574999809265137,4.454999923706055,4.474999904632568,4.550000190734863,13741418.0,4.313995361328125
2010-07-23,4.59499979019165,4.440000057220459,4.550000190734863,4.550000190734863,16125996.0,4.313995361328125
2010-07-26,4.570000171661377,4.449999809265137,4.539999961853027,4.514999866485596,12727840.0,4.2808098793029785
2010-07-27,4.53000020980835,4.449999809265137,4.525000095367432,4.485000133514404,10426706.0,4.25236701965332
2010-07-28,4.625,4.400000095367432,4.485000133514404,4.610000133514404,17179060.0,4.370882987976074
2010-07-29,5.070000171661377,4.574999809265137,4.574999809265137,4.795000076293945,38714366.0,4.5462870597839355
2010-07-30,4.815000057220459,4.704999923706055,4.75,4.800000190734863,17830400.0,4.551028251647949
2010-08-02,4.980000019073486,4.735000133514404,4.78000020980835,4.960000038146973,22786150.0,4.702728748321533
2010-08-03,4.96999979019165,4.784999847412109,4.949999809265137,4.789999961853027,15380626.0,4.541546821594238
2010-08-04,4.804999828338623,4.585000038146973,4.75,4.800000190734863,17883706.0,4.551028251647949
2010-08-05,4.789999961853027,4.630000114440918,4.769999980926514,4.670000076293945,18300690.0,4.427770614624023
2010-08-06,4.78000020980835,4.614999771118164,4.670000076293945,4.775000095367432,14582314.0,4.527324676513672
2010-08-09,4.864999771118164,4.755000114440918,4.815000057220459,4.860000133514404,18796106.0,4.60791540145874
2010-08-10,4.974999904632568,4.65500020980835,4.855000019073486,4.664999961853027,21687966.0,4.423030376434326
2010-08-11,4.735000133514404,4.599999904632568,4.625,4.675000190734863,13361232.0,4.432511329650879
2010-08-12,4.664999961853027,4.53000020980835,4.599999904632568,4.534999847412109,10515216.0,4.299773216247559
2010-08-13,4.630000114440918,4.5,4.539999961853027,4.619999885559082,8845936.0,4.380363941192627
2010-08-16,4.744999885559082,4.574999809265137,4.605000019073486,4.724999904632568,16207706.0,4.479918479919434
2010-08-17,4.840000152587891,4.704999923706055,4.739999771118164,4.769999980926514,14720650.0,4.522583484649658
2010-08-18,4.820000171661377,4.699999809265137,4.815000057220459,4.775000095367432,11953856.0,4.527324676513672
2010-08-19,4.875,4.710000038146973,4.775000095367432,4.855000019073486,19718676.0,4.603175163269043
2010-08-20,4.849999904632568,4.650000095367432,4.78000020980835,4.659999847412109,16636654.0,4.4182891845703125
2010-08-23,4.724999904632568,4.610000133514404,4.65500020980835,4.635000228881836,12764614.0,4.394586563110352
2010-08-24,4.875,4.570000171661377,4.639999866485596,4.795000076293945,23892438.0,4.5462870597839355
2010-08-25,4.84499979019165,4.650000095367432,4.75,4.664999961853027,19108454.0,4.423030376434326
2010-08-26,4.715000152587891,4.574999809265137,4.679999828338623,4.630000114440918,9041088.0,4.389845848083496
2010-08-27,4.650000095367432,4.550000190734863,4.625,4.635000228881836,7457716.0,4.394586563110352
2010-08-30,4.739999771118164,4.635000228881836,4.664999961853027,4.715000152587891,9069934.0,4.4704365730285645
2010-08-31,4.715000152587891,4.635000228881836,4.699999809265137,4.679999828338623,10011476.0,4.437252044677734
2010-09-01,5.099999904632568,4.699999809265137,4.699999809265137,4.909999847412109,55383606.0,4.655322074890137
2010-09-02,5.235000133514404,4.90500020980835,4.90500020980835,5.199999809265137,46537014.0,4.9302802085876465
2010-09-03,5.199999809265137,5.0,5.199999809265137,5.09499979019165,17899806.0,4.830726146697998
2010-09-06,5.485000133514404,5.110000133514404,5.199999809265137,5.385000228881836,31891872.0,5.105684280395508
2010-09-07,5.474999904632568,5.304999828338623,5.394999980926514,5.434999942779541,23156370.0,5.153090953826904
2010-09-08,5.400000095367432,5.300000190734863,5.400000095367432,5.389999866485596,19254806.0,5.110424995422363
2010-09-09,5.409999847412109,5.119999885559082,5.409999847412109,5.15500020980835,23762566.0,4.8876142501831055
2010-09-10,5.179999828338623,4.949999809265137,5.130000114440918,5.105000019073486,13497480.0,4.840207576751709
2010-09-13,5.175000190734863,5.050000190734863,5.059999942779541,5.09499979019165,20690616.0,4.830726146697998
2010-09-14,5.15500020980835,5.034999847412109,5.135000228881836,5.065000057220459,9579704.0,4.802282333374023
2010-09-15,5.125,4.900000095367432,5.085000038146973,4.909999847412109,19896484.0,4.655322074890137
2010-09-16,4.960000038146973,4.739999771118164,4.949999809265137,4.784999847412109,13484560.0,4.536805629730225
2010-09-17,4.829999923706055,4.664999961853027,4.804999828338623,4.699999809265137,11588130.0,4.456214427947998
2010-09-20,4.724999904632568,4.489999771118164,4.710000038146973,4.570000171661377,20653572.0,4.332957744598389
2010-09-21,4.605000019073486,4.550000190734863,4.559999942779541,4.590000152587891,7746602.0,4.3519206047058105
2010-09-27,4.71999979019165,4.59499979019165,4.59499979019165,4.695000171661377,9300224.0,4.451474189758301
2010-09-28,4.695000171661377,4.5,4.695000171661377,4.550000190734863,12370200.0,4.313995361328125
2010-09-29,4.630000114440918,4.514999866485596,4.545000076293945,4.525000095367432,13813118.0,4.290291786193848
2010-09-30,4.619999885559082,4.454999923706055,4.5,4.614999771118164,9196434.0,4.3756232261657715
2010-10-08,4.815000057220459,4.639999866485596,4.675000190734863,4.769999980926514,26731504.0,4.522583484649658
2010-10-11,5.210000038146973,4.789999961853027,4.789999961853027,5.125,48494736.0,4.859170436859131
2010-10-12,5.400000095367432,4.960000038146973,5.135000228881836,5.255000114440918,51112972.0,4.982427597045898
2010-10-13,5.650000095367432,5.260000228881836,5.260000228881836,5.440000057220459,62193772.0,5.15783166885376
2010-10-14,5.610000133514404,5.340000152587891,5.610000133514404,5.380000114440918,49515596.0,5.100943565368652
2010-10-15,5.644999980926514,5.340000152587891,5.385000228881836,5.619999885559082,49927772.0,5.328494548797607
2010-10-18,6.150000095367432,5.599999904632568,5.65500020980835,5.684999942779541,63232472.0,5.39012336730957
2010-10-19,5.900000095367432,5.5,5.639999866485596,5.800000190734863,44560886.0,5.49915885925293
2010-10-20,5.710000038146973,5.340000152587891,5.625,5.570000171661377,38294606.0,5.281088829040527
2010-10-21,5.795000076293945,5.425000190734863,5.525000095367432,5.760000228881836,31543882.0,5.461234092712402
2010-10-22,5.795000076293945,5.605000019073486,5.699999809265137,5.650000095367432,23261904.0,5.356939315795898
2010-10-25,5.789999961853027,5.474999904632568,5.639999866485596,5.755000114440918,38745220.0,5.456492900848389
2010-10-26,5.974999904632568,5.699999809265137,5.775000095367432,5.71999979019165,45545094.0,5.4233078956604
2010-10-27,5.914999961853027,5.489999771118164,5.635000228881836,5.630000114440918,47350298.0,5.337975978851318
2010-10-28,5.800000190734863,5.525000095367432,5.579999923706055,5.739999771118164,33836446.0,5.442270755767822
2010-10-29,5.800000190734863,5.525000095367432,5.579999923706055,5.639999866485596,18721566.0,5.3474578857421875
2010-11-01,5.929999828338623,5.684999942779541,5.695000171661377,5.860000133514404,41211206.0,5.556046485900879
2010-11-02,6.239999771118164,5.889999866485596,5.889999866485596,6.005000114440918,56916020.0,5.693525314331055
2010-11-03,6.010000228881836,5.75,5.994999885559082,5.775000095367432,25200600.0,5.475455284118652
2010-11-04,6.034999847412109,5.704999923706055,5.795000076293945,6.0,34056848.0,5.688785076141357
2010-11-05,6.235000133514404,5.889999866485596,6.190000057220459,5.954999923706055,39401498.0,5.646118640899658
2010-11-08,6.09499979019165,5.835000038146973,6.03000020980835,6.085000038146973,41469196.0,5.769375801086426
2010-11-09,6.090000152587891,5.949999809265137,6.085000038146973,6.079999923706055,33509410.0,5.7646355628967285
2010-11-10,6.065000057220459,5.800000190734863,6.065000057220459,5.875,33499924.0,5.570268154144287
2010-11-11,5.945000171661377,5.800000190734863,5.835000038146973,5.804999828338623,25833354.0,5.503899097442627
2010-11-12,5.784999847412109,5.244999885559082,5.78000020980835,5.25,48615586.0,4.977686405181885
2010-11-15,5.335000038146973,5.005000114440918,5.25,5.164999961853027,25526960.0,4.897095203399658
2010-11-16,5.210000038146973,4.949999809265137,5.175000190734863,4.954999923706055,24569426.0,4.697988033294678
2010-11-17,5.050000190734863,4.849999904632568,4.900000095367432,4.945000171661377,15456270.0,4.688507080078125
2010-11-18,5.050000190734863,4.949999809265137,5.0,5.010000228881836,8590860.0,4.75013542175293
2010-11-19,5.065000057220459,4.855000019073486,5.039999961853027,4.994999885559082,17357886.0,4.735912799835205
2010-11-22,4.994999885559082,4.900000095367432,4.949999809265137,4.980000019073486,21187528.0,4.721691608428955
2010-11-23,4.929999828338623,4.639999866485596,4.929999828338623,4.730000019073486,18094158.0,4.484658718109131
2010-11-24,4.824999809265137,4.664999961853027,4.690000057220459,4.815000057220459,11133452.0,4.565249919891357
2010-11-25,5.019999980926514,4.824999809265137,4.824999809265137,5.005000114440918,17410836.0,4.745394229888916
2010-11-26,5.014999866485596,4.840000152587891,4.980000019073486,4.949999809265137,19160038.0,4.693247318267822
2010-11-29,4.925000190734863,4.824999809265137,4.900000095367432,4.880000114440918,10211434.0,4.62687873840332
2010-11-30,4.920000076293945,4.599999904632568,4.885000228881836,4.715000152587891,12751070.0,4.4704365730285645
2010-12-01,4.800000190734863,4.679999828338623,4.715000152587891,4.730000019073486,6351850.0,4.484658718109131
2010-12-02,4.869999885559082,4.764999866485596,4.800000190734863,4.769999980926514,8671620.0,4.522583484649658
2010-12-03,4.824999809265137,4.715000152587891,4.769999980926514,4.815000057220459,6689142.0,4.565249919891357
2010-12-06,4.855000019073486,4.735000133514404,4.795000076293945,4.815000057220459,11641674.0,4.565249919891357
2010-12-07,4.900000095367432,4.690000057220459,4.800000190734863,4.894999980926514,9975294.0,4.6411004066467285
2010-12-08,4.900000095367432,4.775000095367432,4.894999980926514,4.800000190734863,8926530.0,4.551028251647949
2010-12-09,4.960000038146973,4.739999771118164,4.75,4.78000020980835,13046516.0,4.532065391540527
2010-12-10,4.869999885559082,4.75,4.764999866485596,4.835000038146973,9215156.0,4.584212303161621
2010-12-13,4.985000133514404,4.835000038146973,4.835000038146973,4.980000019073486,17223026.0,4.721691608428955
2010-12-14,5.139999866485596,4.989999771118164,5.0,4.994999885559082,19811374.0,4.735912799835205
2010-12-15,5.190000057220459,5.025000095367432,5.025000095367432,5.065000057220459,26301748.0,4.802282333374023
2010-12-16,5.085000038146973,4.974999904632568,5.010000228881836,4.994999885559082,12010108.0,4.735912799835205
2010-12-17,5.105000019073486,4.949999809265137,5.005000114440918,5.065000057220459,16555692.0,4.802282333374023
2010-12-20,5.110000133514404,4.804999828338623,5.085000038146973,4.934999942779541,17533236.0,4.679025650024414
2010-12-21,4.934999942779541,4.934999942779541,4.934999942779541,4.934999942779541,0.0,4.679025650024414
2010-12-22,4.934999942779541,4.934999942779541,4.934999942779541,4.934999942779541,0.0,4.679025650024414
2010-12-23,4.934999942779541,4.934999942779541,4.934999942779541,4.934999942779541,0.0,4.679025650024414
2010-12-24,5.190000057220459,4.985000133514404,5.190000057220459,5.010000228881836,21422674.0,4.75013542175293
2010-12-27,5.010000228881836,4.775000095367432,4.940000057220459,4.78000020980835,14415864.0,4.532065391540527
2010-12-28,4.769999980926514,4.574999809265137,4.710000038146973,4.625,9320390.0,4.385104656219482
2010-12-29,4.675000190734863,4.59499979019165,4.625,4.639999866485596,6054348.0,4.399326801300049
2010-12-30,4.690000057220459,4.550000190734863,4.650000095367432,4.630000114440918,6744742.0,4.389845848083496
2010-12-31,4.739999771118164,4.630000114440918,4.644999980926514,4.724999904632568,6942876.0,4.479918479919434
2011-01-04,5.0,4.78000020980835,4.84499979019165,5.0,18131304.0,4.740653991699219
2011-01-05,4.989999771118164,4.875,4.989999771118164,4.925000190734863,9661558.0,4.669544219970703
2011-01-06,5.025000095367432,4.925000190734863,4.954999923706055,4.96999979019165,9510018.0,4.712210178375244
2011-01-07,5.074999809265137,4.925000190734863,5.014999866485596,4.994999885559082,13360022.0,4.735912799835205
2011-01-10,5.085000038146973,4.920000076293945,5.014999866485596,4.925000190734863,10951308.0,4.669544219970703
2011-01-11,5.074999809265137,4.75,4.900000095367432,5.025000095367432,11681128.0,4.764357566833496
2011-01-12,5.505000114440918,5.025000095367432,5.025000095367432,5.369999885559082,52735962.0,5.0914626121521
2011-01-13,5.465000152587891,5.230000019073486,5.335000038146973,5.429999828338623,35194440.0,5.148350238800049
2011-01-14,5.429999828338623,5.150000095367432,5.355000019073486,5.269999980926514,20375210.0,4.996649742126465
2011-01-17,5.369999885559082,5.099999904632568,5.199999809265137,5.170000076293945,21023680.0,4.901836395263672
2011-01-18,5.364999771118164,5.039999961853027,5.125,5.349999904632568,18006662.0,5.072500228881836
2011-01-19,5.474999904632568,5.235000133514404,5.340000152587891,5.400000095367432,29554716.0,5.119906425476074
2011-01-20,5.545000076293945,5.329999923706055,5.375,5.380000114440918,29478520.0,5.100943565368652
2011-01-21,5.635000228881836,5.260000228881836,5.300000190734863,5.599999904632568,54251246.0,5.309532642364502
2011-01-24,5.635000228881836,5.429999828338623,5.605000019073486,5.46999979019165,34725236.0,5.186275005340576
2011-01-25,5.949999809265137,5.474999904632568,5.5,5.684999942779541,85666212.0,5.39012336730957
2011-01-26,5.75,5.440000057220459,5.570000171661377,5.744999885559082,39935218.0,5.447011470794678
2011-01-28,5.829999923706055,5.510000228881836,5.764999866485596,5.635000228881836,52045922.0,5.342717170715332
2011-01-31,5.71999979019165,5.514999866485596,5.639999866485596,5.664999961853027,36192852.0,5.371160984039307
2011-02-01,5.684999942779541,5.559999942779541,5.684999942779541,5.574999809265137,20460250.0,5.285829067230225
2011-02-09,5.679999828338623,5.46999979019165,5.514999866485596,5.590000152587891,25979822.0,5.300051212310791
2011-02-10,6.03000020980835,5.559999942779541,5.590000152587891,5.965000152587891,50526890.0,5.655600070953369
2011-02-11,6.074999809265137,5.84499979019165,6.0,5.934999942779541,46874444.0,5.6271562576293945
2011-02-14,6.215000152587891,5.914999961853027,5.949999809265137,6.09499979019165,49100086.0,5.7788567543029785
2011-02-15,6.110000133514404,6.005000114440918,6.105000019073486,6.034999847412109,38766398.0,5.721969127655029
2011-02-16,6.25,6.034999847412109,6.034999847412109,6.179999828338623,42444480.0,5.859447956085205
2011-02-17,6.25,6.050000190734863,6.190000057220459,6.130000114440918,30768784.0,5.812042236328125
2011-02-18,6.164999961853027,5.900000095367432,6.150000095367432,5.954999923706055,30691434.0,5.646118640899658
2011-02-21,6.050000190734863,5.855000019073486,5.889999866485596,6.039999961853027,24215724.0,5.726710319519043
2011-02-22,6.059999942779541,5.65500020980835,6.034999847412109,5.670000076293945,47237718.0,5.375901699066162
2011-02-23,5.775000095367432,5.599999904632568,5.639999866485596,5.724999904632568,20930178.0,5.428048610687256
2011-02-24,5.755000114440918,5.630000114440918,5.679999828338623,5.699999809265137,19308902.0,5.4043450355529785
2011-02-25,5.784999847412109,5.650000095367432,5.690000057220459,5.78000020980835,14994118.0,5.480195999145508
2011-02-28,5.849999904632568,5.704999923706055,5.804999828338623,5.849999904632568,16241576.0,5.546565055847168
2011-03-01,5.914999961853027,5.789999961853027,5.829999923706055,5.820000171661377,20775418.0,5.518121242523193
2011-03-02,5.78000020980835,5.650000095367432,5.775000095367432,5.735000133514404,16555104.0,5.437530517578125
2011-03-03,5.760000228881836,5.590000152587891,5.724999904632568,5.605000019073486,17449650.0,5.314273357391357
2011-03-04,5.84499979019165,5.599999904632568,5.599999904632568,5.829999923706055,31345134.0,5.527602195739746
2011-03-07,5.945000171661377,5.800000190734863,5.90500020980835,5.940000057220459,31667222.0,5.63189697265625
2011-03-08,5.929999828338623,5.840000152587891,5.929999828338623,5.894999980926514,17275528.0,5.589231491088867
2011-03-09,6.039999961853027,5.800000190734863,5.864999771118164,5.914999961853027,33556276.0,5.608193874359131
2011-03-10,6.025000095367432,5.855000019073486,5.920000076293945,5.960000038146973,29022876.0,5.650859832763672
2011-03-11,6.289999961853027,5.909999847412109,5.925000190734863,6.105000019073486,62517064.0,5.788338661193848
2011-03-14,6.329999923706055,5.989999771118164,6.150000095367432,6.110000133514404,52796660.0,5.793078899383545
2011-03-15,6.164999961853027,5.855000019073486,6.150000095367432,6.119999885559082,41372338.0,5.802560806274414
2011-03-16,6.25,6.014999866485596,6.085000038146973,6.175000190734863,40264460.0,5.854707717895508
2011-03-17,6.090000152587891,5.885000228881836,6.050000190734863,5.949999809265137,28910066.0,5.641377925872803
2011-03-18,6.019999980926514,5.900000095367432,5.980000019073486,5.909999847412109,15963340.0,5.603452682495117
2011-03-21,5.96999979019165,5.864999771118164,5.894999980926514,5.880000114440918,10397658.0,5.575009346008301
2011-03-22,5.914999961853027,5.760000228881836,5.864999771118164,5.864999771118164,11581242.0,5.560786724090576
2011-03-23,6.125,5.849999904632568,5.849999904632568,6.065000057220459,26706828.0,5.750413417816162
2011-03-24,6.105000019073486,5.96999979019165,6.065000057220459,6.019999980926514,18892298.0,5.707746982574463
2011-03-25,6.21999979019165,5.994999885559082,6.019999980926514,6.164999961853027,38871938.0,5.845225811004639
2011-03-28,6.389999866485596,6.164999961853027,6.199999809265137,6.320000171661377,59257476.0,5.992187023162842
2011-03-29,6.539999961853027,6.175000190734863,6.320000171661377,6.190000057220459,41021980.0,5.868929386138916
2011-03-30,6.255000114440918,6.050000190734863,6.159999847412109,6.144999980926514,19564954.0,5.826263904571533
2011-03-31,6.184999942779541,6.0,6.144999980926514,6.025000095367432,14311270.0,5.712488174438477
2011-04-01,6.170000076293945,6.005000114440918,6.039999961853027,6.164999961853027,11243778.0,5.845225811004639
2011-04-06,6.329999923706055,6.105000019073486,6.130000114440918,6.25,22803410.0,5.925817489624023
2011-04-07,6.474999904632568,6.275000095367432,6.295000076293945,6.329999923706055,26457978.0,6.0016679763793945
2011-04-08,6.510000228881836,6.230000019073486,6.335000038146973,6.465000152587891,34867658.0,6.129666328430176
2011-04-11,6.789999961853027,6.425000190734863,6.539999961853027,6.590000152587891,55583868.0,6.2481818199157715
2011-04-12,6.989999771118164,6.519999980926514,6.599999904632568,6.755000114440918,55982952.0,6.404623985290527
2011-04-13,6.724999904632568,6.590000152587891,6.699999809265137,6.690000057220459,26421522.0,6.3429951667785645
2011-04-14,6.885000228881836,6.59499979019165,6.690000057220459,6.599999904632568,31466410.0,6.257662773132324
2011-04-15,6.724999904632568,6.525000095367432,6.545000076293945,6.71999979019165,21799166.0,6.371438503265381
2011-04-18,6.75,6.574999809265137,6.690000057220459,6.664999961853027,17940182.0,6.319292068481445
2011-04-20,6.639999866485596,6.474999904632568,6.630000114440918,6.574999809265137,19459534.0,6.233959674835205
2011-04-21,6.980000019073486,6.550000190734863,6.570000171661377,6.84499979019165,38220934.0,6.489955425262451
2011-04-22,6.980000019073486,6.699999809265137,6.849999904632568,6.784999847412109,28686996.0,6.433067798614502
2011-04-25,6.775000095367432,6.449999809265137,6.775000095367432,6.460000038146973,26780214.0,6.124925136566162
2011-04-26,6.534999847412109,6.355000019073486,6.420000076293945,6.400000095367432,14298250.0,6.068037033081055
2011-04-27,6.485000133514404,6.210000038146973,6.40500020980835,6.300000190734863,14725802.0,5.97322416305542
2011-04-28,6.360000133514404,5.885000228881836,6.300000190734863,5.90500020980835,24385640.0,5.598712921142578
2011-04-29,6.21999979019165,5.900000095367432,5.96999979019165,6.195000171661377,14488314.0,5.87367057800293
2011-05-03,6.295000076293945,6.039999961853027,6.150000095367432,6.284999847412109,12234376.0,5.9590020179748535
2011-05-04,6.224999904632568,6.0,6.224999904632568,6.034999847412109,13109664.0,5.721969127655029
2011-05-05,6.255000114440918,5.949999809265137,5.954999923706055,6.184999942779541,20439166.0,5.864189147949219
2011-05-06,6.110000133514404,5.974999904632568,6.099999904632568,6.070000171661377,17906454.0,5.755154132843018
2011-05-09,6.449999809265137,6.204999923706055,6.21999979019165,6.394999980926514,33109056.0,6.063296318054199
2011-05-10,6.425000190734863,6.300000190734863,6.425000190734863,6.385000228881836,16474308.0,6.053815841674805
2011-05-11,6.440000057220459,6.300000190734863,6.385000228881836,6.409999847412109,17551350.0,6.077518463134766
2011-05-12,6.394999980926514,6.099999904632568,6.394999980926514,6.130000114440918,24004716.0,5.812042236328125
2011-05-13,6.269999980926514,6.059999942779541,6.215000152587891,6.224999904632568,21945426.0,5.902114391326904
2011-05-16,6.380000114440918,6.039999961853027,6.25,6.090000152587891,13045716.0,5.820870876312256
2011-05-17,6.0,5.710000038146973,5.96999979019165,5.840000152587891,20881933.0,5.581919193267822
2011-05-18,5.960000038146973,5.769999980926514,5.849999904632568,5.900000095367432,14331401.0,5.6392669677734375
2011-05-19,5.920000076293945,5.679999828338623,5.900000095367432,5.710000038146973,19490626.0,5.457663536071777
2011-05-20,5.769999980926514,5.53000020980835,5.730000019073486,5.570000171661377,14473399.0,5.323850631713867
2011-05-23,5.570000171661377,5.28000020980835,5.570000171661377,5.300000190734863,15199747.0,5.06578254699707
2011-05-24,5.449999809265137,5.110000133514404,5.269999980926514,5.400000095367432,13908232.0,5.161363124847412
2011-05-25,5.449999809265137,5.28000020980835,5.400000095367432,5.300000190734863,8467939.0,5.06578254699707
2011-05-26,5.380000114440918,5.130000114440918,5.380000114440918,5.179999828338623,8068767.0,4.951085090637207
2011-05-27,5.25,5.150000095367432,5.210000038146973,5.190000057220459,7155388.0,4.960643768310547
2011-05-30,5.25,5.019999980926514,5.210000038146973,5.070000171661377,12717922.0,4.845946788787842
2011-05-31,5.25,5.039999961853027,5.079999923706055,5.230000019073486,10074014.0,4.998875617980957
2011-06-01,5.239999771118164,5.170000076293945,5.239999771118164,5.190000057220459,7586112.0,4.960643768310547
2011-06-02,5.449999809265137,5.019999980926514,5.130000114440918,5.380000114440918,20244564.0,5.142247200012207
2011-06-03,5.510000228881836,5.289999961853027,5.329999923706055,5.380000114440918,13577821.0,5.142247200012207
2011-06-07,5.489999771118164,5.340000152587891,5.380000114440918,5.389999866485596,13121803.0,5.1518049240112305
2011-06-08,5.420000076293945,5.300000190734863,5.400000095367432,5.389999866485596,9245956.0,5.1518049240112305
2011-06-09,5.630000114440918,5.289999961853027,5.389999866485596,5.420000076293945,19380350.0,5.180479049682617
2011-06-10,5.440000057220459,5.269999980926514,5.349999904632568,5.369999885559082,10707892.0,5.132688999176025
2011-06-13,5.340000152587891,5.25,5.340000152587891,5.309999942779541,5620575.0,5.075340270996094
2011-06-14,5.409999847412109,5.260000228881836,5.300000190734863,5.400000095367432,9640812.0,5.161363124847412
2011-06-15,5.590000152587891,5.349999904632568,5.389999866485596,5.420000076293945,14117287.0,5.180479049682617
2011-06-16,5.360000133514404,5.28000020980835,5.309999942779541,5.28000020980835,9373929.0,5.046666622161865
2011-06-17,5.309999942779541,5.199999809265137,5.28000020980835,5.210000038146973,6450858.0,4.979759693145752
2011-06-20,5.199999809265137,5.079999923706055,5.159999847412109,5.119999885559082,5214726.0,4.893736839294434
2011-06-21,5.230000019073486,5.110000133514404,5.110000133514404,5.230000019073486,5752715.0,4.998875617980957
2011-06-22,5.380000114440918,5.210000038146973,5.25,5.25,8889519.0,5.017991542816162
2011-06-23,5.380000114440918,5.179999828338623,5.25,5.329999923706055,12804866.0,5.094456195831299
2011-06-24,5.590000152587891,5.300000190734863,5.320000171661377,5.5,21320460.0,5.256943702697754
2011-06-27,5.570000171661377,5.429999828338623,5.519999980926514,5.489999771118164,12308277.0,5.247385501861572
2011-06-28,5.570000171661377,5.46999979019165,5.5,5.559999942779541,13631619.0,5.3142924308776855
2011-06-29,5.619999885559082,5.409999847412109,5.559999942779541,5.429999828338623,11826431.0,5.190037250518799
2011-06-30,5.539999961853027,5.380000114440918,5.420000076293945,5.480000019073486,9032559.0,5.237827777862549
2011-07-01,5.579999923706055,5.409999847412109,5.480000019073486,5.53000020980835,13413142.0,5.285618305206299
2011-07-04,5.659999847412109,5.510000228881836,5.570000171661377,5.650000095367432,15873748.0,5.400315284729004
2011-07-05,5.75,5.599999904632568,5.659999847412109,5.730000019073486,17038760.0,5.476779460906982
2011-07-06,5.739999771118164,5.590000152587891,5.739999771118164,5.650000095367432,11444802.0,5.400315284729004
2011-07-07,5.809999942779541,5.650000095367432,5.650000095367432,5.670000076293945,15127857.0,5.419431209564209
2011-07-08,5.670000076293945,5.590000152587891,5.670000076293945,5.639999866485596,8518850.0,5.390757083892822
2011-07-11,5.639999866485596,5.539999961853027,5.639999866485596,5.579999923706055,8135291.0,5.333408355712891
2011-07-12,5.619999885559082,5.480000019073486,5.519999980926514,5.510000228881836,9425431.0,5.266502380371094
2011-07-13,5.590000152587891,5.5,5.510000228881836,5.579999923706055,7553391.0,5.333408355712891
2011-07-14,5.659999847412109,5.550000190734863,5.590000152587891,5.630000114440918,10106595.0,5.381198883056641
2011-07-15,5.730000019073486,5.539999961853027,5.619999885559082,5.690000057220459,15804695.0,5.438547611236572
2011-07-18,5.960000038146973,5.710000038146973,5.75,5.869999885559082,26624860.0,5.610592842102051
2011-07-19,5.849999904632568,5.710000038146973,5.800000190734863,5.789999961853027,11977993.0,5.534128189086914
2011-07-20,5.869999885559082,5.690000057220459,5.809999942779541,5.760000228881836,8404301.0,5.5054545402526855
2011-07-21,5.829999923706055,5.659999847412109,5.739999771118164,5.670000076293945,9773533.0,5.419431209564209
2011-07-22,5.980000019073486,5.820000171661377,5.849999904632568,5.900000095367432,29951206.0,5.6392669677734375
2011-07-25,5.949999809265137,5.710000038146973,5.949999809265137,5.730000019073486,22339832.0,5.476779460906982
2011-07-26,6.179999828338623,5.670000076293945,5.760000228881836,6.170000076293945,37589927.0,5.897335529327393
2011-07-27,6.349999904632568,6.0,6.119999885559082,6.239999771118164,37062064.0,5.9642415046691895
2011-07-28,6.46999979019165,6.099999904632568,6.150000095367432,6.460000038146973,44471935.0,6.1745195388793945
2011-07-29,6.550000190734863,6.260000228881836,6.460000038146973,6.269999980926514,31188028.0,5.992916107177734
2011-08-01,6.269999980926514,6.090000152587891,6.199999809265137,6.199999809265137,17902304.0,5.926009178161621
2011-08-02,6.179999828338623,6.050000190734863,6.179999828338623,6.170000076293945,14379764.0,5.897335529327393
2011-08-03,6.400000095367432,6.090000152587891,6.130000114440918,6.329999923706055,25710708.0,6.050264835357666
2011-08-04,6.380000114440918,6.170000076293945,6.300000190734863,6.21999979019165,15365305.0,5.945125579833984
2011-08-05,6.059999942779541,5.849999904632568,6.050000190734863,6.0,19033090.0,5.7348480224609375
2011-08-08,5.920000076293945,5.539999961853027,5.900000095367432,5.579999923706055,28550318.0,5.333408355712891
2011-08-09,5.559999942779541,5.159999847412109,5.449999809265137,5.519999980926514,19018250.0,5.276060104370117
2011-08-10,5.800000190734863,5.599999904632568,5.599999904632568,5.659999847412109,17504254.0,5.409873008728027
2011-08-11,5.739999771118164,5.420000076293945,5.5,5.699999809265137,11322880.0,5.448105335235596
2011-08-12,5.809999942779541,5.679999828338623,5.760000228881836,5.690000057220459,11705366.0,5.438547611236572
2011-08-15,5.789999961853027,5.659999847412109,5.75,5.78000020980835,8680248.0,5.524570465087891
2011-08-16,6.050000190734863,5.739999771118164,5.800000190734863,5.960000038146973,22315000.0,5.696615695953369
2011-08-17,5.960000038146973,5.829999923706055,5.940000057220459,5.889999866485596,10338671.0,5.629708766937256
2011-08-18,5.929999828338623,5.699999809265137,5.880000114440918,5.71999979019165,9063572.0,5.467221260070801
2011-08-19,5.71999979019165,5.519999980926514,5.559999942779541,5.690000057220459,8230382.0,5.438547611236572
2011-08-22,5.78000020980835,5.599999904632568,5.679999828338623,5.610000133514404,7085089.0,5.3620829582214355
2011-08-23,5.75,5.590000152587891,5.639999866485596,5.710000038146973,6853640.0,5.457663536071777
2011-08-24,5.769999980926514,5.579999923706055,5.75,5.619999885559082,8407362.0,5.371640682220459
2011-08-25,5.789999961853027,5.599999904632568,5.619999885559082,5.789999961853027,11350477.0,5.534128189086914
2011-08-26,5.789999961853027,5.659999847412109,5.739999771118164,5.71999979019165,11763858.0,5.467221260070801
2011-08-29,5.699999809265137,5.579999923706055,5.659999847412109,5.599999904632568,10253099.0,5.352524757385254
2011-08-30,5.679999828338623,5.519999980926514,5.650000095367432,5.53000020980835,9091276.0,5.285618305206299
2011-08-31,5.570000171661377,5.449999809265137,5.53000020980835,5.550000190734863,5366947.0,5.304734706878662
2011-09-01,5.599999904632568,5.5,5.579999923706055,5.510000228881836,4428539.0,5.266502380371094
2011-09-02,5.510000228881836,5.400000095367432,5.5,5.429999828338623,4643972.0,5.190037250518799
2011-09-05,5.380000114440918,5.199999809265137,5.349999904632568,5.21999979019165,7656954.0,4.989317417144775
2011-09-06,5.260000228881836,5.150000095367432,5.199999809265137,5.260000228881836,3852037.0,5.027550220489502
2011-09-07,5.369999885559082,5.289999961853027,5.289999961853027,5.369999885559082,5541936.0,5.132688999176025
2011-09-08,5.400000095367432,5.28000020980835,5.400000095367432,5.289999961853027,4539221.0,5.056224346160889
2011-09-09,5.389999866485596,5.199999809265137,5.309999942779541,5.260000228881836,2968782.0,5.027550220489502
2011-09-13,5.21999979019165,5.090000152587891,5.21999979019165,5.179999828338623,5371261.0,4.951085090637207
2011-09-14,5.25,5.099999904632568,5.230000019073486,5.21999979019165,4609080.0,4.989317417144775
2011-09-15,5.269999980926514,5.170000076293945,5.230000019073486,5.199999809265137,3901137.0,4.97020149230957
2011-09-16,5.380000114440918,5.210000038146973,5.230000019073486,5.289999961853027,7282443.0,5.056224346160889
2011-09-19,5.289999961853027,5.130000114440918,5.289999961853027,5.139999866485596,4268879.0,4.912852764129639
2011-09-20,5.179999828338623,5.079999923706055,5.119999885559082,5.139999866485596,5307895.0,4.912852764129639
2011-09-21,5.289999961853027,5.099999904632568,5.139999866485596,5.269999980926514,6132636.0,5.037108421325684
2011-09-22,5.239999771118164,5.110000133514404,5.21999979019165,5.119999885559082,6667346.0,4.893736839294434
2011-09-23,5.099999904632568,4.980000019073486,5.059999942779541,5.050000190734863,5323814.0,4.8268303871154785
2011-09-26,5.090000152587891,4.960000038146973,5.019999980926514,4.96999979019165,4925474.0,4.750365734100342
2011-09-27,5.059999942779541,4.980000019073486,4.989999771118164,5.010000228881836,3593004.0,4.78859806060791
2011-09-28,5.090000152587891,4.849999904632568,5.050000190734863,4.860000133514404,6088112.0,4.645226955413818
2011-09-29,4.860000133514404,4.699999809265137,4.860000133514404,4.71999979019165,4750684.0,4.51141357421875
2011-09-30,4.800000190734863,4.699999809265137,4.71999979019165,4.760000228881836,2841920.0,4.549645900726318
2011-10-10,4.820000171661377,4.739999771118164,4.739999771118164,4.769999980926514,3197159.0,4.559203624725342
2011-10-11,4.949999809265137,4.760000228881836,4.920000076293945,4.789999961853027,3753135.0,4.578320503234863
2011-10-12,4.940000057220459,4.679999828338623,4.769999980926514,4.909999847412109,6189502.0,4.69301700592041
2011-10-13,5.079999923706055,4.860000133514404,4.900000095367432,5.010000228881836,9078690.0,4.78859806060791
2011-10-14,4.989999771118164,4.920000076293945,4.949999809265137,4.929999828338623,4644579.0,4.712132930755615
2011-10-17,4.96999979019165,4.860000133514404,4.960000038146973,4.889999866485596,3909668.0,4.673901081085205
2011-10-18,4.860000133514404,4.699999809265137,4.860000133514404,4.710000038146973,4365586.0,4.501855850219727
2011-10-19,4.800000190734863,4.699999809265137,4.730000019073486,4.760000228881836,3768231.0,4.549645900726318
2011-10-20,4.769999980926514,4.679999828338623,4.71999979019165,4.730000019073486,4562858.0,4.520971775054932
2011-10-21,4.75,4.670000076293945,4.75,4.679999828338623,2358609.0,4.473181247711182
2011-10-24,4.789999961853027,4.679999828338623,4.679999828338623,4.789999961853027,4680258.0,4.578320503234863
2011-10-25,4.909999847412109,4.75,4.75,4.880000114440918,7360421.0,4.664343357086182
2011-10-26,4.940000057220459,4.809999942779541,4.809999942779541,4.900000095367432,7970246.0,4.683459281921387
2011-10-27,5.039999961853027,4.880000114440918,4.880000114440918,4.920000076293945,7804051.0,4.702575206756592
2011-10-28,5.070000171661377,4.960000038146973,4.960000038146973,5.059999942779541,10509108.0,4.83638858795166
2011-10-31,5.059999942779541,4.949999809265137,5.059999942779541,4.989999771118164,5942857.0,4.769481658935547
2011-11-01,5.019999980926514,4.900000095367432,4.909999847412109,4.929999828338623,4871436.0,4.712132930755615
2011-11-02,5.010000228881836,4.809999942779541,4.869999885559082,5.0,6464962.0,4.7790398597717285
2011-11-03,5.130000114440918,5.0,5.019999980926514,5.019999980926514,10410952.0,4.798156261444092
2011-11-04,5.110000133514404,5.0,5.099999904632568,5.039999961853027,6622776.0,4.817272186279297
2011-11-07,5.21999979019165,5.050000190734863,5.050000190734863,5.150000095367432,14649171.0,4.92241096496582
2011-11-08,5.25,5.070000171661377,5.210000038146973,5.079999923706055,7802697.0,4.855504512786865
2011-11-09,5.119999885559082,4.980000019073486,5.070000171661377,5.079999923706055,6501991.0,4.855504512786865
2011-11-10,5.199999809265137,4.989999771118164,5.019999980926514,5.050000190734863,12939009.0,4.8268303871154785
2011-11-11,5.119999885559082,5.0,5.079999923706055,5.010000228881836,5420641.0,4.78859806060791
2011-11-14,5.059999942779541,4.989999771118164,5.03000020980835,5.050000190734863,6530144.0,4.8268303871154785
2011-11-15,5.050000190734863,4.989999771118164,5.03000020980835,5.039999961853027,6182513.0,4.817272186279297
2011-11-16,5.059999942779541,4.840000152587891,5.039999961853027,4.860000133514404,8259680.0,4.645226955413818
2011-11-17,4.920000076293945,4.829999923706055,4.900000095367432,4.849999904632568,3665852.0,4.6356682777404785
2011-11-18,4.849999904632568,4.710000038146973,4.849999904632568,4.75,4676536.0,4.540087699890137
2011-11-21,4.800000190734863,4.679999828338623,4.75,4.730000019073486,3126404.0,4.520971775054932
2011-11-22,4.710000038146973,4.650000095367432,4.679999828338623,4.699999809265137,2678789.0,4.492297649383545
2011-11-23,4.730000019073486,4.619999885559082,4.710000038146973,4.619999885559082,4053457.0,4.415832996368408
2011-11-24,4.619999885559082,4.480000019073486,4.619999885559082,4.579999923706055,3982567.0,4.37760066986084
2011-11-25,4.599999904632568,4.5,4.550000190734863,4.510000228881836,2895607.0,4.310694217681885
2011-11-28,4.550000190734863,4.489999771118164,4.519999980926514,4.510000228881836,2737121.0,4.310694217681885
2011-11-29,4.570000171661377,4.489999771118164,4.550000190734863,4.5,6217756.0,4.301136016845703
2011-11-30,4.539999961853027,4.230000019073486,4.539999961853027,4.269999980926514,7864869.0,4.081299781799316
2011-12-01,4.429999828338623,4.309999942779541,4.360000133514404,4.340000152587891,6182973.0,4.14820671081543
2011-12-02,4.340000152587891,4.230000019073486,4.340000152587891,4.230000019073486,3928221.0,4.043067932128906
2011-12-05,4.269999980926514,4.059999942779541,4.260000228881836,4.070000171661377,5465186.0,3.890138626098633
2011-12-06,4.139999866485596,4.0,4.079999923706055,4.059999942779541,4043483.0,3.880580425262451
2011-12-07,4.090000152587891,4.03000020980835,4.03000020980835,4.059999942779541,2042532.0,3.880580425262451
2011-12-08,4.139999866485596,4.039999961853027,4.070000171661377,4.119999885559082,5744111.0,3.9379289150238037
2011-12-09,4.090000152587891,4.0,4.079999923706055,4.050000190734863,3033107.0,3.8710224628448486
2011-12-12,4.079999923706055,4.0,4.059999942779541,4.0,2168661.0,3.8232319355010986
2011-12-13,3.9600000381469727,3.9000000953674316,3.930000066757202,3.9000000953674316,3976212.0,3.727651357650757
2011-12-14,3.9000000953674316,3.8299999237060547,3.8499999046325684,3.8499999046325684,2488925.0,3.6798605918884277
2011-12-15,3.8399999141693115,3.700000047683716,3.809999942779541,3.700000047683716,3316805.0,3.536489725112915
2011-12-16,3.799999952316284,3.700000047683716,3.700000047683716,3.7899999618530273,3003716.0,3.6225123405456543
2011-12-19,3.799999952316284,3.569999933242798,3.799999952316284,3.740000009536743,4107228.0,3.5747220516204834
2011-12-20,3.7799999713897705,3.680000066757202,3.7300000190734863,3.7300000190734863,2944504.0,3.5651636123657227
2011-12-21,3.7899999618530273,3.609999895095825,3.759999990463257,3.630000114440918,2505141.0,3.469583034515381
2011-12-22,3.630000114440918,3.5,3.630000114440918,3.609999895095825,3508639.0,3.4504666328430176
2011-12-23,3.7300000190734863,3.5799999237060547,3.619999885559082,3.7100000381469727,2833160.0,3.5460476875305176
2011-12-26,3.930000066757202,3.640000104904175,3.6500000953674316,3.7899999618530273,9126326.0,3.6225123405456543
2011-12-27,3.7899999618530273,3.700000047683716,3.7699999809265137,3.700000047683716,3165163.0,3.536489725112915
2011-12-28,3.759999990463257,3.6500000953674316,3.700000047683716,3.759999990463257,2720499.0,3.5938379764556885
2011-12-29,3.8499999046325684,3.700000047683716,3.740000009536743,3.7300000190734863,6275582.0,3.5651636123657227
2011-12-30,3.799999952316284,3.7300000190734863,3.7300000190734863,3.759999990463257,4043733.0,3.5938379764556885
2012-01-04,3.8399999141693115,3.680000066757202,3.799999952316284,3.690000057220459,4503668.0,3.5269315242767334
2012-01-05,3.6700000762939453,3.5,3.619999885559082,3.5299999713897705,5319143.0,3.37400221824646
2012-01-06,3.6500000953674316,3.490000009536743,3.5299999713897705,3.619999885559082,4267884.0,3.460024833679199
2012-01-09,3.7699999809265137,3.609999895095825,3.619999885559082,3.759999990463257,4513783.0,3.5938379764556885
2012-01-10,3.950000047683716,3.75,3.7899999618530273,3.940000057220459,8218309.0,3.765883684158325
2012-01-11,4.130000114440918,3.9000000953674316,3.950000047683716,4.010000228881836,12976538.0,3.8327901363372803
2012-01-12,4.039999961853027,3.930000066757202,3.9800000190734863,3.9600000381469727,5740432.0,3.7849996089935303
2012-01-13,3.990000009536743,3.809999942779541,3.990000009536743,3.8399999141693115,5069582.0,3.670302629470825
2012-01-16,3.9700000286102295,3.799999952316284,3.799999952316284,3.8499999046325684,4265320.0,3.6798605918884277
2012-01-17,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,0.0,3.6798605918884277
2012-01-18,4.230000019073486,4.0,4.199999809265137,4.019999980926514,20056191.0,3.842348098754883
2012-01-19,4.170000076293945,4.0,4.0,4.139999866485596,9480018.0,3.957044839859009
2012-01-20,4.269999980926514,4.110000133514404,4.150000095367432,4.230000019073486,6445490.0,4.043067932128906
2012-01-30,4.28000020980835,4.090000152587891,4.230000019073486,4.119999885559082,4515924.0,3.9379289150238037
2012-01-31,4.150000095367432,3.9800000190734863,4.130000114440918,4.019999980926514,7121173.0,3.842348098754883
2012-02-01,4.070000171661377,3.9600000381469727,4.039999961853027,3.9700000286102295,3276512.0,3.794557571411133
2012-02-02,4.050000190734863,3.950000047683716,4.0,4.050000190734863,2863938.0,3.8710224628448486
2012-02-03,4.079999923706055,4.010000228881836,4.019999980926514,4.079999923706055,3965190.0,3.8996965885162354
2012-02-06,4.119999885559082,4.039999961853027,4.099999904632568,4.079999923706055,3521968.0,3.8996965885162354
2012-02-07,4.070000171661377,3.9700000286102295,4.050000190734863,3.990000009536743,3695113.0,3.813673973083496
2012-02-08,4.130000114440918,3.950000047683716,3.990000009536743,4.099999904632568,5242774.0,3.9188125133514404
2012-02-09,4.159999847412109,4.079999923706055,4.099999904632568,4.130000114440918,7662199.0,3.9474871158599854
2012-02-10,4.25,4.090000152587891,4.099999904632568,4.150000095367432,10249972.0,3.9666032791137695
2012-02-13,4.159999847412109,4.050000190734863,4.099999904632568,4.110000133514404,6986213.0,3.928370952606201
2012-02-14,4.130000114440918,4.079999923706055,4.119999885559082,4.119999885559082,4616437.0,3.9379289150238037
2012-02-15,4.25,4.079999923706055,4.110000133514404,4.199999809265137,9563741.0,4.014393329620361
2012-02-16,4.21999979019165,4.110000133514404,4.159999847412109,4.170000076293945,6282783.0,3.9857192039489746
2012-02-17,4.210000038146973,4.119999885559082,4.199999809265137,4.170000076293945,4344076.0,3.9857192039489746
2012-02-20,4.239999771118164,4.130000114440918,4.199999809265137,4.150000095367432,6378886.0,3.9666032791137695
2012-02-21,4.179999828338623,4.099999904632568,4.130000114440918,4.170000076293945,3798570.0,3.9857192039489746
2012-02-22,4.21999979019165,4.139999866485596,4.170000076293945,4.21999979019165,10133208.0,4.033509731292725
2012-02-23,4.349999904632568,4.210000038146973,4.230000019073486,4.300000190734863,20645367.0,4.1099748611450195
2012-02-24,4.369999885559082,4.210000038146973,4.269999980926514,4.349999904632568,18887297.0,4.157764434814453
2012-02-27,4.480000019073486,4.349999904632568,4.400000095367432,4.349999904632568,18324311.0,4.157764434814453
2012-02-28,4.75,4.289999961853027,4.300000190734863,4.650000095367432,25758179.0,4.444507122039795
2012-02-29,4.650000095367432,4.650000095367432,4.650000095367432,4.650000095367432,0.0,4.444507122039795
2012-03-01,4.539999961853027,4.329999923706055,4.400000095367432,4.510000228881836,17076983.0,4.310694217681885
2012-03-02,4.550000190734863,4.429999828338623,4.449999809265137,4.550000190734863,15410263.0,4.348926544189453
2012-03-05,4.570000171661377,4.420000076293945,4.570000171661377,4.440000057220459,15819462.0,4.2437872886657715
2012-03-06,4.440000057220459,4.289999961853027,4.409999847412109,4.300000190734863,13991316.0,4.1099748611450195
2012-03-07,4.449999809265137,4.210000038146973,4.300000190734863,4.340000152587891,12659746.0,4.14820671081543
2012-03-08,4.380000114440918,4.300000190734863,4.329999923706055,4.329999923706055,9587506.0,4.138648509979248
2012-03-09,4.369999885559082,4.289999961853027,4.340000152587891,4.349999904632568,10130045.0,4.157764434814453
2012-03-12,4.360000133514404,4.28000020980835,4.340000152587891,4.320000171661377,11725720.0,4.129090785980225
2012-03-13,4.360000133514404,4.289999961853027,4.320000171661377,4.360000133514404,9519138.0,4.167322635650635
2012-03-14,4.599999904632568,4.289999961853027,4.380000114440918,4.320000171661377,34522274.0,4.129090785980225
2012-03-15,4.300000190734863,4.099999904632568,4.28000020980835,4.110000133514404,16054257.0,3.928370952606201
2012-03-16,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0.0,3.928370952606201
2012-03-19,4.230000019073486,4.119999885559082,4.159999847412109,4.210000038146973,10153441.0,4.023952007293701
2012-03-20,4.309999942779541,4.150000095367432,4.190000057220459,4.199999809265137,10907460.0,4.014393329620361
2012-03-21,4.25,4.139999866485596,4.230000019073486,4.190000057220459,7028865.0,4.00483512878418
2012-03-22,4.210000038146973,4.139999866485596,4.179999828338623,4.159999847412109,4946551.0,3.976161003112793
2012-03-23,4.170000076293945,4.079999923706055,4.159999847412109,4.090000152587891,4834616.0,3.909254789352417
2012-03-26,4.139999866485596,4.079999923706055,4.099999904632568,4.110000133514404,2869525.0,3.928370952606201
2012-03-27,4.150000095367432,4.070000171661377,4.150000095367432,4.090000152587891,3584043.0,3.909254789352417
2012-03-28,4.099999904632568,3.8399999141693115,4.090000152587891,3.880000114440918,6865240.0,3.7085349559783936
2012-03-29,3.9000000953674316,3.759999990463257,3.890000104904175,3.7699999809265137,4816466.0,3.603395938873291
2012-03-30,3.8299999237060547,3.759999990463257,3.759999990463257,3.799999952316284,2611833.0,3.632070302963257
2012-04-05,3.890000104904175,3.7799999713897705,3.799999952316284,3.880000114440918,5869025.0,3.7085349559783936
2012-04-06,3.930000066757202,3.8499999046325684,3.859999895095825,3.9100000858306885,4318776.0,3.7372093200683594
2012-04-09,4.03000020980835,3.8499999046325684,3.9100000858306885,3.9600000381469727,5567080.0,3.7849996089935303
2012-04-10,3.9800000190734863,3.859999895095825,3.930000066757202,3.9700000286102295,3786143.0,3.794557571411133
2012-04-11,4.0,3.890000104904175,3.9100000858306885,3.9700000286102295,2663661.0,3.794557571411133
2012-04-12,4.019999980926514,3.940000057220459,3.9700000286102295,4.010000228881836,6279529.0,3.8327901363372803
2012-04-13,4.099999904632568,4.0,4.019999980926514,4.050000190734863,6411884.0,3.8710224628448486
2012-04-16,4.050000190734863,4.050000190734863,4.050000190734863,4.050000190734863,0.0,3.8710224628448486
2012-04-17,4.079999923706055,3.990000009536743,4.070000171661377,4.010000228881836,5119450.0,3.8327901363372803
2012-04-18,4.059999942779541,3.9700000286102295,3.990000009536743,4.050000190734863,7456307.0,3.8710224628448486
2012-04-19,4.039999961853027,3.9700000286102295,4.039999961853027,3.990000009536743,6625777.0,3.813673973083496
2012-04-20,4.03000020980835,3.930000066757202,3.9800000190734863,4.019999980926514,6124925.0,3.842348098754883
2012-04-23,4.099999904632568,4.0,4.0,4.079999923706055,11407213.0,3.8996965885162354
2012-04-24,4.079999923706055,3.9000000953674316,4.039999961853027,3.950000047683716,8061141.0,3.7754416465759277
2012-04-25,4.019999980926514,3.9200000762939453,3.950000047683716,4.0,5748915.0,3.8232319355010986
2012-04-26,4.099999904632568,3.990000009536743,4.0,4.099999904632568,10068396.0,3.9188125133514404
2012-04-27,4.230000019073486,4.050000190734863,4.099999904632568,4.090000152587891,10399841.0,3.909254789352417
2012-05-02,4.239999771118164,4.090000152587891,4.150000095367432,4.190000057220459,15746746.0,4.00483512878418
2012-05-03,4.210000038146973,4.139999866485596,4.179999828338623,4.159999847412109,5371359.0,3.976161003112793
2012-05-04,4.28000020980835,4.150000095367432,4.150000095367432,4.239999771118164,17972342.0,4.05262565612793
2012-05-07,4.239999771118164,4.170000076293945,4.199999809265137,4.230000019073486,7273926.0,4.043067932128906
2012-05-08,4.239999771118164,4.159999847412109,4.21999979019165,4.199999809265137,6450669.0,4.014393329620361
2012-05-09,4.190000057220459,4.070000171661377,4.159999847412109,4.110000133514404,10814288.0,3.928370952606201
2012-05-10,4.25,4.059999942779541,4.110000133514404,4.159999847412109,11557679.0,3.976161003112793
2012-05-11,4.159999847412109,4.050000190734863,4.119999885559082,4.139999866485596,7457926.0,3.957044839859009
2012-05-14,4.170000076293945,4.059999942779541,4.159999847412109,4.079999923706055,4174207.0,3.8996965885162354
2012-05-15,4.050000190734863,3.950000047683716,4.039999961853027,3.9800000190734863,5597011.0,3.8041160106658936
2012-05-16,4.010000228881836,3.9100000858306885,3.990000009536743,3.9200000762939453,4055103.0,3.746767282485962
2012-05-17,3.9700000286102295,3.880000114440918,3.930000066757202,3.9600000381469727,4693721.0,3.7849996089935303
2012-05-18,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,0.0,3.7849996089935303
2012-05-21,4.019999980926514,3.890000104904175,3.9100000858306885,4.010000228881836,10442103.0,3.8327901363372803
2012-05-22,4.079999923706055,3.9800000190734863,4.0,4.059999942779541,8911221.0,3.880580425262451
2012-05-23,4.059999942779541,3.9600000381469727,4.050000190734863,3.9800000190734863,3551890.0,3.8041160106658936
2012-05-24,4.019999980926514,3.9100000858306885,3.9700000286102295,4.010000228881836,6542447.0,3.8327901363372803
2012-05-25,4.090000152587891,3.9600000381469727,3.990000009536743,4.019999980926514,4981230.0,3.842348098754883
2012-05-28,4.199999809265137,4.019999980926514,4.03000020980835,4.190000057220459,18685208.0,4.00483512878418
2012-05-29,4.21999979019165,4.139999866485596,4.190000057220459,4.179999828338623,14547243.0,3.995276927947998
2012-05-30,4.210000038146973,4.119999885559082,4.159999847412109,4.190000057220459,9495724.0,4.00483512878418
2012-05-31,4.230000019073486,4.110000133514404,4.199999809265137,4.170000076293945,17474450.0,3.9857192039489746
2012-06-01,4.170000076293945,4.170000076293945,4.170000076293945,4.170000076293945,0.0,3.9857192039489746
2012-06-04,4.099999904632568,3.8399999141693115,4.099999904632568,3.8499999046325684,18130852.0,3.6798605918884277
2012-06-05,3.890000104904175,3.799999952316284,3.859999895095825,3.8299999237060547,10343295.0,3.6607444286346436
2012-06-06,3.869999885559082,3.799999952316284,3.8299999237060547,3.809999942779541,3708180.0,3.6416282653808594
2012-06-07,3.869999885559082,3.7699999809265137,3.8399999141693115,3.7699999809265137,4227638.0,3.603395938873291
2012-06-08,3.8499999046325684,3.759999990463257,3.809999942779541,3.7799999713897705,4109875.0,3.6129541397094727
2012-06-11,3.859999895095825,3.7699999809265137,3.799999952316284,3.8499999046325684,2767419.0,3.6798605918884277
2012-06-12,3.8399999141693115,3.759999990463257,3.819999933242798,3.7699999809265137,4145130.0,3.603395938873291
2012-06-13,3.809999942779541,3.759999990463257,3.7699999809265137,3.809999942779541,2864281.0,3.6416282653808594
2012-06-14,3.8299999237060547,3.759999990463257,3.799999952316284,3.7699999809265137,3382766.0,3.603395938873291
2012-06-15,3.799999952316284,3.759999990463257,3.799999952316284,3.7799999713897705,2776816.0,3.6129541397094727
2012-06-18,3.809999942779541,3.7799999713897705,3.7799999713897705,3.7899999618530273,2654499.0,3.6225123405456543
2012-06-19,3.799999952316284,3.75,3.799999952316284,3.759999990463257,2405276.0,3.5938379764556885
2012-06-20,3.799999952316284,3.7300000190734863,3.7799999713897705,3.740000009536743,2942383.0,3.5747220516204834
2012-06-21,3.740000009536743,3.6600000858306885,3.740000009536743,3.6600000858306885,2740592.0,3.4982573986053467
2012-06-25,3.6700000762939453,3.559999942779541,3.6600000858306885,3.559999942779541,3027899.0,3.4026763439178467
2012-06-26,3.549999952316284,3.5,3.549999952316284,3.5299999713897705,5299324.0,3.37400221824646
2012-06-27,3.549999952316284,3.490000009536743,3.5199999809265137,3.5299999713897705,4055337.0,3.37400221824646
2012-06-28,3.549999952316284,3.4600000381469727,3.549999952316284,3.4600000381469727,2849216.0,3.307095766067505
2012-06-29,3.4700000286102295,3.4000000953674316,3.450000047683716,3.4700000286102295,3153356.0,3.3166537284851074
2012-07-02,3.5,3.440000057220459,3.4800000190734863,3.4700000286102295,3192111.0,3.3166537284851074
2012-07-03,3.559999942779541,3.4700000286102295,3.4800000190734863,3.5199999809265137,4012853.0,3.3644440174102783
2012-07-04,3.549999952316284,3.509999990463257,3.5299999713897705,3.5199999809265137,1837882.0,3.3644440174102783
2012-07-05,3.5199999809265137,3.5199999809265137,3.5199999809265137,3.5199999809265137,0.0,3.3644440174102783
2012-07-06,3.559999942779541,3.440000057220459,3.5199999809265137,3.549999952316284,3742131.0,3.393118381500244
2012-07-09,3.4700000286102295,3.3299999237060547,3.4700000286102295,3.3499999046325684,3036571.0,3.313978433609009
2012-07-10,3.390000104904175,3.3399999141693115,3.3399999141693115,3.3499999046325684,2061346.0,3.313978433609009
2012-07-11,3.4100000858306885,3.3399999141693115,3.3499999046325684,3.4000000953674316,1573823.0,3.363440990447998
2012-07-12,3.4100000858306885,3.319999933242798,3.380000114440918,3.390000104904175,5435941.0,3.353548526763916
2012-07-13,3.390000104904175,3.3399999141693115,3.380000114440918,3.359999895095825,3422797.0,3.323870897293091
2012-07-16,3.369999885559082,3.25,3.369999885559082,3.259999990463257,3364904.0,3.2249462604522705
2012-07-17,3.299999952316284,3.2300000190734863,3.25,3.2699999809265137,1836238.0,3.2348387241363525
2012-07-18,3.3499999046325684,3.240000009536743,3.259999990463257,3.3299999237060547,3779238.0,3.2941935062408447
2012-07-19,3.3499999046325684,3.2799999713897705,3.3299999237060547,3.319999933242798,2846570.0,3.2843010425567627
2012-07-20,3.3399999141693115,3.2899999618530273,3.299999952316284,3.309999942779541,2229320.0,3.2744085788726807
2012-07-23,3.309999942779541,3.25,3.299999952316284,3.259999990463257,2041838.0,3.2249462604522705
2012-07-24,3.369999885559082,3.2300000190734863,3.240000009536743,3.299999952316284,3462370.0,3.2645161151885986
2012-07-25,3.2899999618530273,3.25,3.2899999618530273,3.259999990463257,1947641.0,3.2249462604522705
2012-07-26,3.309999942779541,3.240000009536743,3.259999990463257,3.259999990463257,2624414.0,3.2249462604522705
2012-07-27,3.299999952316284,3.2300000190734863,3.259999990463257,3.240000009536743,3368238.0,3.2051613330841064
2012-07-30,3.2799999713897705,3.2100000381469727,3.240000009536743,3.240000009536743,2716370.0,3.2051613330841064
2012-07-31,3.2799999713897705,3.1700000762939453,3.259999990463257,3.190000057220459,2198344.0,3.1556990146636963
2012-08-01,3.259999990463257,3.190000057220459,3.200000047683716,3.2300000190734863,1881004.0,3.1952688694000244
2012-08-02,3.3299999237060547,3.200000047683716,3.2300000190734863,3.240000009536743,3881136.0,3.2051613330841064
2012-08-03,3.2699999809265137,3.2100000381469727,3.2300000190734863,3.259999990463257,2562781.0,3.2249462604522705
2012-08-06,3.309999942779541,3.2300000190734863,3.2300000190734863,3.2899999618530273,3407101.0,3.2546236515045166
2012-08-07,3.4200000762939453,3.259999990463257,3.2799999713897705,3.359999895095825,7011110.0,3.323870897293091
2012-08-08,3.3499999046325684,3.299999952316284,3.3399999141693115,3.319999933242798,4183580.0,3.2843010425567627
2012-08-09,3.3399999141693115,3.2799999713897705,3.309999942779541,3.3299999237060547,3224384.0,3.2941935062408447
2012-08-10,3.380000114440918,3.309999942779541,3.309999942779541,3.3399999141693115,4077608.0,3.3040859699249268
2012-08-13,3.3399999141693115,3.259999990463257,3.3299999237060547,3.2699999809265137,2718152.0,3.2348387241363525
2012-08-14,3.299999952316284,3.2300000190734863,3.2899999618530273,3.2699999809265137,2328669.0,3.2348387241363525
2012-08-15,3.2899999618530273,3.2200000286102295,3.2899999618530273,3.25,1969158.0,3.2150537967681885
2012-08-16,3.25,3.2100000381469727,3.25,3.2100000381469727,1896795.0,3.1754839420318604
2012-08-17,3.2300000190734863,3.190000057220459,3.2100000381469727,3.2200000286102295,1810661.0,3.1853764057159424
2012-08-20,3.200000047683716,3.1600000858306885,3.190000057220459,3.200000047683716,1619384.0,3.1655914783477783
2012-08-21,3.240000009536743,3.180000066757202,3.2200000286102295,3.2200000286102295,1838450.0,3.1853764057159424
2012-08-22,3.2300000190734863,3.190000057220459,3.2300000190734863,3.2100000381469727,1905431.0,3.1754839420318604
2012-08-23,3.2300000190734863,3.190000057220459,3.200000047683716,3.2100000381469727,1886247.0,3.1754839420318604
2012-08-24,3.200000047683716,3.140000104904175,3.190000057220459,3.1500000953674316,2823200.0,3.116129159927368
2012-08-27,3.1500000953674316,3.069999933242798,3.1500000953674316,3.0899999141693115,2151589.0,3.056774139404297
2012-08-28,3.200000047683716,3.130000114440918,3.140000104904175,3.1700000762939453,4175871.0,3.1359140872955322
2012-08-29,3.140000104904175,3.0799999237060547,3.109999895095825,3.0999999046325684,2414252.0,3.066666603088379
2012-08-30,3.1600000858306885,3.059999942779541,3.0999999046325684,3.0899999141693115,2582873.0,3.056774139404297
2012-08-31,3.0999999046325684,3.049999952316284,3.059999942779541,3.0899999141693115,2154685.0,3.056774139404297
2012-09-03,3.0899999141693115,3.049999952316284,3.0799999237060547,3.0899999141693115,2477034.0,3.056774139404297
2012-09-04,3.0899999141693115,3.0,3.0899999141693115,3.0199999809265137,3969161.0,2.9875268936157227
2012-09-05,3.0,2.9000000953674316,3.0,2.940000057220459,4347957.0,2.9083871841430664
2012-09-06,2.9600000381469727,2.9000000953674316,2.930000066757202,2.940000057220459,2798136.0,2.9083871841430664
2012-09-07,3.2300000190734863,2.9600000381469727,2.9600000381469727,3.190000057220459,16927736.0,3.1556990146636963
2012-09-10,3.2699999809265137,3.119999885559082,3.190000057220459,3.180000066757202,12464248.0,3.1458065509796143
2012-09-11,3.1700000762939453,3.119999885559082,3.1500000953674316,3.1600000858306885,5093258.0,3.12602162361145
2012-09-12,3.2100000381469727,3.1500000953674316,3.180000066757202,3.1700000762939453,2771899.0,3.1359140872955322
2012-09-13,3.2699999809265137,3.119999885559082,3.1700000762939453,3.180000066757202,7730158.0,3.1458065509796143
2012-09-14,3.240000009536743,3.1600000858306885,3.200000047683716,3.1700000762939453,4566676.0,3.1359140872955322
2012-09-17,3.1700000762939453,3.0799999237060547,3.1700000762939453,3.0899999141693115,5652422.0,3.056774139404297
2012-09-18,3.0899999141693115,2.990000009536743,3.0899999141693115,3.009999990463257,3275439.0,2.9776344299316406
2012-09-19,3.0399999618530273,2.9700000286102295,3.0399999618530273,3.009999990463257,2530582.0,2.9776344299316406
2012-09-20,3.0,2.950000047683716,3.0,2.9600000381469727,2739880.0,2.9281721115112305
2012-09-21,3.009999990463257,2.950000047683716,2.9600000381469727,2.9700000286102295,2540625.0,2.9380645751953125
2012-09-24,3.0,2.9100000858306885,2.9600000381469727,2.9800000190734863,2279487.0,2.9479570388793945
2012-09-25,3.0,2.940000057220459,2.9800000190734863,2.9700000286102295,2225566.0,2.9380645751953125
2012-09-26,3.0,2.9100000858306885,3.0,2.930000066757202,2258026.0,2.8984947204589844
2012-09-27,3.0399999618530273,2.9000000953674316,2.9000000953674316,3.0,3570203.0,2.9677419662475586
2012-09-28,3.0899999141693115,2.9700000286102295,3.0,3.0899999141693115,4602766.0,3.056774139404297
2012-10-08,3.0899999141693115,3.0199999809265137,3.0799999237060547,3.0299999713897705,2288386.0,2.9974193572998047
2012-10-09,3.109999895095825,3.0299999713897705,3.0299999713897705,3.0799999237060547,4481198.0,3.046881675720215
2012-10-10,3.25,3.049999952316284,3.069999933242798,3.1600000858306885,7296778.0,3.12602162361145
2012-10-11,3.180000066757202,3.109999895095825,3.1500000953674316,3.119999885559082,3908574.0,3.086451530456543
2012-10-12,3.1600000858306885,3.049999952316284,3.119999885559082,3.109999895095825,4056088.0,3.076559066772461
2012-10-15,3.109999895095825,3.0199999809265137,3.109999895095825,3.069999933242798,3058257.0,3.036989212036133
2012-10-16,3.0999999046325684,3.0299999713897705,3.069999933242798,3.069999933242798,2289936.0,3.036989212036133
2012-10-17,3.0899999141693115,3.0299999713897705,3.069999933242798,3.049999952316284,2452036.0,3.0172042846679688
2012-10-18,3.140000104904175,3.049999952316284,3.069999933242798,3.109999895095825,3719463.0,3.076559066772461
2012-10-19,3.240000009536743,3.0899999141693115,3.119999885559082,3.130000114440918,5998359.0,3.096344232559204
2012-10-22,3.1700000762939453,3.0799999237060547,3.109999895095825,3.1600000858306885,3757779.0,3.12602162361145
2012-10-23,3.180000066757202,3.130000114440918,3.1700000762939453,3.1600000858306885,3046755.0,3.12602162361145
2012-10-24,3.259999990463257,3.130000114440918,3.1600000858306885,3.2100000381469727,8226769.0,3.1754839420318604
2012-10-25,3.4800000190734863,3.180000066757202,3.200000047683716,3.2799999713897705,18427854.0,3.2447311878204346
2012-10-26,3.2899999618530273,3.0999999046325684,3.2799999713897705,3.119999885559082,8841280.0,3.086451530456543
2012-10-29,3.119999885559082,3.0399999618530273,3.0999999046325684,3.069999933242798,3635421.0,3.036989212036133
2012-10-30,3.0799999237060547,3.0299999713897705,3.0799999237060547,3.069999933242798,2905805.0,3.036989212036133
2012-10-31,3.0899999141693115,3.059999942779541,3.0799999237060547,3.0799999237060547,2234297.0,3.046881675720215
2012-11-01,3.1700000762939453,3.069999933242798,3.0899999141693115,3.1500000953674316,3772996.0,3.116129159927368
2012-11-02,3.240000009536743,3.140000104904175,3.1600000858306885,3.180000066757202,4618859.0,3.1458065509796143
2012-11-05,3.2200000286102295,3.1600000858306885,3.200000047683716,3.2100000381469727,2927553.0,3.1754839420318604
2012-11-06,3.2200000286102295,3.109999895095825,3.2100000381469727,3.180000066757202,3987851.0,3.1458065509796143
2012-11-07,3.180000066757202,3.109999895095825,3.180000066757202,3.1600000858306885,2605215.0,3.12602162361145
2012-11-08,3.1500000953674316,3.049999952316284,3.1500000953674316,3.069999933242798,2508327.0,3.036989212036133
2012-11-09,3.0999999046325684,3.049999952316284,3.059999942779541,3.069999933242798,1690703.0,3.036989212036133
2012-11-12,3.0999999046325684,3.049999952316284,3.0899999141693115,3.069999933242798,2440407.0,3.036989212036133
2012-11-13,3.119999885559082,3.049999952316284,3.109999895095825,3.069999933242798,2507616.0,3.036989212036133
2012-11-14,3.130000114440918,3.0399999618530273,3.069999933242798,3.0999999046325684,2173181.0,3.066666603088379
2012-11-15,3.119999885559082,3.059999942779541,3.0999999046325684,3.059999942779541,1889726.0,3.027096748352051
2012-11-16,3.0799999237060547,3.0199999809265137,3.049999952316284,3.0399999618530273,2013900.0,3.0073118209838867
2012-11-19,3.069999933242798,3.0199999809265137,3.0299999713897705,3.0399999618530273,1506104.0,3.0073118209838867
2012-11-20,3.059999942779541,3.009999990463257,3.059999942779541,3.0199999809265137,1838109.0,2.9875268936157227
2012-11-21,3.049999952316284,3.0,3.0199999809265137,3.0399999618530273,2068821.0,3.0073118209838867
2012-11-22,3.0399999618530273,3.0,3.0199999809265137,3.0199999809265137,1547816.0,2.9875268936157227
2012-11-23,3.049999952316284,3.009999990463257,3.0299999713897705,3.0199999809265137,1497897.0,2.9875268936157227
2012-11-26,3.069999933242798,3.0,3.009999990463257,3.0,2233257.0,2.9677419662475586
2012-11-27,3.069999933242798,2.9800000190734863,3.0,2.9800000190734863,4062990.0,2.9479570388793945
2012-11-28,3.0,2.890000104904175,2.990000009536743,2.9000000953674316,3803912.0,2.8688173294067383
2012-11-29,2.990000009536743,2.9100000858306885,2.9200000762939453,2.9200000762939453,3278078.0,2.8886022567749023
2012-11-30,2.9800000190734863,2.930000066757202,2.930000066757202,2.950000047683716,2660218.0,2.9182796478271484
2012-12-03,2.9600000381469727,2.869999885559082,2.9600000381469727,2.890000104904175,2898365.0,2.8589248657226562
2012-12-04,2.9100000858306885,2.8399999141693115,2.890000104904175,2.890000104904175,3214712.0,2.8589248657226562
2012-12-05,3.0199999809265137,2.859999895095825,2.859999895095825,2.9700000286102295,6395066.0,2.9380645751953125
2012-12-06,3.0,2.950000047683716,2.990000009536743,2.9600000381469727,3616392.0,2.9281721115112305
2012-12-07,3.0799999237060547,2.9200000762939453,2.950000047683716,3.049999952316284,10770470.0,3.0172042846679688
2012-12-10,3.1500000953674316,3.0299999713897705,3.0799999237060547,3.0999999046325684,10510022.0,3.066666603088379
2012-12-11,3.200000047683716,3.069999933242798,3.119999885559082,3.119999885559082,8567645.0,3.086451530456543
2012-12-12,3.180000066757202,3.0899999141693115,3.119999885559082,3.130000114440918,6697294.0,3.096344232559204
2012-12-13,3.130000114440918,3.0299999713897705,3.130000114440918,3.059999942779541,3877903.0,3.027096748352051
2012-12-14,3.200000047683716,3.059999942779541,3.059999942779541,3.190000057220459,11248981.0,3.1556990146636963
2012-12-17,3.4200000762939453,3.180000066757202,3.190000057220459,3.259999990463257,19480725.0,3.2249462604522705
2012-12-18,3.309999942779541,3.200000047683716,3.259999990463257,3.2799999713897705,12452039.0,3.2447311878204346
2012-12-19,3.2799999713897705,3.2300000190734863,3.259999990463257,3.25,4962371.0,3.2150537967681885
2012-12-20,3.4000000953674316,3.190000057220459,3.240000009536743,3.2799999713897705,12137688.0,3.2447311878204346
2012-12-21,3.3299999237060547,3.2200000286102295,3.25,3.25,5149239.0,3.2150537967681885
2012-12-24,3.2799999713897705,3.190000057220459,3.25,3.190000057220459,5387021.0,3.1556990146636963
2012-12-25,3.299999952316284,3.180000066757202,3.190000057220459,3.2799999713897705,11557585.0,3.2447311878204346
2012-12-26,3.3499999046325684,3.259999990463257,3.299999952316284,3.299999952316284,7929009.0,3.2645161151885986
2012-12-27,3.4100000858306885,3.240000009536743,3.2899999618530273,3.309999942779541,12302553.0,3.2744085788726807
2012-12-28,3.309999942779541,3.240000009536743,3.299999952316284,3.2699999809265137,10606586.0,3.2348387241363525
2012-12-31,3.299999952316284,3.25,3.2799999713897705,3.2799999713897705,9383421.0,3.2447311878204346
2013-01-04,3.5,3.319999933242798,3.3499999046325684,3.4100000858306885,27407940.0,3.37333345413208
2013-01-07,3.549999952316284,3.4000000953674316,3.4700000286102295,3.5299999713897705,28457644.0,3.4920430183410645
2013-01-08,3.5899999141693115,3.4700000286102295,3.5199999809265137,3.5299999713897705,12354322.0,3.4920430183410645
2013-01-09,3.6500000953674316,3.4800000190734863,3.5399999618530273,3.630000114440918,16141253.0,3.590967893600464
2013-01-10,3.680000066757202,3.5399999618530273,3.630000114440918,3.5999999046325684,10288515.0,3.5612902641296387
2013-01-11,3.5999999046325684,3.440000057220459,3.5999999046325684,3.450000047683716,10393221.0,3.412903308868408
2013-01-14,3.549999952316284,3.3499999046325684,3.430000066757202,3.4700000286102295,15243044.0,3.4326882362365723
2013-01-15,3.569999933242798,3.450000047683716,3.4800000190734863,3.509999990463257,17565679.0,3.4722580909729004
2013-01-16,3.5,3.4000000953674316,3.5,3.450000047683716,11837599.0,3.412903308868408
2013-01-17,3.4700000286102295,3.4000000953674316,3.430000066757202,3.430000066757202,4379727.0,3.393118381500244
2013-01-18,3.4700000286102295,3.4100000858306885,3.430000066757202,3.450000047683716,7849679.0,3.412903308868408
2013-01-21,3.4800000190734863,3.430000066757202,3.430000066757202,3.4700000286102295,7387739.0,3.4326882362365723
2013-01-22,3.4600000381469727,3.380000114440918,3.4600000381469727,3.390000104904175,7089863.0,3.353548526763916
2013-01-23,3.4600000381469727,3.380000114440918,3.390000104904175,3.4200000762939453,6205000.0,3.383225917816162
2013-01-24,3.509999990463257,3.390000104904175,3.440000057220459,3.4200000762939453,9604826.0,3.383225917816162
2013-01-25,3.440000057220459,3.3499999046325684,3.390000104904175,3.369999885559082,4854617.0,3.333763360977173
2013-01-28,3.450000047683716,3.3499999046325684,3.390000104904175,3.440000057220459,8909584.0,3.403010845184326
2013-01-29,3.4800000190734863,3.430000066757202,3.4600000381469727,3.4700000286102295,13288812.0,3.4326882362365723
2013-01-30,3.5399999618530273,3.4600000381469727,3.4600000381469727,3.490000009536743,14773132.0,3.4524731636047363
2013-01-31,3.5,3.430000066757202,3.4800000190734863,3.450000047683716,4950321.0,3.412903308868408
2013-02-01,3.450000047683716,3.369999885559082,3.430000066757202,3.4100000858306885,11391048.0,3.37333345413208
2013-02-04,3.4700000286102295,3.4000000953674316,3.430000066757202,3.4600000381469727,16720080.0,3.4227957725524902
2013-02-05,3.5199999809265137,3.4100000858306885,3.440000057220459,3.5,17602997.0,3.4623656272888184
2013-02-06,3.5399999618530273,3.490000009536743,3.509999990463257,3.5199999809265137,13358267.0,3.4821505546569824
2013-02-07,3.5199999809265137,3.440000057220459,3.509999990463257,3.4800000190734863,10221623.0,3.4425806999206543
2013-02-08,3.5299999713897705,3.4800000190734863,3.4800000190734863,3.509999990463257,6632731.0,3.4722580909729004
2013-02-18,3.5299999713897705,3.4800000190734863,3.509999990463257,3.490000009536743,3840740.0,3.4524731636047363
2013-02-19,3.509999990463257,3.4200000762939453,3.4800000190734863,3.4200000762939453,5295529.0,3.383225917816162
2013-02-20,3.440000057220459,3.4100000858306885,3.4100000858306885,3.430000066757202,4124003.0,3.393118381500244
2013-02-21,3.430000066757202,3.2899999618530273,3.4200000762939453,3.309999942779541,9470027.0,3.2744085788726807
2013-02-22,3.3299999237060547,3.259999990463257,3.2899999618530273,3.2699999809265137,6763709.0,3.2348387241363525
2013-02-25,3.2899999618530273,3.2100000381469727,3.2699999809265137,3.240000009536743,9304666.0,3.2051613330841064
2013-02-26,3.259999990463257,3.180000066757202,3.2300000190734863,3.2100000381469727,4525468.0,3.1754839420318604
2013-02-27,3.240000009536743,3.1600000858306885,3.2100000381469727,3.2100000381469727,5564598.0,3.1754839420318604
2013-02-28,3.2699999809265137,3.190000057220459,3.2100000381469727,3.259999990463257,7116186.0,3.2249462604522705
2013-03-01,3.259999990463257,3.200000047683716,3.259999990463257,3.240000009536743,6617042.0,3.2051613330841064
2013-03-04,3.200000047683716,3.049999952316284,3.200000047683716,3.0799999237060547,10639155.0,3.046881675720215
2013-03-05,3.130000114440918,3.0799999237060547,3.0799999237060547,3.119999885559082,5722660.0,3.086451530456543
2013-03-06,3.1500000953674316,3.0999999046325684,3.130000114440918,3.140000104904175,5428709.0,3.106236696243286
2013-03-07,3.200000047683716,3.119999885559082,3.140000104904175,3.180000066757202,9546336.0,3.1458065509796143
2013-03-08,3.259999990463257,3.140000104904175,3.180000066757202,3.180000066757202,6230142.0,3.1458065509796143
2013-03-11,3.1700000762939453,3.119999885559082,3.1500000953674316,3.140000104904175,4933204.0,3.106236696243286
2013-03-12,3.1500000953674316,3.059999942779541,3.130000114440918,3.0899999141693115,6387338.0,3.056774139404297
2013-03-13,3.109999895095825,3.069999933242798,3.0799999237060547,3.0899999141693115,4178601.0,3.056774139404297
2013-03-14,3.119999885559082,3.0799999237060547,3.0999999046325684,3.109999895095825,2948318.0,3.076559066772461
2013-03-15,3.180000066757202,3.109999895095825,3.119999885559082,3.1700000762939453,7832050.0,3.1359140872955322
2013-03-18,3.2100000381469727,3.1500000953674316,3.1500000953674316,3.190000057220459,6258979.0,3.1556990146636963
2013-03-19,3.2100000381469727,3.1500000953674316,3.190000057220459,3.2100000381469727,3221810.0,3.1754839420318604
2013-03-20,3.2899999618530273,3.180000066757202,3.200000047683716,3.2799999713897705,7394746.0,3.2447311878204346
2013-03-21,3.430000066757202,3.240000009536743,3.2799999713897705,3.4100000858306885,13652667.0,3.37333345413208
2013-03-22,3.5399999618530273,3.3399999141693115,3.380000114440918,3.380000114440918,14527303.0,3.343656063079834
2013-03-25,3.440000057220459,3.309999942779541,3.380000114440918,3.3399999141693115,6804076.0,3.3040859699249268
2013-03-26,3.3299999237060547,3.240000009536743,3.3299999237060547,3.2699999809265137,4642999.0,3.2348387241363525
2013-03-27,3.4200000762939453,3.2699999809265137,3.2799999713897705,3.4100000858306885,7544368.0,3.37333345413208
2013-03-28,3.390000104904175,3.299999952316284,3.3499999046325684,3.309999942779541,6347732.0,3.2744085788726807
2013-03-29,3.3399999141693115,3.2300000190734863,3.309999942779541,3.240000009536743,3327174.0,3.2051613330841064
2013-04-01,3.2799999713897705,3.2200000286102295,3.2200000286102295,3.240000009536743,2485587.0,3.2051613330841064
2013-04-02,3.2699999809265137,3.190000057220459,3.2300000190734863,3.200000047683716,2658103.0,3.1655914783477783
2013-04-03,3.2300000190734863,3.1500000953674316,3.200000047683716,3.1700000762939453,3544076.0,3.1359140872955322
2013-04-08,3.1700000762939453,3.0899999141693115,3.1600000858306885,3.1700000762939453,1879398.0,3.1359140872955322
2013-04-09,3.2100000381469727,3.1600000858306885,3.1700000762939453,3.180000066757202,3343249.0,3.1458065509796143
2013-04-10,3.25,3.119999885559082,3.190000057220459,3.140000104904175,5651296.0,3.106236696243286
2013-04-11,3.180000066757202,3.119999885559082,3.1500000953674316,3.1500000953674316,2166155.0,3.116129159927368
2013-04-12,3.1500000953674316,3.0899999141693115,3.1500000953674316,3.109999895095825,3264480.0,3.076559066772461
2013-04-15,3.109999895095825,3.059999942779541,3.109999895095825,3.069999933242798,2457601.0,3.036989212036133
2013-04-16,3.0999999046325684,3.049999952316284,3.059999942779541,3.0799999237060547,3052967.0,3.046881675720215
2013-04-17,3.0999999046325684,3.0399999618530273,3.0999999046325684,3.069999933242798,6064717.0,3.036989212036133
2013-04-18,3.069999933242798,3.009999990463257,3.049999952316284,3.0199999809265137,6567458.0,2.9875268936157227
2013-04-19,3.0799999237060547,3.009999990463257,3.0199999809265137,3.069999933242798,8114172.0,3.036989212036133
2013-04-22,3.0899999141693115,3.0399999618530273,3.059999942779541,3.049999952316284,6981896.0,3.0172042846679688
2013-04-23,3.049999952316284,2.9600000381469727,3.049999952316284,2.9700000286102295,8036630.0,2.9380645751953125
2013-04-24,3.0199999809265137,2.9600000381469727,2.9800000190734863,3.009999990463257,4248530.0,2.9776344299316406
2013-04-25,3.009999990463257,2.9800000190734863,3.009999990463257,2.9800000190734863,3460845.0,2.9479570388793945
2013-04-26,3.0199999809265137,2.9700000286102295,2.9800000190734863,3.009999990463257,2877858.0,2.9776344299316406
2013-05-02,3.009999990463257,2.9700000286102295,3.009999990463257,3.0,3296350.0,2.9677419662475586
2013-05-03,3.049999952316284,2.990000009536743,2.990000009536743,3.0299999713897705,5366736.0,2.9974193572998047
2013-05-06,3.0999999046325684,3.0199999809265137,3.0399999618530273,3.0799999237060547,6935081.0,3.046881675720215
2013-05-07,3.0899999141693115,3.049999952316284,3.0799999237060547,3.0899999141693115,3144753.0,3.056774139404297
2013-05-08,3.0899999141693115,3.049999952316284,3.0899999141693115,3.059999942779541,3408492.0,3.027096748352051
2013-05-09,3.069999933242798,3.0,3.059999942779541,3.009999990463257,4330570.0,2.9776344299316406
2013-05-10,3.0299999713897705,2.990000009536743,3.009999990463257,3.009999990463257,5308609.0,2.9776344299316406
2013-05-13,3.0399999618530273,3.009999990463257,3.0199999809265137,3.0299999713897705,3758761.0,2.9974193572998047
2013-05-14,3.0399999618530273,2.990000009536743,3.0299999713897705,3.0,2641387.0,2.9677419662475586
2013-05-15,3.0199999809265137,2.9800000190734863,3.009999990463257,3.009999990463257,2659867.0,2.9776344299316406
2013-05-16,3.049999952316284,3.0,3.0199999809265137,3.049999952316284,3808549.0,3.0172042846679688
2013-05-17,3.190000057220459,3.0299999713897705,3.0299999713897705,3.119999885559082,9562248.0,3.086451530456543
2013-05-20,3.1600000858306885,3.0899999141693115,3.130000114440918,3.119999885559082,5616934.0,3.086451530456543
2013-05-21,3.119999885559082,3.0899999141693115,3.109999895095825,3.109999895095825,5014451.0,3.076559066772461
2013-05-22,3.1700000762939453,3.109999895095825,3.109999895095825,3.1600000858306885,7425205.0,3.12602162361145
2013-05-23,3.180000066757202,3.130000114440918,3.1500000953674316,3.140000104904175,6179517.0,3.106236696243286
2013-05-24,3.1500000953674316,3.109999895095825,3.130000114440918,3.140000104904175,3525692.0,3.106236696243286
2013-05-27,3.1600000858306885,3.109999895095825,3.140000104904175,3.130000114440918,3631780.0,3.096344232559204
2013-05-28,3.1600000858306885,3.0999999046325684,3.119999885559082,3.1500000953674316,6990821.0,3.116129159927368
2013-05-29,3.2300000190734863,3.109999895095825,3.1600000858306885,3.140000104904175,7526181.0,3.106236696243286
2013-05-30,3.140000104904175,3.0999999046325684,3.119999885559082,3.119999885559082,5544851.0,3.086451530456543
2013-05-31,3.130000114440918,3.0999999046325684,3.109999895095825,3.109999895095825,3471102.0,3.076559066772461
2013-06-03,3.140000104904175,3.0899999141693115,3.109999895095825,3.0999999046325684,3205370.0,3.066666603088379
2013-06-04,3.0999999046325684,3.0199999809265137,3.0999999046325684,3.0299999713897705,5141265.0,2.9974193572998047
2013-06-05,3.049999952316284,3.0199999809265137,3.0199999809265137,3.0399999618530273,1852670.0,3.0073118209838867
2013-06-06,3.0399999618530273,3.009999990463257,3.0399999618530273,3.009999990463257,1757214.0,2.9776344299316406
2013-06-07,3.0199999809265137,2.9600000381469727,3.0,2.9800000190734863,3309609.0,2.9479570388793945
2013-06-13,2.9800000190734863,2.890000104904175,2.9800000190734863,2.9200000762939453,3953747.0,2.8886022567749023
2013-06-14,2.940000057220459,2.9000000953674316,2.9200000762939453,2.940000057220459,2179222.0,2.9083871841430664
2013-06-17,2.9600000381469727,2.9100000858306885,2.940000057220459,2.9200000762939453,1844384.0,2.8886022567749023
2013-06-18,2.940000057220459,2.9000000953674316,2.940000057220459,2.9200000762939453,1862738.0,2.8886022567749023
2013-06-19,3.059999942779541,2.8399999141693115,2.9100000858306885,3.0199999809265137,9956813.0,2.9875268936157227
2013-06-20,2.990000009536743,2.9000000953674316,2.990000009536743,2.9200000762939453,3232726.0,2.8886022567749023
2013-06-21,2.990000009536743,2.8499999046325684,2.9000000953674316,2.950000047683716,4535656.0,2.9182796478271484
2013-06-24,2.940000057220459,2.799999952316284,2.940000057220459,2.8399999141693115,6113600.0,2.809462308883667
2013-06-25,2.809999942779541,2.690000057220459,2.809999942779541,2.759999990463257,7895787.0,2.7303225994110107
2013-06-26,2.799999952316284,2.7200000286102295,2.799999952316284,2.75,2401354.0,2.7204301357269287
2013-06-27,2.819999933242798,2.75,2.759999990463257,2.7899999618530273,4811975.0,2.759999990463257
2013-06-28,2.880000114440918,2.7300000190734863,2.7799999713897705,2.799999952316284,3853393.0,2.769892454147339
2013-07-01,2.799999952316284,2.7300000190734863,2.7899999618530273,2.7899999618530273,2211551.0,2.759999990463257
2013-07-02,2.809999942779541,2.740000009536743,2.7899999618530273,2.799999952316284,2302911.0,2.769892454147339
2013-07-03,2.859999895095825,2.75,2.7899999618530273,2.7899999618530273,4495217.0,2.759999990463257
2013-07-04,2.8299999237060547,2.759999990463257,2.799999952316284,2.7899999618530273,2938625.0,2.759999990463257
2013-07-05,2.8399999141693115,2.7699999809265137,2.799999952316284,2.7899999618530273,2464191.0,2.759999990463257
2013-07-08,2.7799999713897705,2.700000047683716,2.7699999809265137,2.7100000381469727,2286070.0,2.6808602809906006
2013-07-09,2.7300000190734863,2.690000057220459,2.7300000190734863,2.7100000381469727,1577779.0,2.6808602809906006
2013-07-10,2.7699999809265137,2.700000047683716,2.7100000381469727,2.759999990463257,1898385.0,2.7303225994110107
2013-07-11,2.880000114440918,2.75,2.7699999809265137,2.8499999046325684,5407191.0,2.819354772567749
2013-07-12,2.890000104904175,2.7799999713897705,2.8299999237060547,2.7899999618530273,3554818.0,2.759999990463257
2013-07-15,2.799999952316284,2.690000057220459,2.7799999713897705,2.75,4752136.0,2.75
2013-07-16,2.7899999618530273,2.7200000286102295,2.740000009536743,2.759999990463257,2888697.0,2.759999990463257
2013-07-17,2.7799999713897705,2.7300000190734863,2.75,2.740000009536743,2683557.0,2.740000009536743
2013-07-18,2.75,2.7100000381469727,2.75,2.7100000381469727,2467310.0,2.7100000381469727
2013-07-19,2.7300000190734863,2.690000057220459,2.7200000286102295,2.700000047683716,2773492.0,2.700000047683716
2013-07-22,2.7200000286102295,2.6700000762939453,2.700000047683716,2.700000047683716,2780004.0,2.700000047683716
2013-07-23,2.75,2.680000066757202,2.7100000381469727,2.75,4117691.0,2.75
2013-07-24,2.75,2.680000066757202,2.75,2.7200000286102295,2529990.0,2.7200000286102295
2013-07-25,2.8299999237060547,2.7100000381469727,2.7300000190734863,2.7699999809265137,6375976.0,2.7699999809265137
2013-07-26,2.759999990463257,2.7200000286102295,2.740000009536743,2.740000009536743,2432991.0,2.740000009536743
2013-07-29,2.740000009536743,2.6700000762939453,2.740000009536743,2.680000066757202,3095906.0,2.680000066757202
2013-07-30,2.7200000286102295,2.6700000762939453,2.700000047683716,2.700000047683716,2072095.0,2.700000047683716
2013-07-31,2.7300000190734863,2.690000057220459,2.700000047683716,2.690000057220459,1676467.0,2.690000057220459
2013-08-01,2.7300000190734863,2.680000066757202,2.690000057220459,2.7200000286102295,2130734.0,2.7200000286102295
2013-08-02,2.740000009536743,2.7100000381469727,2.7300000190734863,2.7200000286102295,2617363.0,2.7200000286102295
2013-08-05,2.75,2.7100000381469727,2.7200000286102295,2.740000009536743,2264852.0,2.740000009536743
2013-08-06,2.7699999809265137,2.7200000286102295,2.740000009536743,2.740000009536743,2954954.0,2.740000009536743
2013-08-07,2.759999990463257,2.7200000286102295,2.740000009536743,2.740000009536743,2240786.0,2.740000009536743
2013-08-08,2.740000009536743,2.7100000381469727,2.7300000190734863,2.7200000286102295,2331634.0,2.7200000286102295
2013-08-09,2.7699999809265137,2.7200000286102295,2.7200000286102295,2.759999990463257,4668444.0,2.759999990463257
2013-08-12,2.859999895095825,2.75,2.7699999809265137,2.8499999046325684,9844994.0,2.8499999046325684
2013-08-13,2.950000047683716,2.819999933242798,2.8499999046325684,2.890000104904175,8366857.0,2.890000104904175
2013-08-14,2.9100000858306885,2.8499999046325684,2.880000114440918,2.859999895095825,4863493.0,2.859999895095825
2013-08-15,2.9000000953674316,2.819999933242798,2.8299999237060547,2.8299999237060547,4312159.0,2.8299999237060547
2013-08-16,2.880000114440918,2.759999990463257,2.8399999141693115,2.7899999618530273,5972508.0,2.7899999618530273
2013-08-19,2.809999942779541,2.759999990463257,2.7799999713897705,2.7899999618530273,3601148.0,2.7899999618530273
2013-08-20,2.799999952316284,2.75,2.7799999713897705,2.759999990463257,2207611.0,2.759999990463257
2013-08-21,2.7699999809265137,2.7100000381469727,2.7699999809265137,2.740000009536743,2891531.0,2.740000009536743
2013-08-22,2.759999990463257,2.7200000286102295,2.7300000190734863,2.759999990463257,2686850.0,2.759999990463257
2013-08-23,2.7699999809265137,2.700000047683716,2.7699999809265137,2.7200000286102295,3346745.0,2.7200000286102295
2013-08-26,2.759999990463257,2.7100000381469727,2.7300000190734863,2.75,2188709.0,2.75
2013-08-27,2.7799999713897705,2.740000009536743,2.759999990463257,2.7699999809265137,3755189.0,2.7699999809265137
2013-08-28,2.799999952316284,2.7300000190734863,2.759999990463257,2.799999952316284,6576886.0,2.799999952316284
2013-08-29,2.799999952316284,2.740000009536743,2.7799999713897705,2.759999990463257,3684468.0,2.759999990463257
2013-08-30,2.809999942779541,2.75,2.7699999809265137,2.7899999618530273,5410523.0,2.7899999618530273
2013-09-02,2.809999942779541,2.75,2.7799999713897705,2.7899999618530273,5020925.0,2.7899999618530273
2013-09-03,2.8399999141693115,2.7699999809265137,2.7899999618530273,2.8299999237060547,5625379.0,2.8299999237060547
2013-09-04,2.930000066757202,2.819999933242798,2.8399999141693115,2.869999885559082,11397626.0,2.869999885559082
2013-09-05,2.869999885559082,2.809999942779541,2.869999885559082,2.8399999141693115,5089581.0,2.8399999141693115
2013-09-06,2.8499999046325684,2.7899999618530273,2.819999933242798,2.8399999141693115,3831979.0,2.8399999141693115
2013-09-09,2.890000104904175,2.809999942779541,2.8499999046325684,2.880000114440918,8630937.0,2.880000114440918
2013-09-10,2.9200000762939453,2.869999885559082,2.880000114440918,2.9000000953674316,12093004.0,2.9000000953674316
2013-09-11,3.0799999237060547,2.9000000953674316,2.9100000858306885,2.9800000190734863,17750151.0,2.9800000190734863
2013-09-12,2.9600000381469727,2.9000000953674316,2.950000047683716,2.9200000762939453,9375692.0,2.9200000762939453
2013-09-13,2.940000057220459,2.859999895095825,2.9100000858306885,2.880000114440918,6014177.0,2.880000114440918
2013-09-16,2.9100000858306885,2.8499999046325684,2.890000104904175,2.869999885559082,3354219.0,2.869999885559082
2013-09-17,2.869999885559082,2.8399999141693115,2.869999885559082,2.8499999046325684,3950557.0,2.8499999046325684
2013-09-18,2.869999885559082,2.8399999141693115,2.8399999141693115,2.859999895095825,2259356.0,2.859999895095825
2013-09-23,2.880000114440918,2.8399999141693115,2.859999895095825,2.869999885559082,3700527.0,2.869999885559082
2013-09-24,2.869999885559082,2.819999933242798,2.869999885559082,2.8299999237060547,4012352.0,2.8299999237060547
2013-09-25,2.859999895095825,2.809999942779541,2.8299999237060547,2.819999933242798,3466467.0,2.819999933242798
2013-09-26,2.8399999141693115,2.7899999618530273,2.8399999141693115,2.7899999618530273,3078336.0,2.7899999618530273
2013-09-27,2.809999942779541,2.7899999618530273,2.799999952316284,2.799999952316284,2550596.0,2.799999952316284
2013-09-30,2.809999942779541,2.759999990463257,2.799999952316284,2.7699999809265137,4473872.0,2.7699999809265137
2013-10-08,2.799999952316284,2.7300000190734863,2.7699999809265137,2.7799999713897705,3636181.0,2.7799999713897705
2013-10-09,2.809999942779541,2.759999990463257,2.7799999713897705,2.7899999618530273,3402591.0,2.7899999618530273
2013-10-10,2.809999942779541,2.7699999809265137,2.7899999618530273,2.799999952316284,3899751.0,2.799999952316284
2013-10-11,2.859999895095825,2.7899999618530273,2.799999952316284,2.8399999141693115,5357524.0,2.8399999141693115
2013-10-14,2.859999895095825,2.819999933242798,2.8399999141693115,2.8299999237060547,3791526.0,2.8299999237060547
2013-10-15,2.8499999046325684,2.7799999713897705,2.8299999237060547,2.809999942779541,7030157.0,2.809999942779541
2013-10-16,2.819999933242798,2.759999990463257,2.799999952316284,2.7699999809265137,4210151.0,2.7699999809265137
2013-10-17,2.799999952316284,2.759999990463257,2.7799999713897705,2.7699999809265137,2890551.0,2.7699999809265137
2013-10-18,2.799999952316284,2.7699999809265137,2.7899999618530273,2.7799999713897705,2619123.0,2.7799999713897705
2013-10-21,2.799999952316284,2.75,2.7799999713897705,2.7899999618530273,5784308.0,2.7899999618530273
2013-10-22,2.799999952316284,2.7699999809265137,2.7799999713897705,2.7699999809265137,2948094.0,2.7699999809265137
2013-10-23,2.799999952316284,2.75,2.7799999713897705,2.759999990463257,5448786.0,2.759999990463257
2013-10-24,2.7699999809265137,2.740000009536743,2.759999990463257,2.740000009536743,2896410.0,2.740000009536743
2013-10-25,2.759999990463257,2.7100000381469727,2.740000009536743,2.7100000381469727,4382544.0,2.7100000381469727
2013-10-28,2.7300000190734863,2.700000047683716,2.7100000381469727,2.7100000381469727,3506303.0,2.7100000381469727
2013-10-29,2.740000009536743,2.6500000953674316,2.7200000286102295,2.6700000762939453,6661276.0,2.6700000762939453
2013-10-30,2.7300000190734863,2.6700000762939453,2.690000057220459,2.7200000286102295,2667953.0,2.7200000286102295
2013-10-31,2.7200000286102295,2.690000057220459,2.7200000286102295,2.700000047683716,2587029.0,2.700000047683716
2013-11-01,2.7100000381469727,2.680000066757202,2.700000047683716,2.700000047683716,1572598.0,2.700000047683716
2013-11-04,2.7100000381469727,2.680000066757202,2.700000047683716,2.690000057220459,2655413.0,2.690000057220459
2013-11-05,2.7100000381469727,2.6700000762939453,2.700000047683716,2.700000047683716,2745800.0,2.700000047683716
2013-11-06,2.740000009536743,2.690000057220459,2.700000047683716,2.7100000381469727,4224632.0,2.7100000381469727
2013-11-07,2.7100000381469727,2.680000066757202,2.700000047683716,2.680000066757202,3147100.0,2.680000066757202
2013-11-08,2.690000057220459,2.6500000953674316,2.690000057220459,2.6500000953674316,2901341.0,2.6500000953674316
2013-11-11,2.6700000762939453,2.640000104904175,2.6600000858306885,2.6700000762939453,1889419.0,2.6700000762939453
2013-11-12,2.680000066757202,2.6500000953674316,2.6500000953674316,2.6700000762939453,1921211.0,2.6700000762939453
2013-11-13,2.680000066757202,2.630000114440918,2.680000066757202,2.630000114440918,2201500.0,2.630000114440918
2013-11-14,2.6500000953674316,2.619999885559082,2.630000114440918,2.640000104904175,2018458.0,2.640000104904175
2013-11-15,2.700000047683716,2.630000114440918,2.640000104904175,2.6700000762939453,3269485.0,2.6700000762939453
2013-11-18,2.7200000286102295,2.6600000858306885,2.680000066757202,2.7200000286102295,3985351.0,2.7200000286102295
2013-11-19,2.7200000286102295,2.690000057220459,2.7100000381469727,2.700000047683716,2779395.0,2.700000047683716
2013-11-20,2.7200000286102295,2.680000066757202,2.700000047683716,2.7100000381469727,3893265.0,2.7100000381469727
2013-11-21,2.7100000381469727,2.680000066757202,2.700000047683716,2.700000047683716,2806744.0,2.700000047683716
2013-11-22,2.7100000381469727,2.690000057220459,2.700000047683716,2.700000047683716,1788055.0,2.700000047683716
2013-11-25,2.700000047683716,2.680000066757202,2.700000047683716,2.690000057220459,1638800.0,2.690000057220459
2013-11-26,2.700000047683716,2.6700000762939453,2.690000057220459,2.6700000762939453,2735412.0,2.6700000762939453
2013-11-27,2.690000057220459,2.6600000858306885,2.6700000762939453,2.680000066757202,1965884.0,2.680000066757202
2013-11-28,2.740000009536743,2.680000066757202,2.690000057220459,2.7200000286102295,6633141.0,2.7200000286102295
2013-11-29,2.740000009536743,2.700000047683716,2.7200000286102295,2.7300000190734863,3570937.0,2.7300000190734863
2013-12-02,2.7300000190734863,2.630000114440918,2.7100000381469727,2.6500000953674316,5893211.0,2.6500000953674316
2013-12-03,2.690000057220459,2.640000104904175,2.640000104904175,2.6700000762939453,3008620.0,2.6700000762939453
2013-12-04,2.740000009536743,2.6500000953674316,2.6600000858306885,2.7300000190734863,6224698.0,2.7300000190734863
2013-12-05,2.740000009536743,2.7100000381469727,2.7200000286102295,2.7200000286102295,3085462.0,2.7200000286102295
2013-12-06,2.75,2.700000047683716,2.7200000286102295,2.740000009536743,4403215.0,2.740000009536743
2013-12-09,2.7699999809265137,2.7300000190734863,2.7300000190734863,2.75,6035499.0,2.75
2013-12-10,2.799999952316284,2.7300000190734863,2.75,2.7799999713897705,6147697.0,2.7799999713897705
2013-12-11,2.7799999713897705,2.7300000190734863,2.7300000190734863,2.7699999809265137,6015327.0,2.7699999809265137
2013-12-12,2.7699999809265137,2.740000009536743,2.759999990463257,2.740000009536743,3764101.0,2.740000009536743
2013-12-13,2.75,2.7200000286102295,2.7300000190734863,2.7300000190734863,1748530.0,2.7300000190734863
2013-12-16,2.740000009536743,2.680000066757202,2.7300000190734863,2.690000057220459,2704152.0,2.690000057220459
2013-12-17,2.7100000381469727,2.6700000762939453,2.700000047683716,2.6700000762939453,1680879.0,2.6700000762939453
2013-12-18,2.680000066757202,2.6600000858306885,2.680000066757202,2.6700000762939453,1543497.0,2.6700000762939453
2013-12-19,2.700000047683716,2.6500000953674316,2.680000066757202,2.6600000858306885,3552869.0,2.6600000858306885
2013-12-20,2.680000066757202,2.619999885559082,2.6600000858306885,2.640000104904175,1964046.0,2.640000104904175
2013-12-23,2.6500000953674316,2.619999885559082,2.6500000953674316,2.6500000953674316,1847903.0,2.6500000953674316
2013-12-24,2.680000066757202,2.630000114440918,2.6500000953674316,2.6700000762939453,1472548.0,2.6700000762939453
2013-12-25,2.6700000762939453,2.640000104904175,2.6700000762939453,2.6500000953674316,1318210.0,2.6500000953674316
2013-12-26,2.6600000858306885,2.549999952316284,2.6600000858306885,2.5999999046325684,4215670.0,2.5999999046325684
2013-12-27,2.619999885559082,2.5799999237060547,2.5999999046325684,2.619999885559082,2191126.0,2.619999885559082
2013-12-30,2.619999885559082,2.5799999237060547,2.619999885559082,2.5999999046325684,1503884.0,2.5999999046325684
2013-12-31,2.640000104904175,2.5799999237060547,2.5999999046325684,2.619999885559082,3464294.0,2.619999885559082
2014-01-02,2.609999895095825,2.5799999237060547,2.609999895095825,2.5899999141693115,1571708.0,2.5899999141693115
2014-01-03,2.5899999141693115,2.5299999713897705,2.5799999237060547,2.5399999618530273,3071154.0,2.5399999618530273
2014-01-06,2.5399999618530273,2.4200000762939453,2.5299999713897705,2.430000066757202,5278721.0,2.430000066757202
2014-01-07,2.430000066757202,2.380000114440918,2.4100000858306885,2.4000000953674316,3749980.0,2.4000000953674316
2014-01-08,2.4200000762939453,2.380000114440918,2.4100000858306885,2.390000104904175,3013392.0,2.390000104904175
2014-01-09,2.440000057220459,2.359999895095825,2.4000000953674316,2.369999885559082,3626474.0,2.369999885559082
2014-01-10,2.390000104904175,2.309999942779541,2.390000104904175,2.319999933242798,2705140.0,2.319999933242798
2014-01-13,2.3299999237060547,2.299999952316284,2.3299999237060547,2.319999933242798,1582098.0,2.319999933242798
2014-01-14,2.3299999237060547,2.299999952316284,2.319999933242798,2.3299999237060547,2604448.0,2.3299999237060547
2014-01-15,2.3399999141693115,2.309999942779541,2.319999933242798,2.3399999141693115,1773601.0,2.3399999141693115
2014-01-16,2.359999895095825,2.319999933242798,2.3399999141693115,2.3499999046325684,2453981.0,2.3499999046325684
2014-01-17,2.3499999046325684,2.299999952316284,2.3499999046325684,2.319999933242798,1846720.0,2.319999933242798
2014-01-20,2.3399999141693115,2.299999952316284,2.319999933242798,2.319999933242798,1122178.0,2.319999933242798
2014-01-21,2.3399999141693115,2.309999942779541,2.319999933242798,2.3299999237060547,1647361.0,2.3299999237060547
2014-01-22,2.559999942779541,2.3299999237060547,2.3299999237060547,2.559999942779541,11499431.0,2.559999942779541
2014-01-23,2.819999933242798,2.490000009536743,2.5999999046325684,2.5199999809265137,35436829.0,2.5199999809265137
2014-01-24,2.5799999237060547,2.4000000953674316,2.5,2.5399999618530273,17803083.0,2.5399999618530273
2014-01-27,2.509999990463257,2.440000057220459,2.4600000381469727,2.4700000286102295,7421795.0,2.4700000286102295
2014-01-28,2.4800000190734863,2.4200000762939453,2.4600000381469727,2.440000057220459,4348078.0,2.440000057220459
2014-01-29,2.4600000381469727,2.4200000762939453,2.430000066757202,2.430000066757202,4126628.0,2.430000066757202
2014-01-30,2.440000057220459,2.359999895095825,2.440000057220459,2.380000114440918,4613575.0,2.380000114440918
2014-02-07,2.3399999141693115,2.240000009536743,2.2699999809265137,2.299999952316284,7054410.0,2.299999952316284
2014-02-10,2.3499999046325684,2.299999952316284,2.309999942779541,2.3399999141693115,5907298.0,2.3399999141693115
2014-02-11,2.369999885559082,2.309999942779541,2.3299999237060547,2.359999895095825,6388699.0,2.359999895095825
2014-02-12,2.390000104904175,2.3299999237060547,2.3499999046325684,2.380000114440918,6790130.0,2.380000114440918
2014-02-13,2.4200000762939453,2.3299999237060547,2.369999885559082,2.369999885559082,5752804.0,2.369999885559082
2014-02-14,2.4100000858306885,2.359999895095825,2.369999885559082,2.4000000953674316,4068975.0,2.4000000953674316
2014-02-17,2.4800000190734863,2.380000114440918,2.4000000953674316,2.450000047683716,7388406.0,2.450000047683716
2014-02-18,2.450000047683716,2.4000000953674316,2.450000047683716,2.430000066757202,4213027.0,2.430000066757202
2014-02-19,2.430000066757202,2.390000104904175,2.430000066757202,2.4200000762939453,5256491.0,2.4200000762939453
2014-02-20,2.440000057220459,2.390000104904175,2.4100000858306885,2.4100000858306885,4614678.0,2.4100000858306885
2014-02-21,2.4100000858306885,2.3399999141693115,2.4100000858306885,2.359999895095825,3342421.0,2.359999895095825
2014-02-24,2.3499999046325684,2.2899999618530273,2.3499999046325684,2.319999933242798,3181204.0,2.319999933242798
2014-02-25,2.3299999237060547,2.259999990463257,2.3299999237060547,2.2699999809265137,3849516.0,2.2699999809265137
2014-02-26,2.299999952316284,2.25,2.2699999809265137,2.2899999618530273,3202986.0,2.2899999618530273
2014-02-27,2.3499999046325684,2.2799999713897705,2.2899999618530273,2.319999933242798,4514072.0,2.319999933242798
2014-02-28,2.3399999141693115,2.2799999713897705,2.299999952316284,2.3299999237060547,2748385.0,2.3299999237060547
2014-03-03,2.3499999046325684,2.299999952316284,2.319999933242798,2.3399999141693115,2219296.0,2.3399999141693115
2014-03-04,2.3299999237060547,2.299999952316284,2.3299999237060547,2.309999942779541,1944092.0,2.309999942779541
2014-03-05,2.309999942779541,2.2699999809265137,2.309999942779541,2.2699999809265137,3091400.0,2.2699999809265137
2014-03-06,2.2899999618530273,2.240000009536743,2.2699999809265137,2.2799999713897705,4408957.0,2.2799999713897705
2014-03-07,2.2899999618530273,2.240000009536743,2.2799999713897705,2.25,3688236.0,2.25
2014-03-10,2.25,2.1500000953674316,2.25,2.1500000953674316,5163877.0,2.1500000953674316
2014-03-11,2.180000066757202,2.140000104904175,2.1600000858306885,2.1600000858306885,2070820.0,2.1600000858306885
2014-03-12,2.180000066757202,2.059999942779541,2.1500000953674316,2.140000104904175,4337856.0,2.140000104904175
2014-03-13,2.1600000858306885,2.119999885559082,2.1500000953674316,2.1600000858306885,2130085.0,2.1600000858306885
2014-03-14,2.1600000858306885,2.109999895095825,2.1600000858306885,2.1600000858306885,2668422.0,2.1600000858306885
2014-03-17,2.1700000762939453,2.130000114440918,2.1600000858306885,2.1700000762939453,1864308.0,2.1700000762939453
2014-03-18,2.1700000762939453,2.140000104904175,2.1700000762939453,2.1600000858306885,1997377.0,2.1600000858306885
2014-03-19,2.1600000858306885,2.119999885559082,2.1600000858306885,2.140000104904175,3173171.0,2.140000104904175
2014-03-20,2.2200000286102295,2.130000114440918,2.1600000858306885,2.140000104904175,5795464.0,2.140000104904175
2014-03-21,2.190000057220459,2.0999999046325684,2.109999895095825,2.1700000762939453,4320822.0,2.1700000762939453
2014-03-24,2.25,2.1600000858306885,2.180000066757202,2.240000009536743,6783772.0,2.240000009536743
2014-03-25,2.240000009536743,2.180000066757202,2.2300000190734863,2.2300000190734863,4887508.0,2.2300000190734863
2014-03-26,2.2300000190734863,2.190000057220459,2.2300000190734863,2.2100000381469727,2698932.0,2.2100000381469727
2014-03-27,2.2100000381469727,2.1700000762939453,2.190000057220459,2.180000066757202,2141930.0,2.180000066757202
2014-03-28,2.200000047683716,2.1700000762939453,2.180000066757202,2.180000066757202,2911410.0,2.180000066757202
2014-03-31,2.190000057220459,2.130000114440918,2.180000066757202,2.140000104904175,3058837.0,2.140000104904175
2014-04-01,2.2100000381469727,2.1500000953674316,2.1500000953674316,2.200000047683716,4418042.0,2.200000047683716
2014-04-02,2.309999942779541,2.1600000858306885,2.190000057220459,2.2200000286102295,6654254.0,2.2200000286102295
2014-04-03,2.2100000381469727,2.1700000762939453,2.2100000381469727,2.1700000762939453,3361359.0,2.1700000762939453
2014-04-04,2.190000057220459,2.1700000762939453,2.1700000762939453,2.180000066757202,1774700.0,2.180000066757202
2014-04-08,2.2100000381469727,2.1600000858306885,2.1700000762939453,2.200000047683716,2336864.0,2.200000047683716
2014-04-09,2.2100000381469727,2.190000057220459,2.200000047683716,2.200000047683716,3254048.0,2.200000047683716
2014-04-10,2.2300000190734863,2.180000066757202,2.200000047683716,2.2100000381469727,5191552.0,2.2100000381469727
2014-04-11,2.2300000190734863,2.180000066757202,2.2100000381469727,2.2200000286102295,4530151.0,2.2200000286102295
2014-04-14,2.2100000381469727,2.180000066757202,2.200000047683716,2.200000047683716,3895569.0,2.200000047683716
2014-04-15,2.200000047683716,2.180000066757202,2.200000047683716,2.180000066757202,2205934.0,2.180000066757202
2014-04-16,2.190000057220459,2.1700000762939453,2.1700000762939453,2.180000066757202,1752417.0,2.180000066757202
2014-04-17,2.190000057220459,2.1500000953674316,2.180000066757202,2.1600000858306885,1662641.0,2.1600000858306885
2014-04-18,2.1700000762939453,2.140000104904175,2.1600000858306885,2.140000104904175,3065219.0,2.140000104904175
2014-04-21,2.1500000953674316,2.109999895095825,2.140000104904175,2.109999895095825,2293694.0,2.109999895095825
2014-04-22,2.119999885559082,2.0799999237060547,2.109999895095825,2.0999999046325684,3352118.0,2.0999999046325684
2014-04-23,2.140000104904175,2.0799999237060547,2.0899999141693115,2.119999885559082,2283820.0,2.119999885559082
2014-04-24,2.130000114440918,2.0899999141693115,2.109999895095825,2.0899999141693115,1839577.0,2.0899999141693115
2014-04-25,2.0999999046325684,2.0399999618530273,2.0999999046325684,2.049999952316284,3258802.0,2.049999952316284
2014-04-28,2.069999933242798,2.009999990463257,2.049999952316284,2.0199999809265137,3322923.0,2.0199999809265137
2014-04-29,2.0199999809265137,1.9800000190734863,2.0199999809265137,2.009999990463257,3259939.0,2.009999990463257
2014-04-30,2.0,1.940000057220459,2.0,1.9800000190734863,4756581.0,1.9800000190734863
2014-05-05,1.9900000095367432,1.940000057220459,1.9700000286102295,1.9800000190734863,3549924.0,1.9800000190734863
2014-05-06,2.009999990463257,1.9600000381469727,1.9800000190734863,2.0,3481549.0,2.0
2014-05-07,1.9900000095367432,1.9500000476837158,1.9900000095367432,1.9700000286102295,3000390.0,1.9700000286102295
2014-05-08,1.9900000095367432,1.940000057220459,1.9600000381469727,1.9700000286102295,2235708.0,1.9700000286102295
2014-05-09,1.9800000190734863,1.9500000476837158,1.9600000381469727,1.9700000286102295,1929039.0,1.9700000286102295
2014-05-12,2.1600000858306885,1.9600000381469727,1.9600000381469727,2.1600000858306885,18300418.0,2.1600000858306885
2014-05-13,2.2200000286102295,2.0799999237060547,2.140000104904175,2.0899999141693115,12739551.0,2.0899999141693115
2014-05-14,2.130000114440918,2.059999942779541,2.069999933242798,2.0799999237060547,5147100.0,2.0799999237060547
2014-05-15,2.0999999046325684,2.0199999809265137,2.069999933242798,2.0399999618530273,3718651.0,2.0399999618530273
2014-05-16,2.049999952316284,1.9900000095367432,2.0299999713897705,2.0199999809265137,3631117.0,2.0199999809265137
2014-05-19,2.0299999713897705,2.0,2.0199999809265137,2.009999990463257,1938538.0,2.009999990463257
2014-05-20,2.0299999713897705,2.0,2.0299999713897705,2.009999990463257,1695250.0,2.009999990463257
2014-05-21,2.0299999713897705,1.9900000095367432,2.009999990463257,2.0199999809265137,1407410.0,2.0199999809265137
2014-05-22,2.0399999618530273,2.0,2.0299999713897705,2.009999990463257,3143300.0,2.009999990463257
2014-05-23,2.0199999809265137,2.0,2.0199999809265137,2.0199999809265137,2506984.0,2.0199999809265137
2014-05-26,2.0299999713897705,2.0,2.0199999809265137,2.009999990463257,2054310.0,2.009999990463257
2014-05-27,2.059999942779541,2.0,2.0,2.0399999618530273,3680434.0,2.0399999618530273
2014-05-28,2.049999952316284,2.0199999809265137,2.0199999809265137,2.0399999618530273,2444846.0,2.0399999618530273
2014-05-29,2.049999952316284,2.0199999809265137,2.0399999618530273,2.0199999809265137,1737582.0,2.0199999809265137
2014-05-30,2.049999952316284,2.0199999809265137,2.0199999809265137,2.0399999618530273,1886800.0,2.0399999618530273
2014-06-03,2.0399999618530273,2.0199999809265137,2.0299999713897705,2.0299999713897705,1895993.0,2.0299999713897705
2014-06-04,2.0399999618530273,2.0,2.0399999618530273,2.0199999809265137,1513377.0,2.0199999809265137
2014-06-05,2.0299999713897705,2.0,2.0199999809265137,2.0199999809265137,2091135.0,2.0199999809265137
2014-06-06,2.0199999809265137,2.0,2.0199999809265137,2.009999990463257,1164846.0,2.009999990463257
2014-06-09,2.0299999713897705,2.0,2.0,2.0299999713897705,4978481.0,2.0299999713897705
2014-06-10,2.0399999618530273,2.0,2.0299999713897705,2.0299999713897705,2050255.0,2.0299999713897705
2014-06-11,2.049999952316284,2.0199999809265137,2.0299999713897705,2.049999952316284,2299466.0,2.049999952316284
2014-06-12,2.049999952316284,2.0199999809265137,2.049999952316284,2.0399999618530273,1581811.0,2.0399999618530273
2014-06-13,2.059999942779541,2.0299999713897705,2.0299999713897705,2.0399999618530273,2716300.0,2.0399999618530273
2014-06-16,2.049999952316284,2.0199999809265137,2.0399999618530273,2.0399999618530273,2098806.0,2.0399999618530273
2014-06-17,2.0399999618530273,2.0199999809265137,2.0399999618530273,2.0199999809265137,1692198.0,2.0199999809265137
2014-06-18,2.0299999713897705,2.009999990463257,2.0199999809265137,2.0199999809265137,2856038.0,2.0199999809265137
2014-06-19,2.0199999809265137,1.9500000476837158,2.009999990463257,1.9700000286102295,3028855.0,1.9700000286102295
2014-06-20,1.9900000095367432,1.9600000381469727,1.9700000286102295,1.9900000095367432,1616422.0,1.9900000095367432
2014-06-23,2.0,1.9700000286102295,1.9900000095367432,1.9900000095367432,2788767.0,1.9900000095367432
2014-06-24,2.0,1.9700000286102295,1.9800000190734863,1.9900000095367432,2231090.0,1.9900000095367432
2014-06-25,2.049999952316284,1.9800000190734863,1.9900000095367432,2.049999952316284,5542782.0,2.049999952316284
2014-06-26,2.0799999237060547,2.0299999713897705,2.049999952316284,2.069999933242798,6254547.0,2.069999933242798
2014-06-27,2.2799999713897705,2.059999942779541,2.059999942779541,2.180000066757202,23954634.0,2.180000066757202
2014-06-30,2.380000114440918,2.180000066757202,2.200000047683716,2.240000009536743,19500127.0,2.240000009536743
2014-07-01,2.359999895095825,2.2300000190734863,2.299999952316284,2.25,13206814.0,2.25
2014-07-02,2.259999990463257,2.190000057220459,2.259999990463257,2.2300000190734863,8426830.0,2.2300000190734863
2014-07-03,2.3499999046325684,2.190000057220459,2.240000009536743,2.2899999618530273,12191724.0,2.2899999618530273
2014-07-04,2.2899999618530273,2.2300000190734863,2.2899999618530273,2.2799999713897705,6945937.0,2.2799999713897705
2014-07-07,2.299999952316284,2.240000009536743,2.2699999809265137,2.2699999809265137,4895189.0,2.2699999809265137
2014-07-08,2.2699999809265137,2.2200000286102295,2.2699999809265137,2.2300000190734863,4898680.0,2.2300000190734863
2014-07-09,2.2300000190734863,2.1700000762939453,2.2200000286102295,2.190000057220459,4258566.0,2.190000057220459
2014-07-10,2.4000000953674316,2.200000047683716,2.2300000190734863,2.3299999237060547,16449713.0,2.3299999237060547
2014-07-11,2.4600000381469727,2.309999942779541,2.309999942779541,2.450000047683716,16370678.0,2.450000047683716
2014-07-14,2.450000047683716,2.380000114440918,2.450000047683716,2.4200000762939453,8653492.0,2.4200000762939453
2014-07-15,2.5299999713897705,2.380000114440918,2.4600000381469727,2.4000000953674316,14137551.0,2.4000000953674316
2014-07-16,2.430000066757202,2.3299999237060547,2.380000114440918,2.369999885559082,9277798.0,2.369999885559082
2014-07-17,2.430000066757202,2.3399999141693115,2.3499999046325684,2.390000104904175,7014582.0,2.390000104904175
2014-07-18,2.4100000858306885,2.3499999046325684,2.369999885559082,2.369999885559082,4079171.0,2.369999885559082
2014-07-21,2.380000114440918,2.319999933242798,2.380000114440918,2.3399999141693115,4975416.0,2.3399999141693115
2014-07-22,2.359999895095825,2.309999942779541,2.3299999237060547,2.3499999046325684,4899080.0,2.3499999046325684
2014-07-23,2.390000104904175,2.319999933242798,2.3399999141693115,2.359999895095825,6080577.0,2.359999895095825
2014-07-24,2.4000000953674316,2.319999933242798,2.359999895095825,2.380000114440918,7086067.0,2.380000114440918
2014-07-25,2.440000057220459,2.369999885559082,2.380000114440918,2.4000000953674316,7185812.0,2.4000000953674316
2014-07-28,2.450000047683716,2.390000104904175,2.4000000953674316,2.430000066757202,11575907.0,2.430000066757202
2014-07-29,2.450000047683716,2.369999885559082,2.430000066757202,2.4000000953674316,13012738.0,2.4000000953674316
2014-07-30,2.4800000190734863,2.359999895095825,2.4000000953674316,2.4700000286102295,15663717.0,2.4700000286102295
2014-07-31,2.7200000286102295,2.4100000858306885,2.440000057220459,2.7200000286102295,30548390.0,2.7200000286102295
2014-08-01,2.990000009536743,2.7300000190734863,2.7799999713897705,2.9100000858306885,94334284.0,2.9100000858306885
2014-08-04,2.9600000381469727,2.7799999713897705,2.880000114440918,2.9100000858306885,47904970.0,2.9100000858306885
2014-08-05,2.880000114440918,2.7899999618530273,2.880000114440918,2.819999933242798,26053883.0,2.819999933242798
2014-08-06,2.859999895095825,2.75,2.799999952316284,2.819999933242798,20127575.0,2.819999933242798
2014-08-07,2.9100000858306885,2.7699999809265137,2.799999952316284,2.819999933242798,24371352.0,2.819999933242798
2014-08-08,2.799999952316284,2.7300000190734863,2.799999952316284,2.740000009536743,15860915.0,2.740000009536743
2014-08-11,2.7699999809265137,2.740000009536743,2.740000009536743,2.759999990463257,10454762.0,2.759999990463257
2014-08-12,2.759999990463257,2.7100000381469727,2.759999990463257,2.7300000190734863,10088797.0,2.7300000190734863
2014-08-13,2.7300000190734863,2.6700000762939453,2.7300000190734863,2.7100000381469727,13613551.0,2.7100000381469727
2014-08-14,2.7799999713897705,2.680000066757202,2.7200000286102295,2.7300000190734863,13661892.0,2.7300000190734863
2014-08-15,2.7699999809265137,2.680000066757202,2.700000047683716,2.7300000190734863,7771660.0,2.7300000190734863
2014-08-18,2.75,2.7200000286102295,2.75,2.740000009536743,8509036.0,2.740000009536743
2014-08-19,2.950000047683716,2.759999990463257,2.759999990463257,2.9000000953674316,28103308.0,2.9000000953674316
2014-08-20,2.890000104904175,2.809999942779541,2.890000104904175,2.8299999237060547,11995586.0,2.8299999237060547
2014-08-21,2.8299999237060547,2.7699999809265137,2.809999942779541,2.7799999713897705,9721956.0,2.7799999713897705
2014-08-22,2.8299999237060547,2.75,2.7799999713897705,2.7899999618530273,9433565.0,2.7899999618530273
2014-08-25,2.869999885559082,2.759999990463257,2.7799999713897705,2.809999942779541,9866689.0,2.809999942779541
2014-08-26,2.809999942779541,2.680000066757202,2.799999952316284,2.690000057220459,10107012.0,2.690000057220459
2014-08-27,2.7100000381469727,2.6600000858306885,2.690000057220459,2.6700000762939453,7079646.0,2.6700000762939453
2014-08-28,2.680000066757202,2.5999999046325684,2.680000066757202,2.609999895095825,6530452.0,2.609999895095825
2014-08-29,2.619999885559082,2.549999952316284,2.609999895095825,2.609999895095825,5459838.0,2.609999895095825
2014-09-01,2.700000047683716,2.5999999046325684,2.609999895095825,2.690000057220459,6463358.0,2.690000057220459
2014-09-02,2.7100000381469727,2.6600000858306885,2.6600000858306885,2.7100000381469727,8155965.0,2.7100000381469727
2014-09-03,2.7799999713897705,2.680000066757202,2.7100000381469727,2.759999990463257,12768906.0,2.759999990463257
2014-09-04,2.7699999809265137,2.7100000381469727,2.759999990463257,2.740000009536743,7036828.0,2.740000009536743
2014-09-05,2.7899999618530273,2.7300000190734863,2.75,2.7699999809265137,8730202.0,2.7699999809265137
2014-09-09,2.819999933242798,2.7300000190734863,2.7799999713897705,2.7799999713897705,10229879.0,2.7799999713897705
2014-09-10,2.8499999046325684,2.75,2.759999990463257,2.819999933242798,15109409.0,2.819999933242798
2014-09-11,2.819999933242798,2.740000009536743,2.809999942779541,2.759999990463257,13457001.0,2.759999990463257
2014-09-12,2.7699999809265137,2.7200000286102295,2.75,2.7699999809265137,7126074.0,2.7699999809265137
2014-09-15,2.819999933242798,2.740000009536743,2.7699999809265137,2.809999942779541,10900055.0,2.809999942779541
2014-09-16,3.0,2.7899999618530273,2.799999952316284,2.8499999046325684,38518555.0,2.8499999046325684
2014-09-17,2.8299999237060547,2.740000009536743,2.819999933242798,2.809999942779541,17090309.0,2.809999942779541
2014-09-18,2.940000057220459,2.7799999713897705,2.799999952316284,2.8399999141693115,15967733.0,2.8399999141693115
2014-09-19,3.119999885559082,2.9600000381469727,2.9700000286102295,3.049999952316284,50160451.0,3.049999952316284
2014-09-22,3.0199999809265137,2.9100000858306885,2.9800000190734863,2.930000066757202,25433654.0,2.930000066757202
2014-09-23,2.950000047683716,2.859999895095825,2.9000000953674316,2.940000057220459,15099788.0,2.940000057220459
2014-09-24,2.9800000190734863,2.880000114440918,2.9000000953674316,2.9700000286102295,13993355.0,2.9700000286102295
2014-09-25,2.990000009536743,2.9200000762939453,2.950000047683716,2.930000066757202,12831212.0,2.930000066757202
2014-09-26,2.930000066757202,2.880000114440918,2.930000066757202,2.9200000762939453,10224867.0,2.9200000762939453
2014-09-29,2.930000066757202,2.880000114440918,2.9100000858306885,2.9000000953674316,10074110.0,2.9000000953674316
2014-09-30,2.9200000762939453,2.880000114440918,2.9000000953674316,2.9100000858306885,7419296.0,2.9100000858306885
2014-10-08,2.930000066757202,2.9000000953674316,2.9100000858306885,2.930000066757202,10514991.0,2.930000066757202
2014-10-09,2.9800000190734863,2.9000000953674316,2.930000066757202,2.9800000190734863,15691358.0,2.9800000190734863
2014-10-10,3.0899999141693115,2.940000057220459,2.9600000381469727,3.0,21773978.0,3.0
2014-10-13,3.0,2.9100000858306885,3.0,2.9800000190734863,11090233.0,2.9800000190734863
2014-10-14,3.069999933242798,2.9700000286102295,2.9800000190734863,3.0299999713897705,17181821.0,3.0299999713897705
2014-10-15,3.3299999237060547,2.9800000190734863,3.0299999713897705,3.3299999237060547,68388382.0,3.3299999237060547
2014-10-16,3.5299999713897705,3.140000104904175,3.450000047683716,3.2899999618530273,70282368.0,3.2899999618530273
2014-10-17,3.2699999809265137,3.0799999237060547,3.200000047683716,3.109999895095825,35213219.0,3.109999895095825
2014-10-20,3.140000104904175,3.069999933242798,3.0799999237060547,3.0999999046325684,17632153.0,3.0999999046325684
2014-10-21,3.1600000858306885,3.0799999237060547,3.0999999046325684,3.109999895095825,15058522.0,3.109999895095825
2014-10-22,3.109999895095825,2.9800000190734863,3.109999895095825,2.990000009536743,17951268.0,2.990000009536743
2014-10-23,2.9700000286102295,2.859999895095825,2.9700000286102295,2.9100000858306885,15260505.0,2.9100000858306885
2014-10-24,2.930000066757202,2.869999885559082,2.880000114440918,2.9000000953674316,7508789.0,2.9000000953674316
2014-10-27,2.9600000381469727,2.880000114440918,2.9000000953674316,2.950000047683716,6008896.0,2.950000047683716
2014-10-28,3.049999952316284,2.930000066757202,2.950000047683716,3.0299999713897705,13740133.0,3.0299999713897705
2014-10-29,3.2100000381469727,3.0,3.0199999809265137,3.140000104904175,25217153.0,3.140000104904175
2014-10-30,3.200000047683716,3.0899999141693115,3.140000104904175,3.140000104904175,18304803.0,3.140000104904175
2014-10-31,3.390000104904175,3.140000104904175,3.140000104904175,3.180000066757202,35590615.0,3.180000066757202
2014-11-03,3.2799999713897705,3.0799999237060547,3.200000047683716,3.2799999713897705,31345063.0,3.2799999713897705
2014-11-04,3.319999933242798,3.200000047683716,3.2699999809265137,3.240000009536743,25263497.0,3.240000009536743
2014-11-05,3.549999952316284,3.1500000953674316,3.2200000286102295,3.390000104904175,51834796.0,3.390000104904175
2014-11-06,3.369999885559082,3.25,3.3499999046325684,3.299999952316284,24532700.0,3.299999952316284
2014-11-07,3.299999952316284,3.190000057220459,3.2899999618530273,3.2300000190734863,18700700.0,3.2300000190734863
2014-11-10,3.3499999046325684,3.200000047683716,3.240000009536743,3.3299999237060547,27951786.0,3.3299999237060547
2014-11-11,3.450000047683716,3.1600000858306885,3.3299999237060547,3.2200000286102295,26564382.0,3.2200000286102295
2014-11-12,3.240000009536743,3.1500000953674316,3.240000009536743,3.2200000286102295,13581210.0,3.2200000286102295
2014-11-13,3.319999933242798,3.180000066757202,3.2300000190734863,3.2699999809265137,29300030.0,3.2699999809265137
2014-11-14,3.2799999713897705,3.180000066757202,3.25,3.2100000381469727,11557132.0,3.2100000381469727
2014-11-17,3.2699999809265137,3.190000057220459,3.2200000286102295,3.2200000286102295,9227954.0,3.2200000286102295
2014-11-18,3.2799999713897705,3.190000057220459,3.2200000286102295,3.2300000190734863,11265949.0,3.2300000190734863
2014-11-19,3.3399999141693115,3.2100000381469727,3.25,3.3299999237060547,19918949.0,3.3299999237060547
2014-11-20,3.4200000762939453,3.2799999713897705,3.309999942779541,3.359999895095825,19581840.0,3.359999895095825
2014-11-21,3.390000104904175,3.309999942779541,3.359999895095825,3.380000114440918,16697081.0,3.380000114440918
2014-11-24,3.4800000190734863,3.3399999141693115,3.4100000858306885,3.390000104904175,22690489.0,3.390000104904175
2014-11-25,3.4200000762939453,3.3499999046325684,3.390000104904175,3.359999895095825,18806740.0,3.359999895095825
2014-11-26,3.369999885559082,3.2799999713897705,3.3299999237060547,3.309999942779541,17220781.0,3.309999942779541
2014-11-27,3.390000104904175,3.299999952316284,3.3299999237060547,3.3399999141693115,19650554.0,3.3399999141693115
2014-11-28,3.390000104904175,3.309999942779541,3.359999895095825,3.390000104904175,18079275.0,3.390000104904175
2014-12-01,3.4600000381469727,3.3499999046325684,3.4100000858306885,3.450000047683716,36345658.0,3.450000047683716
2014-12-02,3.450000047683716,3.359999895095825,3.440000057220459,3.430000066757202,22127961.0,3.430000066757202
2014-12-03,3.549999952316284,3.4200000762939453,3.430000066757202,3.4800000190734863,39873204.0,3.4800000190734863
2014-12-04,3.640000104904175,3.4200000762939453,3.4800000190734863,3.619999885559082,48829096.0,3.619999885559082
2014-12-05,3.6700000762939453,3.299999952316284,3.5999999046325684,3.390000104904175,41026416.0,3.390000104904175
2014-12-08,3.549999952316284,3.319999933242798,3.369999885559082,3.4600000381469727,32681037.0,3.4600000381469727
2014-12-09,3.640000104904175,3.380000114440918,3.450000047683716,3.390000104904175,50207001.0,3.390000104904175
2014-12-10,3.450000047683716,3.200000047683716,3.3499999046325684,3.440000057220459,27861521.0,3.440000057220459
2014-12-11,3.7799999713897705,3.369999885559082,3.4200000762939453,3.7799999713897705,61150916.0,3.7799999713897705
2014-12-12,3.7799999713897705,3.609999895095825,3.7799999713897705,3.619999885559082,44252015.0,3.619999885559082
2014-12-15,3.6500000953674316,3.549999952316284,3.5999999046325684,3.640000104904175,18590492.0,3.640000104904175
2014-12-16,4.0,3.690000057220459,3.690000057220459,4.0,83538341.0,4.0
2014-12-17,4.389999866485596,3.859999895095825,3.9600000381469727,4.25,99955377.0,4.25
2014-12-18,4.340000152587891,4.130000114440918,4.230000019073486,4.150000095367432,51055021.0,4.150000095367432
2014-12-19,4.550000190734863,4.110000133514404,4.159999847412109,4.539999961853027,73270744.0,4.539999961853027
2014-12-22,4.920000076293945,4.300000190734863,4.539999961853027,4.400000095367432,69693918.0,4.400000095367432
2014-12-23,4.460000038146973,4.03000020980835,4.389999866485596,4.099999904632568,46253065.0,4.099999904632568
2014-12-24,4.139999866485596,3.880000114440918,4.079999923706055,4.130000114440918,33430268.0,4.130000114440918
2014-12-25,4.300000190734863,4.090000152587891,4.090000152587891,4.28000020980835,24121120.0,4.28000020980835
2014-12-26,4.429999828338623,4.230000019073486,4.28000020980835,4.289999961853027,21737018.0,4.289999961853027
2014-12-29,4.380000114440918,4.110000133514404,4.289999961853027,4.260000228881836,26511117.0,4.260000228881836
2014-12-30,4.25,4.099999904632568,4.230000019073486,4.110000133514404,19991506.0,4.110000133514404
2014-12-31,4.329999923706055,4.139999866485596,4.150000095367432,4.199999809265137,14614216.0,4.199999809265137
2015-01-05,4.409999847412109,4.170000076293945,4.239999771118164,4.360000133514404,36346604.0,4.360000133514404
2015-01-06,4.369999885559082,4.179999828338623,4.340000152587891,4.239999771118164,24563106.0,4.239999771118164
2015-01-07,4.300000190734863,4.179999828338623,4.230000019073486,4.28000020980835,16586138.0,4.28000020980835
2015-01-08,4.28000020980835,4.110000133514404,4.25,4.139999866485596,18240097.0,4.139999866485596
2015-01-09,4.179999828338623,3.9600000381469727,4.130000114440918,4.039999961853027,20417613.0,4.039999961853027
2015-01-12,4.019999980926514,3.9000000953674316,4.0,3.9100000858306885,17777684.0,3.9100000858306885
2015-01-13,4.019999980926514,3.9200000762939453,3.930000066757202,3.940000057220459,8080163.0,3.940000057220459
2015-01-14,4.0,3.7799999713897705,3.940000057220459,3.819999933242798,11296287.0,3.819999933242798
2015-01-15,3.890000104904175,3.759999990463257,3.819999933242798,3.890000104904175,11864137.0,3.890000104904175
2015-01-16,3.9200000762939453,3.7899999618530273,3.890000104904175,3.880000114440918,13615102.0,3.880000114440918
2015-01-19,3.75,3.490000009536743,3.75,3.490000009536743,23231564.0,3.490000009536743
2015-01-20,3.5799999237060547,3.490000009536743,3.490000009536743,3.569999933242798,14726405.0,3.569999933242798
2015-01-21,3.7300000190734863,3.549999952316284,3.5799999237060547,3.7200000286102295,15769867.0,3.7200000286102295
2015-01-22,3.9000000953674316,3.6700000762939453,3.75,3.8399999141693115,18028285.0,3.8399999141693115
2015-01-23,3.9700000286102295,3.8299999237060547,3.9200000762939453,3.8499999046325684,18880757.0,3.8499999046325684
2015-01-26,3.9200000762939453,3.8299999237060547,3.880000114440918,3.9100000858306885,12386819.0,3.9100000858306885
2015-01-27,3.9700000286102295,3.869999885559082,3.940000057220459,3.950000047683716,17065355.0,3.950000047683716
2015-01-28,3.940000057220459,3.8499999046325684,3.9100000858306885,3.859999895095825,9761995.0,3.859999895095825
2015-01-29,3.9700000286102295,3.7699999809265137,3.819999933242798,3.9200000762939453,13834054.0,3.9200000762939453
2015-01-30,3.9700000286102295,3.859999895095825,3.9200000762939453,3.869999885559082,9014024.0,3.869999885559082
2015-02-02,3.799999952316284,3.619999885559082,3.799999952316284,3.690000057220459,12630393.0,3.690000057220459
2015-02-03,3.759999990463257,3.700000047683716,3.7100000381469727,3.740000009536743,7752492.0,3.740000009536743
2015-02-04,3.950000047683716,3.75,3.7899999618530273,3.8499999046325684,16681062.0,3.8499999046325684
2015-02-05,3.9200000762939453,3.740000009536743,3.890000104904175,3.75,10288644.0,3.75
2015-02-06,3.8499999046325684,3.6600000858306885,3.7200000286102295,3.680000066757202,9025250.0,3.680000066757202
2015-02-09,3.7300000190734863,3.619999885559082,3.690000057220459,3.6700000762939453,5921699.0,3.6700000762939453
2015-02-10,3.7200000286102295,3.640000104904175,3.6500000953674316,3.690000057220459,6651319.0,3.690000057220459
2015-02-11,3.75,3.6600000858306885,3.690000057220459,3.7300000190734863,5280624.0,3.7300000190734863
2015-02-12,3.8299999237060547,3.6700000762939453,3.740000009536743,3.7899999618530273,7900836.0,3.7899999618530273
2015-02-13,4.019999980926514,3.759999990463257,3.7899999618530273,3.950000047683716,20150985.0,3.950000047683716
2015-02-16,3.9600000381469727,3.8499999046325684,3.950000047683716,3.9200000762939453,12427370.0,3.9200000762939453
2015-02-17,3.9600000381469727,3.890000104904175,3.9000000953674316,3.930000066757202,8888460.0,3.930000066757202
2015-02-25,3.9800000190734863,3.9200000762939453,3.940000057220459,3.950000047683716,10991319.0,3.950000047683716
2015-02-26,3.9800000190734863,3.869999885559082,3.950000047683716,3.9800000190734863,11472173.0,3.9800000190734863
2015-02-27,4.010000228881836,3.950000047683716,3.9800000190734863,3.990000009536743,15495425.0,3.990000009536743
2015-03-02,4.159999847412109,3.9700000286102295,4.0,4.110000133514404,21658005.0,4.110000133514404
2015-03-03,4.309999942779541,4.0,4.099999904632568,4.199999809265137,29736531.0,4.199999809265137
2015-03-04,4.230000019073486,4.110000133514404,4.199999809265137,4.190000057220459,14789274.0,4.190000057220459
2015-03-05,4.230000019073486,4.010000228881836,4.199999809265137,4.090000152587891,17704275.0,4.090000152587891
2015-03-06,4.110000133514404,4.0,4.099999904632568,4.019999980926514,12832027.0,4.019999980926514
2015-03-09,4.050000190734863,3.9100000858306885,4.0,4.050000190734863,13610619.0,4.050000190734863
2015-03-10,4.090000152587891,4.0,4.039999961853027,4.039999961853027,11752633.0,4.039999961853027
2015-03-11,4.070000171661377,3.9800000190734863,4.050000190734863,4.0,9373035.0,4.0
2015-03-12,4.019999980926514,3.9800000190734863,4.010000228881836,4.019999980926514,12333630.0,4.019999980926514
2015-03-13,4.059999942779541,4.010000228881836,4.03000020980835,4.059999942779541,12407257.0,4.059999942779541
2015-03-16,4.159999847412109,4.050000190734863,4.070000171661377,4.139999866485596,23661505.0,4.139999866485596
2015-03-17,4.289999961853027,4.150000095367432,4.150000095367432,4.239999771118164,33846435.0,4.239999771118164
2015-03-18,4.510000228881836,4.260000228881836,4.260000228881836,4.5,55093611.0,4.5
2015-03-19,4.5,4.349999904632568,4.5,4.380000114440918,43704800.0,4.380000114440918
2015-03-20,4.449999809265137,4.380000114440918,4.389999866485596,4.400000095367432,21932660.0,4.400000095367432
2015-03-23,4.650000095367432,4.400000095367432,4.460000038146973,4.559999942779541,44835095.0,4.559999942779541
2015-03-24,5.0,4.46999979019165,4.570000171661377,4.670000076293945,137942011.0,4.670000076293945
2015-03-25,4.760000228881836,4.510000228881836,4.699999809265137,4.559999942779541,55229856.0,4.559999942779541
2015-03-26,4.610000133514404,4.429999828338623,4.5,4.519999980926514,34573719.0,4.519999980926514
2015-03-27,4.650000095367432,4.480000019073486,4.5,4.559999942779541,24171655.0,4.559999942779541
2015-03-30,4.75,4.579999923706055,4.579999923706055,4.599999904632568,86594103.0,4.599999904632568
2015-03-31,4.849999904632568,4.590000152587891,4.639999866485596,4.599999904632568,100321635.0,4.599999904632568
2015-04-01,4.760000228881836,4.590000152587891,4.599999904632568,4.639999866485596,95945619.0,4.639999866485596
2015-04-02,4.710000038146973,4.579999923706055,4.639999866485596,4.650000095367432,74173649.0,4.650000095367432
2015-04-03,4.909999847412109,4.599999904632568,4.619999885559082,4.840000152587891,198367558.0,4.840000152587891
2015-04-07,5.070000171661377,4.860000133514404,4.860000133514404,4.96999979019165,146596131.0,4.96999979019165
2015-04-08,5.03000020980835,4.710000038146973,4.989999771118164,4.949999809265137,109914869.0,4.949999809265137
2015-04-09,5.369999885559082,5.019999980926514,5.159999847412109,5.179999828338623,168061439.0,5.179999828338623
2015-04-10,5.260000228881836,5.059999942779541,5.179999828338623,5.210000038146973,91363053.0,5.210000038146973
2015-04-13,5.300000190734863,5.130000114440918,5.239999771118164,5.289999961853027,109709601.0,5.289999961853027
2015-04-14,5.679999828338623,5.239999771118164,5.300000190734863,5.340000152587891,216901135.0,5.340000152587891
2015-04-15,5.489999771118164,5.159999847412109,5.320000171661377,5.190000057220459,180310730.0,5.190000057220459
2015-04-16,5.340000152587891,5.079999923706055,5.179999828338623,5.190000057220459,175992998.0,5.190000057220459
2015-04-17,5.349999904632568,5.179999828338623,5.190000057220459,5.239999771118164,224827169.0,5.239999771118164
2015-04-20,5.5,5.199999809265137,5.269999980926514,5.340000152587891,253785203.0,5.340000152587891
2015-04-21,5.800000190734863,5.340000152587891,5.349999904632568,5.639999866485596,303530928.0,5.639999866485596
2015-04-22,5.960000038146973,5.599999904632568,5.679999828338623,5.679999828338623,386504961.0,5.679999828338623
2015-04-23,5.949999809265137,5.619999885559082,5.699999809265137,5.849999904632568,602487057.0,5.849999904632568
2015-04-24,6.199999809265137,5.630000114440918,5.75,6.039999961853027,607593824.0,6.039999961853027
2015-04-27,6.199999809265137,5.920000076293945,6.190000057220459,5.980000019073486,427821671.0,5.980000019073486
2015-04-28,5.960000038146973,5.570000171661377,5.949999809265137,5.630000114440918,297170570.0,5.630000114440918
2015-04-29,5.849999904632568,5.5,5.590000152587891,5.769999980926514,214925649.0,5.769999980926514
2015-04-30,5.949999809265137,5.639999866485596,5.78000020980835,5.840000152587891,298074979.0,5.840000152587891
2015-05-04,5.980000019073486,5.730000019073486,5.829999923706055,5.920000076293945,330231927.0,5.920000076293945
2015-05-05,6.079999923706055,5.590000152587891,5.909999847412109,5.690000057220459,327670149.0,5.690000057220459
2015-05-06,5.769999980926514,5.300000190734863,5.659999847412109,5.559999942779541,317863620.0,5.559999942779541
2015-05-07,5.599999904632568,5.170000076293945,5.489999771118164,5.360000133514404,210929289.0,5.360000133514404
2015-05-08,5.550000190734863,5.210000038146973,5.300000190734863,5.360000133514404,339187791.0,5.360000133514404
2015-05-11,5.400000095367432,5.199999809265137,5.369999885559082,5.360000133514404,329010400.0,5.360000133514404
2015-05-12,5.449999809265137,5.25,5.329999923706055,5.260000228881836,265790564.0,5.260000228881836
2015-05-13,5.309999942779541,5.130000114440918,5.260000228881836,5.139999866485596,270753641.0,5.139999866485596
2015-05-14,5.25,4.929999828338623,5.110000133514404,5.230000019073486,280549924.0,5.230000019073486
2015-05-15,5.210000038146973,5.03000020980835,5.150000095367432,5.059999942779541,152083310.0,5.059999942779541
2015-05-18,5.039999961853027,4.960000038146973,5.0,4.96999979019165,132444368.0,4.96999979019165
2015-05-19,5.110000133514404,4.940000057220459,4.960000038146973,5.059999942779541,140332414.0,5.059999942779541
2015-05-20,5.179999828338623,5.039999961853027,5.079999923706055,5.099999904632568,194336096.0,5.099999904632568
2015-05-21,5.130000114440918,5.070000171661377,5.119999885559082,5.119999885559082,160793732.0,5.119999885559082
2015-05-22,5.380000114440918,5.130000114440918,5.130000114440918,5.349999904632568,266813933.0,5.349999904632568
2015-05-25,5.480000019073486,5.269999980926514,5.320000171661377,5.420000076293945,330843332.0,5.420000076293945
2015-05-26,5.670000076293945,5.440000057220459,5.440000057220459,5.570000171661377,495733826.0,5.570000171661377
2015-05-27,6.130000114440918,5.460000038146973,5.599999904632568,6.130000114440918,497107193.0,6.130000114440918
2015-05-28,6.739999771118164,6.210000038146973,6.300000190734863,6.300000190734863,773469259.0,6.300000190734863
2015-05-29,6.849999904632568,5.699999809265137,6.400000095367432,6.539999961853027,645872223.0,6.539999961853027
2015-06-01,6.800000190734863,6.309999942779541,6.599999904632568,6.739999771118164,582921565.0,6.739999771118164
2015-06-02,6.75,6.440000057220459,6.699999809265137,6.610000133514404,444965831.0,6.610000133514404
2015-06-03,6.610000133514404,6.150000095367432,6.599999904632568,6.360000133514404,382725332.0,6.360000133514404
2015-06-04,7.0,6.199999809265137,6.340000152587891,7.0,645043483.0,7.0
2015-06-05,7.699999809265137,7.199999809265137,7.300000190734863,7.699999809265137,578201310.0,7.699999809265137
2015-06-08,8.149999618530273,7.340000152587891,7.989999771118164,7.489999771118164,704594526.0,7.489999771118164
2015-06-09,7.960000038146973,7.210000038146973,7.400000095367432,7.690000057220459,387027450.0,7.690000057220459
2015-06-10,8.460000038146973,7.380000114440918,7.670000076293945,8.460000038146973,295174317.0,8.460000038146973
2015-06-11,9.300000190734863,8.390000343322754,8.600000381469727,8.890000343322754,570399557.0,8.890000343322754
2015-06-12,9.779999732971191,8.5600004196167,8.800000190734863,9.350000381469727,564816397.0,9.350000381469727
2015-06-15,9.680000305175781,9.100000381469727,9.34000015258789,9.390000343322754,450161493.0,9.390000343322754
2015-06-16,9.3100004196167,8.520000457763672,9.100000381469727,8.649999618530273,346935235.0,8.649999618530273
2015-06-17,9.020000457763672,8.029999732971191,8.479999542236328,8.84000015258789,359388305.0,8.84000015258789
2015-06-18,9.029999732971191,8.319999694824219,8.800000190734863,8.4399995803833,279395392.0,8.4399995803833
2015-06-19,8.300000190734863,7.599999904632568,8.100000381469727,7.599999904632568,238349904.0,7.599999904632568
2015-06-23,7.789999961853027,6.849999904632568,7.539999961853027,7.690000057220459,260376454.0,7.690000057220459
2015-06-24,8.319999694824219,7.710000038146973,7.840000152587891,8.130000114440918,354711261.0,8.130000114440918
2015-06-25,8.350000381469727,7.489999771118164,8.109999656677246,7.789999961853027,329587745.0,7.789999961853027
2015-06-26,7.639999866485596,7.010000228881836,7.5,7.010000228881836,256370244.0,7.010000228881836
2015-06-29,7.349999904632568,6.309999942779541,7.25,6.309999942779541,322896512.0,6.309999942779541
2015-06-30,6.78000020980835,5.679999828338623,6.190000057220459,6.760000228881836,363021274.0,6.760000228881836
2015-07-01,6.940000057220459,6.079999923706055,6.679999828338623,6.079999923706055,300924476.0,6.079999923706055
2015-07-02,6.199999809265137,5.46999979019165,6.079999923706055,5.46999979019165,274723588.0,5.46999979019165
2015-07-03,5.559999942779541,4.920000076293945,5.139999866485596,4.920000076293945,286946148.0,4.920000076293945
2015-07-06,5.400000095367432,4.429999828338623,5.400000095367432,4.429999828338623,347408033.0,4.429999828338623
2015-07-07,4.239999771118164,3.990000009536743,4.099999904632568,3.990000009536743,140036189.0,3.990000009536743
2015-07-08,3.5899999141693115,3.5899999141693115,3.5899999141693115,3.5899999141693115,22771000.0,3.5899999141693115
2015-07-09,3.5899999141693115,3.5899999141693115,3.5899999141693115,3.5899999141693115,0.0,3.5899999141693115
2015-07-10,3.5899999141693115,3.5899999141693115,3.5899999141693115,3.5899999141693115,0.0,3.5899999141693115
2015-07-13,3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,6475902.0,3.950000047683716
2015-07-14,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,7368698.0,4.349999904632568
2015-07-15,4.789999961853027,4.349999904632568,4.789999961853027,4.460000038146973,723768733.0,4.460000038146973
2015-07-16,4.699999809265137,4.070000171661377,4.079999923706055,4.519999980926514,374414354.0,4.519999980926514
2015-07-17,4.96999979019165,4.53000020980835,4.53000020980835,4.96999979019165,410794431.0,4.96999979019165
2015-07-20,5.369999885559082,4.980000019073486,5.079999923706055,5.21999979019165,526397221.0,5.21999979019165
2015-07-21,5.429999828338623,5.0,5.090000152587891,5.269999980926514,380655493.0,5.269999980926514
2015-07-22,5.309999942779541,5.019999980926514,5.210000038146973,5.21999979019165,335627957.0,5.21999979019165
2015-07-23,5.739999771118164,5.239999771118164,5.239999771118164,5.739999771118164,324763153.0,5.739999771118164
2015-07-24,6.059999942779541,5.5,5.840000152587891,5.730000019073486,640203654.0,5.730000019073486
2015-07-27,5.900000095367432,5.159999847412109,5.5,5.159999847412109,408010903.0,5.159999847412109
2015-07-28,5.320000171661377,4.639999866485596,4.809999942779541,4.900000095367432,358143021.0,4.900000095367432
2015-07-29,5.389999866485596,4.960000038146973,5.050000190734863,5.389999866485596,352240297.0,5.389999866485596
2015-07-30,5.670000076293945,5.119999885559082,5.489999771118164,5.309999942779541,365855411.0,5.309999942779541
2015-07-31,5.340000152587891,4.989999771118164,5.25,5.119999885559082,218283841.0,5.119999885559082
2015-08-03,5.079999923706055,4.659999847412109,5.050000190734863,4.820000171661377,218470704.0,4.820000171661377
2015-08-04,5.289999961853027,4.880000114440918,4.900000095367432,5.28000020980835,295872586.0,5.28000020980835
2015-08-05,5.329999923706055,5.010000228881836,5.300000190734863,5.130000114440918,273825300.0,5.130000114440918
2015-08-06,5.199999809265137,4.929999828338623,5.0,5.070000171661377,166439892.0,5.070000171661377
2015-08-07,5.349999904632568,5.099999904632568,5.110000133514404,5.269999980926514,273407048.0,5.269999980926514
2015-08-10,5.739999771118164,5.320000171661377,5.329999923706055,5.579999923706055,357334667.0,5.579999923706055
2015-08-11,5.789999961853027,5.409999847412109,5.590000152587891,5.630000114440918,377248042.0,5.630000114440918
2015-08-12,6.059999942779541,5.460000038146973,5.510000228881836,5.690000057220459,353807818.0,5.690000057220459
2015-08-13,5.789999961853027,5.449999809265137,5.579999923706055,5.769999980926514,339808900.0,5.769999980926514
2015-08-14,5.909999847412109,5.610000133514404,5.849999904632568,5.670000076293945,260410574.0,5.670000076293945
2015-08-17,6.239999771118164,5.590000152587891,5.679999828338623,6.239999771118164,366776185.0,6.239999771118164
2015-08-18,6.590000152587891,5.619999885559082,6.480000019073486,5.619999885559082,692729572.0,5.619999885559082
2015-08-19,6.179999828338623,5.340000152587891,5.349999904632568,6.179999828338623,579596918.0,6.179999828338623
2015-08-20,6.380000114440918,5.800000190734863,6.099999904632568,6.010000228881836,529426339.0,6.010000228881836
2015-08-21,5.949999809265137,5.449999809265137,5.820000171661377,5.579999923706055,339816347.0,5.579999923706055
2015-08-24,5.340000152587891,5.019999980926514,5.119999885559082,5.019999980926514,178375318.0,5.019999980926514
2015-08-25,4.639999866485596,4.519999980926514,4.519999980926514,4.519999980926514,146298940.0,4.519999980926514
2015-08-26,4.690000057220459,4.070000171661377,4.519999980926514,4.070000171661377,375836199.0,4.070000171661377
2015-08-27,4.300000190734863,3.7200000286102295,4.119999885559082,4.130000114440918,306516244.0,4.130000114440918
2015-08-28,4.539999961853027,4.059999942779541,4.150000095367432,4.539999961853027,361767614.0,4.539999961853027
2015-08-31,4.989999771118164,4.599999904632568,4.849999904632568,4.989999771118164,361763986.0,4.989999771118164
2015-09-01,5.230000019073486,4.489999771118164,5.039999961853027,4.519999980926514,576192407.0,4.519999980926514
2015-09-02,4.739999771118164,4.070000171661377,4.070000171661377,4.139999866485596,335315745.0,4.139999866485596
2015-09-07,4.460000038146973,4.170000076293945,4.269999980926514,4.269999980926514,224363241.0,4.269999980926514
2015-09-08,4.699999809265137,4.119999885559082,4.190000057220459,4.610000133514404,232676193.0,4.610000133514404
2015-09-09,4.929999828338623,4.510000228881836,4.630000114440918,4.789999961853027,330653736.0,4.789999961853027
2015-09-10,4.840000152587891,4.519999980926514,4.639999866485596,4.619999885559082,265842812.0,4.619999885559082
2015-09-11,4.739999771118164,4.539999961853027,4.619999885559082,4.650000095367432,193198997.0,4.650000095367432
2015-09-14,4.75,4.190000057220459,4.699999809265137,4.190000057220459,225785812.0,4.190000057220459
2015-09-15,4.139999866485596,3.7799999713897705,4.03000020980835,3.8399999141693115,198010884.0,3.8399999141693115
2015-09-16,4.21999979019165,3.9100000858306885,3.9100000858306885,4.21999979019165,208263021.0,4.21999979019165
2015-09-17,4.389999866485596,4.079999923706055,4.230000019073486,4.090000152587891,245534477.0,4.090000152587891
2015-09-18,4.190000057220459,4.050000190734863,4.110000133514404,4.139999866485596,134785720.0,4.139999866485596
2015-09-21,4.309999942779541,4.050000190734863,4.090000152587891,4.269999980926514,148355225.0,4.269999980926514
2015-09-22,4.349999904632568,4.199999809265137,4.269999980926514,4.28000020980835,177212063.0,4.28000020980835
2015-09-23,4.21999979019165,4.0,4.179999828338623,4.110000133514404,173207825.0,4.110000133514404
2015-09-24,4.170000076293945,4.059999942779541,4.130000114440918,4.150000095367432,121508685.0,4.150000095367432
2015-09-25,4.170000076293945,4.0,4.119999885559082,4.039999961853027,118957299.0,4.039999961853027
2015-09-28,4.079999923706055,3.9600000381469727,4.039999961853027,4.070000171661377,70275232.0,4.070000171661377
2015-09-29,4.019999980926514,3.940000057220459,4.0,3.9600000381469727,75332500.0,3.9600000381469727
2015-09-30,4.019999980926514,3.950000047683716,3.9600000381469727,3.9700000286102295,49413310.0,3.9700000286102295
2015-10-08,4.150000095367432,4.039999961853027,4.090000152587891,4.099999904632568,118039749.0,4.099999904632568
2015-10-09,4.139999866485596,4.039999961853027,4.079999923706055,4.110000133514404,129779329.0,4.110000133514404
2015-10-12,4.519999980926514,4.110000133514404,4.130000114440918,4.449999809265137,326889458.0,4.449999809265137
2015-10-13,4.519999980926514,4.300000190734863,4.309999942779541,4.440000057220459,216017727.0,4.440000057220459
2015-10-14,4.559999942779541,4.360000133514404,4.389999866485596,4.380000114440918,206516596.0,4.380000114440918
2015-10-15,4.53000020980835,4.320000171661377,4.360000133514404,4.480000019073486,185476036.0,4.480000019073486
2015-10-16,4.559999942779541,4.409999847412109,4.519999980926514,4.539999961853027,240045045.0,4.539999961853027
2015-10-19,4.710000038146973,4.400000095367432,4.619999885559082,4.489999771118164,227002047.0,4.489999771118164
2015-10-20,4.679999828338623,4.389999866485596,4.460000038146973,4.590000152587891,218332842.0,4.590000152587891
2015-10-21,4.599999904632568,4.130000114440918,4.570000171661377,4.150000095367432,253530483.0,4.150000095367432
2015-10-22,4.269999980926514,4.059999942779541,4.170000076293945,4.239999771118164,171100357.0,4.239999771118164
2015-10-23,4.329999923706055,4.179999828338623,4.25,4.329999923706055,170997969.0,4.329999923706055
2015-10-26,4.380000114440918,4.210000038146973,4.380000114440918,4.269999980926514,161799816.0,4.269999980926514
2015-10-27,4.239999771118164,4.039999961853027,4.179999828338623,4.210000038146973,138491315.0,4.210000038146973
2015-10-28,4.570000171661377,4.150000095367432,4.190000057220459,4.360000133514404,317936439.0,4.360000133514404
2015-10-29,4.420000076293945,4.199999809265137,4.349999904632568,4.28000020980835,158003915.0,4.28000020980835
2015-10-30,4.380000114440918,4.210000038146973,4.25,4.309999942779541,136348232.0,4.309999942779541
2015-11-02,4.269999980926514,4.119999885559082,4.199999809265137,4.139999866485596,111312830.0,4.139999866485596
2015-11-03,4.400000095367432,4.179999828338623,4.179999828338623,4.260000228881836,147673196.0,4.260000228881836
2015-11-04,4.449999809265137,4.210000038146973,4.260000228881836,4.409999847412109,202227123.0,4.409999847412109
2015-11-05,4.679999828338623,4.349999904632568,4.409999847412109,4.489999771118164,336419878.0,4.489999771118164
2015-11-06,4.940000057220459,4.429999828338623,4.460000038146973,4.769999980926514,413988465.0,4.769999980926514
2015-11-09,4.860000133514404,4.619999885559082,4.670000076293945,4.75,284213829.0,4.75
2015-11-10,4.949999809265137,4.639999866485596,4.679999828338623,4.820000171661377,257814642.0,4.820000171661377
2015-11-11,4.980000019073486,4.699999809265137,4.849999904632568,4.78000020980835,225238029.0,4.78000020980835
2015-11-12,4.78000020980835,4.599999904632568,4.730000019073486,4.710000038146973,202387941.0,4.710000038146973
2015-11-13,4.699999809265137,4.5,4.639999866485596,4.590000152587891,134557987.0,4.590000152587891
2015-11-16,4.610000133514404,4.449999809265137,4.460000038146973,4.610000133514404,103897468.0,4.610000133514404
2015-11-17,4.699999809265137,4.53000020980835,4.619999885559082,4.539999961853027,170463364.0,4.539999961853027
2015-11-18,4.619999885559082,4.460000038146973,4.519999980926514,4.480000019073486,105022780.0,4.480000019073486
2015-11-19,4.619999885559082,4.460000038146973,4.489999771118164,4.570000171661377,113611434.0,4.570000171661377
2015-11-20,4.599999904632568,4.519999980926514,4.559999942779541,4.550000190734863,127636939.0,4.550000190734863
2015-11-23,4.550000190734863,4.409999847412109,4.550000190734863,4.420000076293945,138341465.0,4.420000076293945
2015-11-24,4.440000057220459,4.28000020980835,4.409999847412109,4.380000114440918,90328695.0,4.380000114440918
2015-11-25,4.429999828338623,4.329999923706055,4.360000133514404,4.400000095367432,95644092.0,4.400000095367432
2015-11-26,4.489999771118164,4.380000114440918,4.400000095367432,4.409999847412109,104699313.0,4.409999847412109
2015-11-27,4.389999866485596,4.010000228881836,4.380000114440918,4.079999923706055,144696205.0,4.079999923706055
2015-11-30,4.130000114440918,3.799999952316284,4.079999923706055,4.010000228881836,136165673.0,4.010000228881836
2015-12-01,4.03000020980835,3.930000066757202,4.019999980926514,3.9800000190734863,76880690.0,3.9800000190734863
2015-12-02,4.170000076293945,3.940000057220459,3.9800000190734863,4.159999847412109,125003545.0,4.159999847412109
2015-12-03,4.179999828338623,4.079999923706055,4.139999866485596,4.139999866485596,82438852.0,4.139999866485596
2015-12-04,4.119999885559082,3.990000009536743,4.099999904632568,4.039999961853027,92342525.0,4.039999961853027
2015-12-07,4.050000190734863,3.9700000286102295,4.019999980926514,4.019999980926514,58261784.0,4.019999980926514
2015-12-08,4.010000228881836,3.9100000858306885,4.010000228881836,3.9200000762939453,71008501.0,3.9200000762939453
2015-12-09,3.990000009536743,3.880000114440918,3.9000000953674316,3.930000066757202,63370815.0,3.930000066757202
2015-12-10,3.940000057220459,3.8399999141693115,3.930000066757202,3.859999895095825,64598970.0,3.859999895095825
2015-12-11,3.8499999046325684,3.75,3.8499999046325684,3.8399999141693115,75589216.0,3.8399999141693115
2015-12-14,3.9200000762939453,3.75,3.7699999809265137,3.9100000858306885,61743053.0,3.9100000858306885
2015-12-15,3.940000057220459,3.859999895095825,3.9100000858306885,3.880000114440918,50828165.0,3.880000114440918
2015-12-16,4.039999961853027,3.880000114440918,3.890000104904175,3.9700000286102295,95820331.0,3.9700000286102295
2015-12-17,4.099999904632568,3.9800000190734863,4.0,4.059999942779541,115235580.0,4.059999942779541
2015-12-18,4.050000190734863,3.950000047683716,4.039999961853027,3.9800000190734863,81107744.0,3.9800000190734863
2015-12-21,4.03000020980835,3.930000066757202,3.940000057220459,4.010000228881836,80245147.0,4.010000228881836
2015-12-22,4.090000152587891,3.990000009536743,4.019999980926514,4.059999942779541,109876700.0,4.059999942779541
2015-12-23,4.050000190734863,3.950000047683716,4.039999961853027,3.950000047683716,94502163.0,3.950000047683716
2015-12-24,3.950000047683716,3.8499999046325684,3.950000047683716,3.9100000858306885,63905325.0,3.9100000858306885
2015-12-25,3.9200000762939453,3.869999885559082,3.9000000953674316,3.9100000858306885,46487578.0,3.9100000858306885
2015-12-28,3.9200000762939453,3.7799999713897705,3.9100000858306885,3.7899999618530273,83252350.0,3.7899999618530273
2015-12-29,3.869999885559082,3.759999990463257,3.7899999618530273,3.859999895095825,51561287.0,3.859999895095825
2015-12-30,3.880000114440918,3.819999933242798,3.859999895095825,3.8299999237060547,43953318.0,3.8299999237060547
2015-12-31,3.880000114440918,3.819999933242798,3.819999933242798,3.8299999237060547,46599960.0,3.8299999237060547
2016-01-04,3.8399999141693115,3.4600000381469727,3.8299999237060547,3.4600000381469727,65567961.0,3.4600000381469727
2016-01-05,3.5999999046325684,3.2300000190734863,3.3499999046325684,3.5,113326883.0,3.5
2016-01-06,3.8499999046325684,3.4600000381469727,3.5,3.8499999046325684,223591614.0,3.8499999046325684
2016-01-07,3.7899999618530273,3.4700000286102295,3.7799999713897705,3.4700000286102295,51940534.0,3.4700000286102295
2016-01-08,3.819999933242798,3.4000000953674316,3.5799999237060547,3.809999942779541,294899872.0,3.809999942779541
2016-01-11,3.7300000190734863,3.450000047683716,3.680000066757202,3.4800000190734863,203540794.0,3.4800000190734863
2016-01-12,3.5299999713897705,3.2899999618530273,3.509999990463257,3.390000104904175,96425225.0,3.390000104904175
2016-01-13,3.5799999237060547,3.359999895095825,3.390000104904175,3.369999885559082,98909024.0,3.369999885559082
2016-01-14,3.4800000190734863,3.2200000286102295,3.240000009536743,3.4200000762939453,88485226.0,3.4200000762939453
2016-01-15,3.4200000762939453,3.1600000858306885,3.380000114440918,3.2200000286102295,85214120.0,3.2200000286102295
2016-01-18,3.240000009536743,3.119999885559082,3.180000066757202,3.190000057220459,63256448.0,3.190000057220459
2016-01-19,3.2799999713897705,3.1700000762939453,3.200000047683716,3.2699999809265137,63724069.0,3.2699999809265137
2016-01-20,3.25,3.1600000858306885,3.25,3.200000047683716,63062955.0,3.200000047683716
2016-01-21,3.2200000286102295,3.0999999046325684,3.1500000953674316,3.109999895095825,51350118.0,3.109999895095825
2016-01-22,3.200000047683716,3.0999999046325684,3.1500000953674316,3.1700000762939453,46880517.0,3.1700000762939453
2016-01-25,3.259999990463257,3.1700000762939453,3.190000057220459,3.200000047683716,55151096.0,3.200000047683716
2016-01-26,3.1700000762939453,2.880000114440918,3.1700000762939453,2.9000000953674316,81336510.0,2.9000000953674316
2016-01-27,2.940000057220459,2.640000104904175,2.890000104904175,2.7799999713897705,94804691.0,2.7799999713897705
2016-01-28,2.759999990463257,2.5,2.75,2.5199999809265137,103707731.0,2.5199999809265137
2016-01-29,2.6500000953674316,2.4600000381469727,2.5199999809265137,2.619999885559082,74899730.0,2.619999885559082
2016-02-01,2.630000114440918,2.450000047683716,2.619999885559082,2.490000009536743,64574673.0,2.490000009536743
2016-02-02,2.5899999141693115,2.490000009536743,2.490000009536743,2.559999942779541,51058775.0,2.559999942779541
2016-02-03,2.5799999237060547,2.490000009536743,2.5299999713897705,2.559999942779541,50520072.0,2.559999942779541
2016-02-04,2.630000114440918,2.559999942779541,2.559999942779541,2.609999895095825,59849329.0,2.609999895095825
2016-02-05,2.640000104904175,2.5899999141693115,2.619999885559082,2.5899999141693115,47859570.0,2.5899999141693115
2016-02-15,2.5899999141693115,2.4700000286102295,2.5,2.569999933242798,37947204.0,2.569999933242798
2016-02-16,2.740000009536743,2.5799999237060547,2.5799999237060547,2.7200000286102295,73900104.0,2.7200000286102295
2016-02-17,2.7799999713897705,2.6600000858306885,2.6700000762939453,2.75,70137073.0,2.75
2016-02-18,2.8299999237060547,2.7300000190734863,2.7699999809265137,2.740000009536743,64334487.0,2.740000009536743
2016-02-19,2.740000009536743,2.690000057220459,2.7200000286102295,2.7300000190734863,47522273.0,2.7300000190734863
2016-02-22,2.9800000190734863,2.740000009536743,2.759999990463257,2.859999895095825,124552400.0,2.859999895095825
2016-02-23,2.8499999046325684,2.7799999713897705,2.8499999046325684,2.819999933242798,80263110.0,2.819999933242798
2016-02-24,2.8399999141693115,2.759999990463257,2.799999952316284,2.8399999141693115,53920661.0,2.8399999141693115
2016-02-25,2.8399999141693115,2.559999942779541,2.8399999141693115,2.5799999237060547,95649783.0,2.5799999237060547
2016-02-26,2.6700000762939453,2.569999933242798,2.5999999046325684,2.630000114440918,59488478.0,2.630000114440918
2016-02-29,2.6500000953674316,2.450000047683716,2.640000104904175,2.5399999618530273,73964999.0,2.5399999618530273
2016-03-01,2.630000114440918,2.5,2.549999952316284,2.609999895095825,57806403.0,2.609999895095825
2016-03-02,2.869999885559082,2.5799999237060547,2.5899999141693115,2.869999885559082,192709797.0,2.869999885559082
2016-03-03,2.950000047683716,2.809999942779541,2.890000104904175,2.8299999237060547,188180987.0,2.8299999237060547
2016-03-04,2.9100000858306885,2.700000047683716,2.809999942779541,2.799999952316284,135144992.0,2.799999952316284
2016-03-07,3.0799999237060547,2.9000000953674316,3.0199999809265137,2.950000047683716,201856959.0,2.950000047683716
2016-03-08,3.049999952316284,2.880000114440918,3.049999952316284,2.9700000286102295,191832552.0,2.9700000286102295
2016-03-09,2.859999895095825,2.759999990463257,2.8299999237060547,2.809999942779541,123986275.0,2.809999942779541
2016-03-10,2.8399999141693115,2.7100000381469727,2.819999933242798,2.7200000286102295,73692825.0,2.7200000286102295
2016-03-11,2.7200000286102295,2.6500000953674316,2.680000066757202,2.7100000381469727,46371307.0,2.7100000381469727
2016-03-14,2.799999952316284,2.7200000286102295,2.7300000190734863,2.7699999809265137,59561393.0,2.7699999809265137
2016-03-15,2.759999990463257,2.680000066757202,2.75,2.7100000381469727,50173543.0,2.7100000381469727
2016-03-16,2.7300000190734863,2.6700000762939453,2.7200000286102295,2.680000066757202,45359540.0,2.680000066757202
2016-03-17,2.7699999809265137,2.680000066757202,2.690000057220459,2.740000009536743,66469648.0,2.740000009536743
2016-03-18,2.8499999046325684,2.75,2.759999990463257,2.8399999141693115,103651752.0,2.8399999141693115
2016-03-21,2.9100000858306885,2.8499999046325684,2.859999895095825,2.9000000953674316,112409717.0,2.9000000953674316
2016-03-22,2.890000104904175,2.8299999237060547,2.880000114440918,2.8499999046325684,78723484.0,2.8499999046325684
2016-03-23,2.890000104904175,2.8299999237060547,2.859999895095825,2.869999885559082,70971553.0,2.869999885559082
2016-03-24,2.8499999046325684,2.7899999618530273,2.8499999046325684,2.7899999618530273,73601943.0,2.7899999618530273
2016-03-25,2.809999942779541,2.759999990463257,2.7899999618530273,2.799999952316284,41208955.0,2.799999952316284
2016-03-28,2.8399999141693115,2.759999990463257,2.809999942779541,2.7899999618530273,46226942.0,2.7899999618530273
2016-03-29,2.7799999713897705,2.700000047683716,2.759999990463257,2.7200000286102295,45444682.0,2.7200000286102295
2016-03-30,2.7899999618530273,2.7200000286102295,2.7300000190734863,2.7799999713897705,59454135.0,2.7799999713897705
2016-03-31,2.809999942779541,2.75,2.7899999618530273,2.7899999618530273,69667560.0,2.7899999618530273
2016-04-01,2.7899999618530273,2.7200000286102295,2.7899999618530273,2.7899999618530273,68765208.0,2.7899999618530273
2016-04-05,2.9100000858306885,2.759999990463257,2.7799999713897705,2.880000114440918,145747742.0,2.880000114440918
2016-04-06,2.880000114440918,2.819999933242798,2.859999895095825,2.8499999046325684,98558588.0,2.8499999046325684
2016-04-07,2.9100000858306885,2.799999952316284,2.859999895095825,2.8399999141693115,119690340.0,2.8399999141693115
2016-04-08,2.8399999141693115,2.75,2.809999942779541,2.799999952316284,78777487.0,2.799999952316284
2016-04-11,2.930000066757202,2.819999933242798,2.819999933242798,2.880000114440918,142566299.0,2.880000114440918
2016-04-12,2.930000066757202,2.859999895095825,2.880000114440918,2.9000000953674316,99602704.0,2.9000000953674316
2016-04-13,3.069999933242798,2.9200000762939453,2.930000066757202,2.9600000381469727,197433361.0,2.9600000381469727
2016-04-14,2.9800000190734863,2.9100000858306885,2.9700000286102295,2.950000047683716,96829148.0,2.950000047683716
2016-04-15,2.9600000381469727,2.9100000858306885,2.930000066757202,2.940000057220459,60448649.0,2.940000057220459
2016-04-18,2.930000066757202,2.869999885559082,2.9200000762939453,2.9100000858306885,60323876.0,2.9100000858306885
2016-04-19,2.9600000381469727,2.890000104904175,2.9100000858306885,2.9100000858306885,59987988.0,2.9100000858306885
2016-04-20,2.990000009536743,2.7100000381469727,2.950000047683716,2.799999952316284,110923600.0,2.799999952316284
2016-04-21,2.930000066757202,2.7799999713897705,2.799999952316284,2.8399999141693115,121987408.0,2.8399999141693115
2016-04-22,2.799999952316284,2.7200000286102295,2.7799999713897705,2.7899999618530273,73016335.0,2.7899999618530273
2016-04-25,2.7899999618530273,2.7300000190734863,2.7799999713897705,2.7699999809265137,37735829.0,2.7699999809265137
2016-04-26,2.7799999713897705,2.7300000190734863,2.759999990463257,2.7799999713897705,38095751.0,2.7799999713897705
2016-04-27,2.7899999618530273,2.740000009536743,2.7799999713897705,2.740000009536743,39707460.0,2.740000009536743
2016-04-28,2.759999990463257,2.6700000762939453,2.75,2.700000047683716,51941866.0,2.700000047683716
2016-04-29,2.740000009536743,2.680000066757202,2.700000047683716,2.700000047683716,27595600.0,2.700000047683716
2016-05-03,2.75,2.690000057220459,2.700000047683716,2.75,42513720.0,2.75
2016-05-04,2.75,2.7200000286102295,2.740000009536743,2.740000009536743,42669743.0,2.740000009536743
2016-05-05,2.740000009536743,2.7100000381469727,2.7300000190734863,2.740000009536743,28133954.0,2.740000009536743
2016-05-06,2.740000009536743,2.630000114440918,2.740000009536743,2.630000114440918,56959442.0,2.630000114440918
2016-05-09,2.609999895095825,2.509999990463257,2.5999999046325684,2.5399999618530273,54593065.0,2.5399999618530273
2016-05-10,2.5399999618530273,2.5,2.5,2.5299999713897705,28505417.0,2.5299999713897705
2016-05-11,2.549999952316284,2.509999990463257,2.5299999713897705,2.509999990463257,20289915.0,2.509999990463257
2016-05-12,2.509999990463257,2.430000066757202,2.509999990463257,2.5,32510944.0,2.5
2016-05-13,2.5299999713897705,2.4700000286102295,2.5,2.490000009536743,31126694.0,2.490000009536743
2016-05-16,2.509999990463257,2.4600000381469727,2.4800000190734863,2.509999990463257,27568778.0,2.509999990463257
2016-05-17,2.5399999618530273,2.5,2.509999990463257,2.5199999809265137,25429449.0,2.5199999809265137
2016-05-18,2.5,2.430000066757202,2.5,2.4600000381469727,34065252.0,2.4600000381469727
2016-05-19,2.7100000381469727,2.5899999141693115,2.609999895095825,2.640000104904175,198674732.0,2.640000104904175
2016-05-20,2.559999942779541,2.450000047683716,2.5,2.549999952316284,115611232.0,2.549999952316284
2016-05-23,2.569999933242798,2.509999990463257,2.5299999713897705,2.5299999713897705,63856561.0,2.5299999713897705
2016-05-24,2.5199999809265137,2.4800000190734863,2.5199999809265137,2.509999990463257,41005429.0,2.509999990463257
2016-05-25,2.5299999713897705,2.4800000190734863,2.5199999809265137,2.5,25392732.0,2.5
2016-05-26,2.509999990463257,2.450000047683716,2.490000009536743,2.509999990463257,38260490.0,2.509999990463257
2016-05-27,2.5299999713897705,2.4800000190734863,2.5,2.5,35589886.0,2.5
2016-05-30,2.5,2.4700000286102295,2.4800000190734863,2.4800000190734863,18904142.0,2.4800000190734863
2016-05-31,2.569999933242798,2.4800000190734863,2.4800000190734863,2.559999942779541,69488746.0,2.559999942779541
2016-06-01,2.569999933242798,2.5399999618530273,2.5399999618530273,2.549999952316284,51439250.0,2.549999952316284
2016-06-02,2.559999942779541,2.5299999713897705,2.5399999618530273,2.559999942779541,42642755.0,2.559999942779541
2016-06-03,2.559999942779541,2.5299999713897705,2.549999952316284,2.5399999618530273,41283372.0,2.5399999618530273
2016-06-06,2.569999933242798,2.5299999713897705,2.549999952316284,2.549999952316284,43707840.0,2.549999952316284
2016-06-07,2.559999942779541,2.5199999809265137,2.5399999618530273,2.549999952316284,36729308.0,2.549999952316284
2016-06-08,2.5399999618530273,2.5,2.5399999618530273,2.5199999809265137,33281385.0,2.5199999809265137
2016-06-13,2.5,2.390000104904175,2.5,2.4000000953674316,61515700.0,2.4000000953674316
2016-06-14,2.4200000762939453,2.380000114440918,2.390000104904175,2.4100000858306885,35262188.0,2.4100000858306885
2016-06-15,2.4600000381469727,2.369999885559082,2.380000114440918,2.440000057220459,45311475.0,2.440000057220459
2016-06-16,2.4800000190734863,2.4100000858306885,2.440000057220459,2.4200000762939453,64059104.0,2.4200000762939453
2016-06-17,2.4700000286102295,2.4000000953674316,2.4200000762939453,2.430000066757202,63508395.0,2.430000066757202
2016-06-20,2.430000066757202,2.390000104904175,2.430000066757202,2.4100000858306885,37000235.0,2.4100000858306885
2016-06-21,2.440000057220459,2.390000104904175,2.4200000762939453,2.4000000953674316,37967045.0,2.4000000953674316
2016-06-22,2.4200000762939453,2.390000104904175,2.4000000953674316,2.4200000762939453,28653123.0,2.4200000762939453
2016-06-23,2.4200000762939453,2.390000104904175,2.4100000858306885,2.4000000953674316,27305416.0,2.4000000953674316
2016-06-24,2.4200000762939453,2.319999933242798,2.4000000953674316,2.359999895095825,64178690.0,2.359999895095825
2016-06-27,2.549999952316284,2.359999895095825,2.380000114440918,2.4600000381469727,98022534.0,2.4600000381469727
2016-06-28,2.4800000190734863,2.4100000858306885,2.440000057220459,2.450000047683716,67877472.0,2.450000047683716
2016-06-29,2.4800000190734863,2.430000066757202,2.450000047683716,2.450000047683716,53502379.0,2.450000047683716
2016-06-30,2.4700000286102295,2.430000066757202,2.450000047683716,2.450000047683716,33849799.0,2.450000047683716
2016-07-01,2.4800000190734863,2.430000066757202,2.450000047683716,2.450000047683716,33332870.0,2.450000047683716
2016-07-04,2.5199999809265137,2.430000066757202,2.440000057220459,2.490000009536743,81432806.0,2.490000009536743
2016-07-05,2.559999942779541,2.490000009536743,2.5,2.509999990463257,92403527.0,2.509999990463257
2016-07-06,2.5199999809265137,2.4800000190734863,2.509999990463257,2.5199999809265137,55162616.0,2.5199999809265137
2016-07-07,2.7699999809265137,2.609999895095825,2.759999990463257,2.630000114440918,218999515.0,2.630000114440918
2016-07-08,2.5799999237060547,2.5299999713897705,2.569999933242798,2.549999952316284,114055589.0,2.549999952316284
2016-07-11,2.5999999046325684,2.5299999713897705,2.559999942779541,2.559999942779541,83993267.0,2.559999942779541
2016-07-12,2.740000009536743,2.549999952316284,2.559999942779541,2.6600000858306885,185829932.0,2.6600000858306885
2016-07-13,2.7100000381469727,2.640000104904175,2.6700000762939453,2.6700000762939453,146671939.0,2.6700000762939453
2016-07-14,2.6700000762939453,2.609999895095825,2.6600000858306885,2.630000114440918,75880395.0,2.630000114440918
2016-07-15,2.740000009536743,2.630000114440918,2.640000104904175,2.690000057220459,138105936.0,2.690000057220459
2016-07-18,2.690000057220459,2.640000104904175,2.6600000858306885,2.6500000953674316,68142663.0,2.6500000953674316
2016-07-19,2.640000104904175,2.5899999141693115,2.640000104904175,2.619999885559082,63067004.0,2.619999885559082
2016-07-20,2.630000114440918,2.5899999141693115,2.619999885559082,2.609999895095825,31165647.0,2.609999895095825
2016-07-21,2.640000104904175,2.5999999046325684,2.5999999046325684,2.619999885559082,46722680.0,2.619999885559082
2016-07-22,2.619999885559082,2.5799999237060547,2.609999895095825,2.5899999141693115,44530790.0,2.5899999141693115
2016-07-25,2.5999999046325684,2.569999933242798,2.5799999237060547,2.5899999141693115,33725981.0,2.5899999141693115
2016-07-26,2.619999885559082,2.5799999237060547,2.5899999141693115,2.619999885559082,48242925.0,2.619999885559082
2016-07-27,2.630000114440918,2.4700000286102295,2.619999885559082,2.5199999809265137,83816732.0,2.5199999809265137
2016-07-28,2.5399999618530273,2.490000009536743,2.5199999809265137,2.5199999809265137,42771448.0,2.5199999809265137
2016-07-29,2.5399999618530273,2.4800000190734863,2.5299999713897705,2.490000009536743,25654220.0,2.490000009536743
2016-08-01,2.490000009536743,2.450000047683716,2.490000009536743,2.4800000190734863,32992320.0,2.4800000190734863
2016-08-02,2.509999990463257,2.4700000286102295,2.4700000286102295,2.509999990463257,23886192.0,2.509999990463257
2016-08-03,2.5399999618530273,2.490000009536743,2.5,2.5199999809265137,31939440.0,2.5199999809265137
2016-08-04,2.5299999713897705,2.490000009536743,2.509999990463257,2.5299999713897705,27698853.0,2.5299999713897705
2016-08-05,2.5399999618530273,2.509999990463257,2.5199999809265137,2.5199999809265137,26530446.0,2.5199999809265137
2016-08-08,2.5999999046325684,2.5199999809265137,2.5199999809265137,2.5999999046325684,69745540.0,2.5999999046325684
2016-08-09,2.5999999046325684,2.559999942779541,2.5899999141693115,2.5899999141693115,42243903.0,2.5899999141693115
2016-08-10,2.680000066757202,2.5799999237060547,2.5899999141693115,2.5999999046325684,84335810.0,2.5999999046325684
2016-08-11,2.5999999046325684,2.549999952316284,2.5899999141693115,2.559999942779541,46259291.0,2.559999942779541
2016-08-12,2.5999999046325684,2.549999952316284,2.559999942779541,2.5999999046325684,39141875.0,2.5999999046325684
2016-08-15,2.6600000858306885,2.5899999141693115,2.5999999046325684,2.6500000953674316,85000641.0,2.6500000953674316
2016-08-16,2.7200000286102295,2.640000104904175,2.640000104904175,2.690000057220459,121751103.0,2.690000057220459
2016-08-17,2.7799999713897705,2.6600000858306885,2.690000057220459,2.7100000381469727,183521659.0,2.7100000381469727
2016-08-18,2.7100000381469727,2.6600000858306885,2.680000066757202,2.690000057220459,101835263.0,2.690000057220459
2016-08-19,2.690000057220459,2.6500000953674316,2.680000066757202,2.680000066757202,67809469.0,2.680000066757202
2016-08-22,2.680000066757202,2.640000104904175,2.680000066757202,2.6500000953674316,54648575.0,2.6500000953674316
2016-08-23,2.6700000762939453,2.630000114440918,2.640000104904175,2.6500000953674316,46280390.0,2.6500000953674316
2016-08-24,2.6700000762939453,2.640000104904175,2.6500000953674316,2.6500000953674316,35388934.0,2.6500000953674316
2016-08-25,2.7200000286102295,2.619999885559082,2.640000104904175,2.6700000762939453,105373801.0,2.6700000762939453
2016-08-26,2.700000047683716,2.640000104904175,2.6600000858306885,2.6700000762939453,69701318.0,2.6700000762939453
2016-08-29,2.700000047683716,2.6500000953674316,2.6600000858306885,2.690000057220459,60494838.0,2.690000057220459
2016-08-30,2.7200000286102295,2.6600000858306885,2.700000047683716,2.680000066757202,48577605.0,2.680000066757202
2016-08-31,2.680000066757202,2.640000104904175,2.6700000762939453,2.6600000858306885,42995436.0,2.6600000858306885
2016-09-01,2.6600000858306885,2.5899999141693115,2.6600000858306885,2.5999999046325684,54242903.0,2.5999999046325684
2016-09-02,2.619999885559082,2.5799999237060547,2.5899999141693115,2.5999999046325684,31991612.0,2.5999999046325684
2016-09-05,2.700000047683716,2.5999999046325684,2.5999999046325684,2.6700000762939453,88657571.0,2.6700000762939453
2016-09-06,2.700000047683716,2.6600000858306885,2.680000066757202,2.690000057220459,70231660.0,2.690000057220459
2016-09-07,2.7200000286102295,2.6700000762939453,2.690000057220459,2.690000057220459,60471998.0,2.690000057220459
2016-09-08,2.700000047683716,2.6700000762939453,2.690000057220459,2.690000057220459,45658930.0,2.690000057220459
2016-09-09,2.690000057220459,2.619999885559082,2.680000066757202,2.630000114440918,69849155.0,2.630000114440918
2016-09-12,2.619999885559082,2.559999942779541,2.5899999141693115,2.569999933242798,60652732.0,2.569999933242798
2016-09-13,2.5899999141693115,2.559999942779541,2.569999933242798,2.5799999237060547,33276470.0,2.5799999237060547
2016-09-14,2.5799999237060547,2.549999952316284,2.569999933242798,2.549999952316284,24391710.0,2.549999952316284
2016-09-19,2.609999895095825,2.559999942779541,2.559999942779541,2.5999999046325684,32657104.0,2.5999999046325684
2016-09-20,2.5999999046325684,2.559999942779541,2.5899999141693115,2.5999999046325684,41728073.0,2.5999999046325684
2016-09-21,2.690000057220459,2.5899999141693115,2.5899999141693115,2.619999885559082,66627202.0,2.619999885559082
2016-09-22,2.640000104904175,2.609999895095825,2.630000114440918,2.619999885559082,46283975.0,2.619999885559082
2016-09-23,2.6500000953674316,2.609999895095825,2.619999885559082,2.630000114440918,39471417.0,2.630000114440918
2016-09-26,2.619999885559082,2.549999952316284,2.609999895095825,2.559999942779541,43447601.0,2.559999942779541
2016-09-27,2.5799999237060547,2.549999952316284,2.559999942779541,2.5799999237060547,25051595.0,2.5799999237060547
2016-09-28,2.5799999237060547,2.549999952316284,2.5799999237060547,2.559999942779541,20695544.0,2.559999942779541
2016-09-29,2.5799999237060547,2.549999952316284,2.559999942779541,2.569999933242798,25428250.0,2.569999933242798
2016-09-30,2.5799999237060547,2.549999952316284,2.559999942779541,2.569999933242798,24984784.0,2.569999933242798
2016-10-10,2.640000104904175,2.5899999141693115,2.5999999046325684,2.619999885559082,58416686.0,2.619999885559082
2016-10-11,2.640000104904175,2.5999999046325684,2.5999999046325684,2.630000114440918,53289489.0,2.630000114440918
2016-10-12,2.630000114440918,2.5999999046325684,2.619999885559082,2.619999885559082,31952211.0,2.619999885559082
2016-10-13,2.6700000762939453,2.5999999046325684,2.619999885559082,2.6500000953674316,76351014.0,2.6500000953674316
2016-10-14,2.640000104904175,2.609999895095825,2.630000114440918,2.630000114440918,46086060.0,2.630000114440918
2016-10-17,2.6500000953674316,2.609999895095825,2.630000114440918,2.609999895095825,51751045.0,2.609999895095825
2016-10-18,2.6600000858306885,2.5999999046325684,2.5999999046325684,2.6600000858306885,70723879.0,2.6600000858306885
2016-10-19,2.680000066757202,2.630000114440918,2.6600000858306885,2.640000104904175,63995152.0,2.640000104904175
2016-10-20,2.6700000762939453,2.619999885559082,2.640000104904175,2.6600000858306885,57439802.0,2.6600000858306885
2016-10-21,2.680000066757202,2.640000104904175,2.6500000953674316,2.6700000762939453,65775628.0,2.6700000762939453
2016-10-24,2.7799999713897705,2.6500000953674316,2.6600000858306885,2.759999990463257,215571731.0,2.759999990463257
2016-10-25,2.759999990463257,2.7200000286102295,2.75,2.75,101819461.0,2.75
2016-10-26,2.819999933242798,2.7200000286102295,2.759999990463257,2.740000009536743,106087555.0,2.740000009536743
2016-10-27,2.740000009536743,2.700000047683716,2.740000009536743,2.7300000190734863,63472545.0,2.7300000190734863
2016-10-28,2.7300000190734863,2.6700000762939453,2.7100000381469727,2.680000066757202,63539292.0,2.680000066757202
2016-10-31,2.690000057220459,2.6500000953674316,2.680000066757202,2.690000057220459,37589363.0,2.690000057220459
2016-11-01,2.700000047683716,2.6600000858306885,2.690000057220459,2.690000057220459,47955705.0,2.690000057220459
2016-11-02,2.690000057220459,2.630000114440918,2.680000066757202,2.640000104904175,64670818.0,2.640000104904175
2016-11-03,2.6700000762939453,2.619999885559082,2.630000114440918,2.6600000858306885,65774770.0,2.6600000858306885
2016-11-04,2.6700000762939453,2.640000104904175,2.6500000953674316,2.6500000953674316,36348557.0,2.6500000953674316
2016-11-07,2.759999990463257,2.640000104904175,2.6500000953674316,2.7300000190734863,110855743.0,2.7300000190734863
2016-11-08,2.7300000190734863,2.690000057220459,2.7200000286102295,2.7100000381469727,71263293.0,2.7100000381469727
2016-11-09,2.7699999809265137,2.6600000858306885,2.7100000381469727,2.75,129066401.0,2.75
2016-11-10,2.819999933242798,2.75,2.75,2.7699999809265137,129149345.0,2.7699999809265137
2016-11-11,2.9000000953674316,2.759999990463257,2.759999990463257,2.890000104904175,230442757.0,2.890000104904175
2016-11-14,2.930000066757202,2.8299999237060547,2.8499999046325684,2.880000114440918,182499344.0,2.880000114440918
2016-11-15,3.0399999618530273,2.859999895095825,2.880000114440918,2.890000104904175,213599739.0,2.890000104904175
2016-11-16,2.880000114440918,2.8299999237060547,2.8499999046325684,2.8499999046325684,110394839.0,2.8499999046325684
2016-11-17,2.880000114440918,2.819999933242798,2.8399999141693115,2.869999885559082,68542950.0,2.869999885559082
2016-11-18,2.880000114440918,2.819999933242798,2.869999885559082,2.8399999141693115,69404142.0,2.8399999141693115
2016-11-21,2.890000104904175,2.809999942779541,2.8299999237060547,2.8499999046325684,84651446.0,2.8499999046325684
2016-11-22,2.9800000190734863,2.8499999046325684,2.859999895095825,2.940000057220459,148226431.0,2.940000057220459
2016-11-23,2.9800000190734863,2.880000114440918,2.9600000381469727,2.9100000858306885,102817141.0,2.9100000858306885
2016-11-24,2.940000057220459,2.880000114440918,2.9000000953674316,2.9000000953674316,79008700.0,2.9000000953674316
2016-11-25,2.990000009536743,2.8499999046325684,2.9000000953674316,2.9800000190734863,147913028.0,2.9800000190734863
2016-11-28,3.0399999618530273,2.9600000381469727,3.0,2.990000009536743,109387923.0,2.990000009536743
2016-11-29,3.0799999237060547,2.9600000381469727,2.9700000286102295,2.9800000190734863,168142340.0,2.9800000190734863
2016-11-30,2.9700000286102295,2.869999885559082,2.940000057220459,2.890000104904175,118943726.0,2.890000104904175
2016-12-01,2.9600000381469727,2.880000114440918,2.890000104904175,2.950000047683716,76752719.0,2.950000047683716
2016-12-02,3.0,2.9100000858306885,2.950000047683716,2.9100000858306885,96053668.0,2.9100000858306885
2016-12-05,2.9200000762939453,2.8399999141693115,2.859999895095825,2.880000114440918,63897678.0,2.880000114440918
2016-12-06,2.9100000858306885,2.8499999046325684,2.890000104904175,2.859999895095825,44444258.0,2.859999895095825
2016-12-07,2.9700000286102295,2.869999885559082,2.880000114440918,2.9700000286102295,110439945.0,2.9700000286102295
2016-12-08,2.9800000190734863,2.9100000858306885,2.9700000286102295,2.930000066757202,77153828.0,2.930000066757202
2016-12-09,2.9600000381469727,2.880000114440918,2.9100000858306885,2.930000066757202,66914410.0,2.930000066757202
2016-12-12,3.009999990463257,2.8499999046325684,2.950000047683716,2.859999895095825,127023730.0,2.859999895095825
2016-12-13,2.9000000953674316,2.7799999713897705,2.8399999141693115,2.880000114440918,91064359.0,2.880000114440918
2016-12-14,2.890000104904175,2.819999933242798,2.8499999046325684,2.8399999141693115,59046899.0,2.8399999141693115
2016-12-15,2.869999885559082,2.809999942779541,2.809999942779541,2.8499999046325684,43642209.0,2.8499999046325684
2016-12-16,2.859999895095825,2.819999933242798,2.8399999141693115,2.8399999141693115,45024906.0,2.8399999141693115
2016-12-19,2.8499999046325684,2.819999933242798,2.8399999141693115,2.8299999237060547,36031196.0,2.8299999237060547
2016-12-20,2.8399999141693115,2.7799999713897705,2.8299999237060547,2.809999942779541,48442972.0,2.809999942779541
2016-12-21,2.8399999141693115,2.799999952316284,2.799999952316284,2.8299999237060547,33461736.0,2.8299999237060547
2016-12-22,2.8299999237060547,2.799999952316284,2.819999933242798,2.8299999237060547,36109583.0,2.8299999237060547
2016-12-23,2.8299999237060547,2.7799999713897705,2.819999933242798,2.7799999713897705,37971005.0,2.7799999713897705
2016-12-26,2.7699999809265137,2.690000057220459,2.7699999809265137,2.740000009536743,55213369.0,2.740000009536743
2016-12-27,2.75,2.7100000381469727,2.740000009536743,2.7200000286102295,30876217.0,2.7200000286102295
2016-12-28,2.75,2.7100000381469727,2.7200000286102295,2.7300000190734863,32365925.0,2.7300000190734863
2016-12-29,2.740000009536743,2.700000047683716,2.7200000286102295,2.7200000286102295,30638200.0,2.7200000286102295
2016-12-30,2.7300000190734863,2.700000047683716,2.7200000286102295,2.7300000190734863,26066363.0,2.7300000190734863
2017-01-03,2.759999990463257,2.7200000286102295,2.7300000190734863,2.740000009536743,29627205.0,2.740000009536743
2017-01-04,2.7799999713897705,2.740000009536743,2.740000009536743,2.7699999809265137,39183681.0,2.7699999809265137
2017-01-05,2.7799999713897705,2.75,2.759999990463257,2.7699999809265137,29384165.0,2.7699999809265137
2017-01-06,2.819999933242798,2.759999990463257,2.7699999809265137,2.809999942779541,65846488.0,2.809999942779541
2017-01-09,2.859999895095825,2.7799999713897705,2.799999952316284,2.8499999046325684,58708384.0,2.8499999046325684
2017-01-10,2.880000114440918,2.819999933242798,2.8299999237060547,2.8499999046325684,60468152.0,2.8499999046325684
2017-01-11,2.9200000762939453,2.8299999237060547,2.8499999046325684,2.8399999141693115,80796001.0,2.8399999141693115
2017-01-12,2.859999895095825,2.799999952316284,2.8299999237060547,2.809999942779541,46493040.0,2.809999942779541
2017-01-13,2.819999933242798,2.759999990463257,2.799999952316284,2.7699999809265137,43416902.0,2.7699999809265137
2017-01-16,2.809999942779541,2.6500000953674316,2.7899999618530273,2.7300000190734863,89130146.0,2.7300000190734863
2017-01-17,2.759999990463257,2.7100000381469727,2.7200000286102295,2.75,40428414.0,2.75
2017-01-18,2.809999942779541,2.740000009536743,2.740000009536743,2.799999952316284,62792762.0,2.799999952316284
2017-01-19,2.799999952316284,2.75,2.7899999618530273,2.759999990463257,41500651.0,2.759999990463257
2017-01-20,2.859999895095825,2.7200000286102295,2.740000009536743,2.819999933242798,83674041.0,2.819999933242798
2017-01-23,2.8499999046325684,2.799999952316284,2.799999952316284,2.8399999141693115,55762600.0,2.8399999141693115
2017-01-24,2.9200000762939453,2.819999933242798,2.8299999237060547,2.9000000953674316,117580912.0,2.9000000953674316
2017-01-25,2.9000000953674316,2.869999885559082,2.9000000953674316,2.880000114440918,52255030.0,2.880000114440918
2017-01-26,2.9100000858306885,2.859999895095825,2.880000114440918,2.9000000953674316,48991282.0,2.9000000953674316
2017-02-03,2.9000000953674316,2.859999895095825,2.9000000953674316,2.869999885559082,50770600.0,2.869999885559082
2017-02-06,2.869999885559082,2.8299999237060547,2.869999885559082,2.859999895095825,44575626.0,2.859999895095825
2017-02-07,2.890000104904175,2.8399999141693115,2.8499999046325684,2.869999885559082,49381156.0,2.869999885559082
2017-02-08,2.890000104904175,2.8299999237060547,2.859999895095825,2.890000104904175,52430403.0,2.890000104904175
2017-02-09,3.180000066757202,2.9000000953674316,2.9000000953674316,3.180000066757202,365586731.0,3.180000066757202
2017-02-10,3.5,3.190000057220459,3.25,3.5,465765910.0,3.5
2017-02-13,3.759999990463257,3.4200000762939453,3.680000066757202,3.509999990463257,579372995.0,3.509999990463257
2017-02-14,3.6500000953674316,3.430000066757202,3.5,3.5999999046325684,483271501.0,3.5999999046325684
2017-02-15,3.569999933242798,3.4100000858306885,3.5299999713897705,3.430000066757202,332546168.0,3.430000066757202
2017-02-16,3.5,3.390000104904175,3.390000104904175,3.450000047683716,209287823.0,3.450000047683716
2017-02-17,3.5199999809265137,3.4000000953674316,3.4200000762939453,3.4800000190734863,223128268.0,3.4800000190734863
2017-02-20,3.5299999713897705,3.430000066757202,3.450000047683716,3.509999990463257,196671626.0,3.509999990463257
2017-02-21,3.559999942779541,3.4200000762939453,3.5199999809265137,3.4800000190734863,211862688.0,3.4800000190734863
2017-02-22,3.5399999618530273,3.430000066757202,3.4800000190734863,3.5399999618530273,250777220.0,3.5399999618530273
2017-02-23,3.5199999809265137,3.369999885559082,3.509999990463257,3.4200000762939453,218190075.0,3.4200000762939453
2017-02-24,3.380000114440918,3.299999952316284,3.380000114440918,3.319999933242798,152034513.0,3.319999933242798
2017-02-27,3.359999895095825,3.2699999809265137,3.3299999237060547,3.2899999618530273,103238143.0,3.2899999618530273
2017-02-28,3.3399999141693115,3.2799999713897705,3.309999942779541,3.3299999237060547,80656438.0,3.3299999237060547
2017-03-01,3.380000114440918,3.2899999618530273,3.309999942779541,3.3399999141693115,105441616.0,3.3399999141693115
2017-03-02,3.359999895095825,3.2300000190734863,3.3299999237060547,3.240000009536743,121143425.0,3.240000009536743
2017-03-03,3.25,3.190000057220459,3.2100000381469727,3.2200000286102295,71097926.0,3.2200000286102295
2017-03-06,3.259999990463257,3.200000047683716,3.2200000286102295,3.240000009536743,58133560.0,3.240000009536743
2017-03-07,3.240000009536743,3.200000047683716,3.240000009536743,3.2200000286102295,61287699.0,3.2200000286102295
2017-03-08,3.2300000190734863,3.180000066757202,3.2100000381469727,3.200000047683716,54375689.0,3.200000047683716
2017-03-09,3.190000057220459,3.0999999046325684,3.180000066757202,3.1500000953674316,110459347.0,3.1500000953674316
2017-03-10,3.180000066757202,3.119999885559082,3.140000104904175,3.130000114440918,67710014.0,3.130000114440918
2017-03-13,3.180000066757202,3.0899999141693115,3.119999885559082,3.180000066757202,80516128.0,3.180000066757202
2017-03-14,3.2200000286102295,3.1700000762939453,3.180000066757202,3.1700000762939453,76589923.0,3.1700000762939453
2017-03-15,3.2200000286102295,3.1500000953674316,3.1600000858306885,3.190000057220459,68682036.0,3.190000057220459
2017-03-16,3.240000009536743,3.190000057220459,3.190000057220459,3.240000009536743,75140502.0,3.240000009536743
2017-03-17,3.240000009536743,3.130000114440918,3.2300000190734863,3.1500000953674316,87506970.0,3.1500000953674316
2017-03-20,3.1700000762939453,3.109999895095825,3.109999895095825,3.1600000858306885,50112595.0,3.1600000858306885
2017-03-21,3.1600000858306885,3.130000114440918,3.1600000858306885,3.1500000953674316,45802209.0,3.1500000953674316
2017-03-22,3.1500000953674316,3.0899999141693115,3.119999885559082,3.109999895095825,55631943.0,3.109999895095825
2017-03-23,3.1600000858306885,3.0899999141693115,3.109999895095825,3.1500000953674316,74780320.0,3.1500000953674316
2017-03-24,3.3299999237060547,3.119999885559082,3.1500000953674316,3.2799999713897705,190726650.0,3.2799999713897705
2017-03-27,3.319999933242798,3.2300000190734863,3.25,3.2699999809265137,111070662.0,3.2699999809265137
2017-03-28,3.2699999809265137,3.2100000381469727,3.259999990463257,3.25,73675773.0,3.25
2017-03-29,3.430000066757202,3.2100000381469727,3.2699999809265137,3.309999942779541,188321423.0,3.309999942779541
2017-03-30,3.380000114440918,3.2300000190734863,3.2799999713897705,3.25,159583664.0,3.25
2017-03-31,3.259999990463257,3.119999885559082,3.2300000190734863,3.200000047683716,104953103.0,3.200000047683716
2017-04-05,3.299999952316284,3.2100000381469727,3.2100000381469727,3.2899999618530273,92691440.0,3.2899999618530273
2017-04-06,3.319999933242798,3.25,3.299999952316284,3.2899999618530273,95552126.0,3.2899999618530273
2017-04-07,3.2699999809265137,3.2300000190734863,3.25,3.240000009536743,84070782.0,3.240000009536743
2017-04-10,3.299999952316284,3.2100000381469727,3.2300000190734863,3.2699999809265137,97835017.0,3.2699999809265137
2017-04-11,3.3499999046325684,3.2300000190734863,3.2699999809265137,3.3399999141693115,160750410.0,3.3399999141693115
2017-04-12,3.369999885559082,3.259999990463257,3.319999933242798,3.2799999713897705,120569289.0,3.2799999713897705
2017-04-13,3.299999952316284,3.25,3.259999990463257,3.2899999618530273,59822595.0,3.2899999618530273
2017-04-14,3.299999952316284,3.180000066757202,3.2899999618530273,3.200000047683716,97997239.0,3.200000047683716
2017-04-17,3.180000066757202,3.059999942779541,3.1700000762939453,3.0899999141693115,100494385.0,3.0899999141693115
2017-04-18,3.109999895095825,3.049999952316284,3.0899999141693115,3.059999942779541,46484640.0,3.059999942779541
2017-04-19,3.049999952316284,2.930000066757202,3.0399999618530273,2.9700000286102295,96765553.0,2.9700000286102295
2017-04-20,3.009999990463257,2.930000066757202,2.9700000286102295,2.9700000286102295,53272700.0,2.9700000286102295
2017-04-21,2.990000009536743,2.950000047683716,2.9800000190734863,2.9600000381469727,38170142.0,2.9600000381469727
2017-04-24,2.9800000190734863,2.8399999141693115,2.9700000286102295,2.8399999141693115,64538039.0,2.8399999141693115
2017-04-25,2.869999885559082,2.8299999237060547,2.8499999046325684,2.8499999046325684,37431158.0,2.8499999046325684
2017-04-26,2.869999885559082,2.819999933242798,2.8499999046325684,2.8299999237060547,39195164.0,2.8299999237060547
2017-04-27,2.8499999046325684,2.75,2.819999933242798,2.8499999046325684,60894125.0,2.8499999046325684
2017-04-28,2.9200000762939453,2.819999933242798,2.8399999141693115,2.9000000953674316,63866240.0,2.9000000953674316
2017-05-02,2.9000000953674316,2.859999895095825,2.880000114440918,2.880000114440918,38416058.0,2.880000114440918
2017-05-03,2.9200000762939453,2.859999895095825,2.880000114440918,2.890000104904175,48250116.0,2.890000104904175
2017-05-04,2.9200000762939453,2.8399999141693115,2.869999885559082,2.880000114440918,51742616.0,2.880000114440918
2017-05-05,2.859999895095825,2.799999952316284,2.8499999046325684,2.809999942779541,58907974.0,2.809999942779541
2017-05-08,2.8299999237060547,2.759999990463257,2.799999952316284,2.759999990463257,55014137.0,2.759999990463257
2017-05-09,2.7799999713897705,2.7300000190734863,2.759999990463257,2.7799999713897705,38135485.0,2.7799999713897705
2017-05-10,2.799999952316284,2.7300000190734863,2.7799999713897705,2.7300000190734863,39058100.0,2.7300000190734863
2017-05-11,2.7200000286102295,2.630000114440918,2.700000047683716,2.690000057220459,60632853.0,2.690000057220459
2017-05-12,2.7100000381469727,2.6500000953674316,2.680000066757202,2.690000057220459,35228422.0,2.690000057220459
2017-05-15,2.7200000286102295,2.680000066757202,2.690000057220459,2.690000057220459,29228444.0,2.690000057220459
2017-05-16,2.759999990463257,2.6500000953674316,2.690000057220459,2.740000009536743,53577200.0,2.740000009536743
2017-05-17,2.7699999809265137,2.7200000286102295,2.740000009536743,2.759999990463257,48903025.0,2.759999990463257
2017-05-18,2.7699999809265137,2.7200000286102295,2.7300000190734863,2.740000009536743,37481483.0,2.740000009536743
2017-05-19,2.759999990463257,2.7300000190734863,2.740000009536743,2.75,29455353.0,2.75
2017-05-22,2.8399999141693115,2.75,2.75,2.759999990463257,70631247.0,2.759999990463257
2017-05-23,2.799999952316284,2.690000057220459,2.759999990463257,2.7100000381469727,57995842.0,2.7100000381469727
2017-05-24,2.7200000286102295,2.6600000858306885,2.690000057220459,2.7200000286102295,40768777.0,2.7200000286102295
2017-05-25,2.7799999713897705,2.700000047683716,2.7100000381469727,2.7699999809265137,48320659.0,2.7699999809265137
2017-05-26,2.809999942779541,2.759999990463257,2.7899999618530273,2.7699999809265137,48910616.0,2.7699999809265137
2017-05-31,2.799999952316284,2.740000009536743,2.7899999618530273,2.759999990463257,34361600.0,2.759999990463257
2017-06-01,2.75,2.6700000762939453,2.740000009536743,2.680000066757202,40927225.0,2.680000066757202
2017-06-02,2.7200000286102295,2.6600000858306885,2.6700000762939453,2.7100000381469727,29851541.0,2.7100000381469727
2017-06-05,2.7200000286102295,2.700000047683716,2.7100000381469727,2.7200000286102295,26540120.0,2.7200000286102295
2017-06-06,2.7300000190734863,2.690000057220459,2.7100000381469727,2.7300000190734863,22235891.0,2.7300000190734863
2017-06-07,2.7799999713897705,2.7200000286102295,2.740000009536743,2.7699999809265137,47691138.0,2.7699999809265137
2017-06-08,2.7699999809265137,2.740000009536743,2.759999990463257,2.759999990463257,34947315.0,2.759999990463257
2017-06-09,2.7699999809265137,2.7300000190734863,2.75,2.75,26966618.0,2.75
2017-06-12,2.740000009536743,2.690000057220459,2.7300000190734863,2.700000047683716,37750376.0,2.700000047683716
2017-06-13,2.740000009536743,2.680000066757202,2.690000057220459,2.740000009536743,27728658.0,2.740000009536743
2017-06-14,2.7799999713897705,2.7100000381469727,2.7300000190734863,2.759999990463257,53204489.0,2.759999990463257
2017-06-15,2.7699999809265137,2.7300000190734863,2.75,2.7699999809265137,46869494.0,2.7699999809265137
2017-06-16,2.8399999141693115,2.75,2.759999990463257,2.7799999713897705,81610081.0,2.7799999713897705
2017-06-19,2.7799999713897705,2.7799999713897705,2.7799999713897705,2.7799999713897705,0.0,2.7799999713897705
2017-06-20,2.880000114440918,2.799999952316284,2.8299999237060547,2.819999933242798,69899065.0,2.819999933242798
2017-06-21,2.8399999141693115,2.7899999618530273,2.809999942779541,2.8299999237060547,44652920.0,2.8299999237060547
2017-06-22,2.8299999237060547,2.7699999809265137,2.819999933242798,2.7699999809265137,43608887.0,2.7699999809265137
2017-06-23,2.7899999618530273,2.7300000190734863,2.759999990463257,2.7799999713897705,52929064.0,2.7799999713897705
2017-06-26,2.859999895095825,2.759999990463257,2.7799999713897705,2.8399999141693115,64989058.0,2.8399999141693115
2017-06-27,2.8499999046325684,2.809999942779541,2.8299999237060547,2.8399999141693115,54269732.0,2.8399999141693115
2017-06-28,2.890000104904175,2.819999933242798,2.8299999237060547,2.8499999046325684,84414202.0,2.8499999046325684
2017-06-29,2.880000114440918,2.8399999141693115,2.859999895095825,2.869999885559082,55920934.0,2.869999885559082
2017-06-30,2.859999895095825,2.819999933242798,2.8499999046325684,2.8499999046325684,44672164.0,2.8499999046325684
2017-07-03,2.950000047683716,2.8299999237060547,2.8399999141693115,2.950000047683716,112293208.0,2.950000047683716
2017-07-04,2.940000057220459,2.890000104904175,2.930000066757202,2.9100000858306885,66428783.0,2.9100000858306885
2017-07-05,2.930000066757202,2.9000000953674316,2.9100000858306885,2.9200000762939453,48066116.0,2.9200000762939453
2017-07-06,2.9700000286102295,2.9000000953674316,2.9100000858306885,2.9600000381469727,90561784.0,2.9600000381469727
2017-07-07,3.0,2.940000057220459,2.950000047683716,3.0,77328510.0,3.0
2017-07-10,3.119999885559082,3.009999990463257,3.049999952316284,3.049999952316284,151757646.0,3.049999952316284
2017-07-11,3.049999952316284,2.9700000286102295,3.0399999618530273,2.9700000286102295,86797626.0,2.9700000286102295
2017-07-12,3.009999990463257,2.9100000858306885,2.9700000286102295,2.9800000190734863,65835303.0,2.9800000190734863
2017-07-13,3.0399999618530273,2.9700000286102295,2.9800000190734863,3.009999990463257,71107538.0,3.009999990463257
2017-07-14,3.009999990463257,2.9700000286102295,3.0,2.9800000190734863,44154491.0,2.9800000190734863
2017-07-17,2.9800000190734863,2.799999952316284,2.9800000190734863,2.8499999046325684,86897529.0,2.8499999046325684
2017-07-18,2.9700000286102295,2.819999933242798,2.8299999237060547,2.9600000381469727,79868295.0,2.9600000381469727
2017-07-19,3.0799999237060547,2.950000047683716,2.9600000381469727,3.069999933242798,139313303.0,3.069999933242798
2017-07-20,3.140000104904175,3.0399999618530273,3.0899999141693115,3.059999942779541,110834761.0,3.059999942779541
2017-07-21,3.0799999237060547,3.0199999809265137,3.049999952316284,3.069999933242798,75446161.0,3.069999933242798
2017-07-24,3.109999895095825,3.0399999618530273,3.049999952316284,3.049999952316284,66679576.0,3.049999952316284
2017-07-25,3.109999895095825,3.009999990463257,3.049999952316284,3.0999999046325684,100032906.0,3.0999999046325684
2017-07-26,3.1700000762939453,3.0399999618530273,3.140000104904175,3.059999942779541,98279694.0,3.059999942779541
2017-07-27,3.140000104904175,3.049999952316284,3.069999933242798,3.0799999237060547,111829036.0,3.0799999237060547
2017-07-28,3.180000066757202,3.0199999809265137,3.049999952316284,3.1600000858306885,169983747.0,3.1600000858306885
2017-07-31,3.2899999618530273,3.1700000762939453,3.200000047683716,3.2699999809265137,210131567.0,3.2699999809265137
2017-08-01,3.259999990463257,3.180000066757202,3.259999990463257,3.190000057220459,129485600.0,3.190000057220459
2017-08-02,3.3299999237060547,3.190000057220459,3.200000047683716,3.240000009536743,183652939.0,3.240000009536743
2017-08-03,3.4000000953674316,3.2100000381469727,3.2100000381469727,3.390000104904175,249442054.0,3.390000104904175
2017-08-04,3.569999933242798,3.309999942779541,3.390000104904175,3.3299999237060547,339089037.0,3.3299999237060547
2017-08-07,3.5299999713897705,3.299999952316284,3.440000057220459,3.509999990463257,294159475.0,3.509999990463257
2017-08-08,3.5199999809265137,3.380000114440918,3.450000047683716,3.4200000762939453,210132111.0,3.4200000762939453
2017-08-09,3.5399999618530273,3.319999933242798,3.390000104904175,3.5,193665911.0,3.5
2017-08-10,3.4600000381469727,3.3399999141693115,3.450000047683716,3.359999895095825,135042243.0,3.359999895095825
2017-08-11,3.2899999618530273,3.069999933242798,3.2799999713897705,3.0899999141693115,200767355.0,3.0899999141693115
2017-08-14,3.180000066757202,3.0799999237060547,3.109999895095825,3.140000104904175,103493439.0,3.140000104904175
2017-08-15,3.1700000762939453,3.0899999141693115,3.119999885559082,3.130000114440918,63135022.0,3.130000114440918
2017-08-16,3.1500000953674316,3.049999952316284,3.119999885559082,3.109999895095825,84747755.0,3.109999895095825
2017-08-17,3.1700000762939453,3.0999999046325684,3.1500000953674316,3.130000114440918,87962258.0,3.130000114440918
2017-08-18,3.0999999046325684,3.059999942779541,3.0899999141693115,3.0999999046325684,70108013.0,3.0999999046325684
2017-08-21,3.1600000858306885,3.0899999141693115,3.109999895095825,3.1500000953674316,80919681.0,3.1500000953674316
2017-08-22,3.140000104904175,3.0999999046325684,3.130000114440918,3.119999885559082,51455172.0,3.119999885559082
2017-08-23,3.0899999141693115,3.0199999809265137,3.069999933242798,3.0299999713897705,94697835.0,3.0299999713897705
2017-08-24,3.059999942779541,3.009999990463257,3.0399999618530273,3.009999990463257,43699786.0,3.009999990463257
2017-08-25,3.109999895095825,3.0399999618530273,3.0399999618530273,3.0799999237060547,70250029.0,3.0799999237060547
2017-08-28,3.140000104904175,3.049999952316284,3.059999942779541,3.0999999046325684,71934413.0,3.0999999046325684
2017-08-29,3.1600000858306885,3.0899999141693115,3.109999895095825,3.0999999046325684,65429145.0,3.0999999046325684
2017-08-30,3.240000009536743,3.0899999141693115,3.0999999046325684,3.2100000381469727,153985115.0,3.2100000381469727
2017-08-31,3.259999990463257,3.1700000762939453,3.180000066757202,3.240000009536743,108125701.0,3.240000009536743
2017-09-01,3.559999942779541,3.2300000190734863,3.240000009536743,3.559999942779541,275876838.0,3.559999942779541
2017-09-04,3.7799999713897705,3.5299999713897705,3.7100000381469727,3.5999999046325684,407270650.0,3.5999999046325684
2017-09-05,3.630000114440918,3.450000047683716,3.609999895095825,3.509999990463257,213930019.0,3.509999990463257
2017-09-06,3.5799999237060547,3.450000047683716,3.4700000286102295,3.490000009536743,166372544.0,3.490000009536743
2017-09-07,3.509999990463257,3.380000114440918,3.5,3.4100000858306885,153912520.0,3.4100000858306885
2017-09-08,3.4600000381469727,3.3399999141693115,3.4000000953674316,3.380000114440918,102236808.0,3.380000114440918
2017-09-11,3.4200000762939453,3.319999933242798,3.3399999141693115,3.4200000762939453,99617712.0,3.4200000762939453
2017-09-12,3.4600000381469727,3.359999895095825,3.450000047683716,3.390000104904175,130719607.0,3.390000104904175
2017-09-13,3.490000009536743,3.3499999046325684,3.359999895095825,3.4700000286102295,152681273.0,3.4700000286102295
2017-09-14,3.4800000190734863,3.3499999046325684,3.430000066757202,3.359999895095825,120690401.0,3.359999895095825
2017-09-15,3.3499999046325684,3.2200000286102295,3.3399999141693115,3.2300000190734863,149529327.0,3.2300000190734863
2017-09-18,3.2799999713897705,3.200000047683716,3.2300000190734863,3.2699999809265137,58487825.0,3.2699999809265137
2017-09-19,3.319999933242798,3.25,3.2899999618530273,3.2699999809265137,63704509.0,3.2699999809265137
2017-09-20,3.299999952316284,3.2100000381469727,3.259999990463257,3.299999952316284,75404250.0,3.299999952316284
2017-09-21,3.5999999046325684,3.259999990463257,3.299999952316284,3.380000114440918,212190973.0,3.380000114440918
2017-09-22,3.700000047683716,3.2899999618530273,3.319999933242798,3.549999952316284,369330126.0,3.549999952316284
2017-09-25,3.569999933242798,3.390000104904175,3.5,3.4600000381469727,182390563.0,3.4600000381469727
2017-09-26,3.809999942779541,3.4100000858306885,3.440000057220459,3.7200000286102295,406894748.0,3.7200000286102295
2017-09-27,3.8299999237060547,3.6600000858306885,3.759999990463257,3.7300000190734863,346895345.0,3.7300000190734863
2017-09-28,3.680000066757202,3.549999952316284,3.6600000858306885,3.5799999237060547,244852937.0,3.5799999237060547
2017-09-29,3.619999885559082,3.490000009536743,3.549999952316284,3.559999942779541,194704714.0,3.559999942779541
2017-10-09,3.630000114440918,3.509999990463257,3.619999885559082,3.5399999618530273,141936634.0,3.5399999618530273
2017-10-10,3.5199999809265137,3.4200000762939453,3.5,3.450000047683716,142758586.0,3.450000047683716
2017-10-11,3.5199999809265137,3.4100000858306885,3.4600000381469727,3.4700000286102295,117782584.0,3.4700000286102295
2017-10-12,3.5299999713897705,3.4000000953674316,3.4600000381469727,3.509999990463257,118758967.0,3.509999990463257
2017-10-13,3.509999990463257,3.440000057220459,3.5,3.4700000286102295,95175009.0,3.4700000286102295
2017-10-16,3.5399999618530273,3.4200000762939453,3.4800000190734863,3.4700000286102295,93581315.0,3.4700000286102295
2017-10-17,3.430000066757202,3.369999885559082,3.430000066757202,3.390000104904175,70986045.0,3.390000104904175
2017-10-18,3.4600000381469727,3.3399999141693115,3.380000114440918,3.380000114440918,86924697.0,3.380000114440918
2017-10-19,3.359999895095825,3.2899999618530273,3.3399999141693115,3.2899999618530273,72660660.0,3.2899999618530273
2017-10-20,3.359999895095825,3.259999990463257,3.2799999713897705,3.3399999141693115,61619810.0,3.3399999141693115
2017-10-23,3.3299999237060547,3.299999952316284,3.299999952316284,3.319999933242798,36660542.0,3.319999933242798
2017-10-24,3.380000114440918,3.309999942779541,3.309999942779541,3.3499999046325684,53026061.0,3.3499999046325684
2017-10-25,3.380000114440918,3.309999942779541,3.3499999046325684,3.3299999237060547,46173324.0,3.3299999237060547
2017-10-26,3.359999895095825,3.299999952316284,3.309999942779541,3.3399999141693115,62515731.0,3.3399999141693115
2017-10-27,3.3399999141693115,3.200000047683716,3.3299999237060547,3.2300000190734863,107888802.0,3.2300000190734863
2017-10-30,3.2200000286102295,3.0399999618530273,3.2100000381469727,3.0799999237060547,98354476.0,3.0799999237060547
2017-10-31,3.109999895095825,3.069999933242798,3.0799999237060547,3.0999999046325684,39011681.0,3.0999999046325684
2017-11-01,3.1500000953674316,3.0899999141693115,3.119999885559082,3.0999999046325684,52706800.0,3.0999999046325684
2017-11-02,3.0999999046325684,3.059999942779541,3.0999999046325684,3.0799999237060547,37852300.0,3.0799999237060547
2017-11-03,3.069999933242798,2.9200000762939453,3.069999933242798,2.9800000190734863,95505328.0,2.9800000190734863
2017-11-06,3.0399999618530273,2.9600000381469727,2.990000009536743,3.0299999713897705,54178130.0,3.0299999713897705
2017-11-07,3.130000114440918,3.009999990463257,3.0299999713897705,3.0899999141693115,75110852.0,3.0899999141693115
2017-11-08,3.119999885559082,3.059999942779541,3.059999942779541,3.069999933242798,55256111.0,3.069999933242798
2017-11-09,3.109999895095825,3.049999952316284,3.0899999141693115,3.059999942779541,46938157.0,3.059999942779541
2017-11-10,3.049999952316284,3.009999990463257,3.0399999618530273,3.0299999713897705,43667722.0,3.0299999713897705
2017-11-13,3.0999999046325684,3.009999990463257,3.0299999713897705,3.0899999141693115,63653189.0,3.0899999141693115
2017-11-14,3.1700000762939453,3.069999933242798,3.0799999237060547,3.140000104904175,107622773.0,3.140000104904175
2017-11-15,3.0999999046325684,3.049999952316284,3.0799999237060547,3.069999933242798,54805116.0,3.069999933242798
2017-11-16,3.0899999141693115,3.0299999713897705,3.049999952316284,3.0399999618530273,47146830.0,3.0399999618530273
2017-11-17,3.0299999713897705,2.9000000953674316,3.0299999713897705,2.930000066757202,78737871.0,2.930000066757202
2017-11-20,2.950000047683716,2.8399999141693115,2.9000000953674316,2.950000047683716,40589768.0,2.950000047683716
2017-11-21,2.9700000286102295,2.9200000762939453,2.930000066757202,2.930000066757202,34266870.0,2.930000066757202
2017-11-22,2.9600000381469727,2.930000066757202,2.940000057220459,2.950000047683716,35923549.0,2.950000047683716
2017-11-23,2.990000009536743,2.880000114440918,2.950000047683716,2.9000000953674316,48750033.0,2.9000000953674316
2017-11-24,2.9200000762939453,2.8499999046325684,2.869999885559082,2.9200000762939453,27598393.0,2.9200000762939453
2017-11-27,2.9600000381469727,2.9100000858306885,2.930000066757202,2.9200000762939453,35367973.0,2.9200000762939453
2017-11-28,3.0199999809265137,2.9000000953674316,2.930000066757202,3.0,60902845.0,3.0
2017-11-29,3.109999895095825,2.990000009536743,3.0,3.0799999237060547,92443262.0,3.0799999237060547
2017-11-30,3.109999895095825,3.049999952316284,3.069999933242798,3.049999952316284,60293167.0,3.049999952316284
2017-12-01,3.069999933242798,3.0199999809265137,3.059999942779541,3.059999942779541,36445983.0,3.059999942779541
2017-12-04,3.119999885559082,3.0399999618530273,3.0799999237060547,3.049999952316284,44301898.0,3.049999952316284
2017-12-05,3.059999942779541,2.930000066757202,3.049999952316284,2.9600000381469727,49401518.0,2.9600000381469727
2017-12-06,2.9600000381469727,2.869999885559082,2.930000066757202,2.950000047683716,49657551.0,2.950000047683716
2017-12-07,2.950000047683716,2.9200000762939453,2.930000066757202,2.930000066757202,25845902.0,2.930000066757202
2017-12-08,2.9800000190734863,2.9000000953674316,2.9100000858306885,2.9600000381469727,36678210.0,2.9600000381469727
2017-12-11,2.9800000190734863,2.940000057220459,2.950000047683716,2.9700000286102295,33477882.0,2.9700000286102295
2017-12-12,2.990000009536743,2.9200000762939453,2.9700000286102295,2.930000066757202,30247178.0,2.930000066757202
2017-12-13,2.940000057220459,2.880000114440918,2.9100000858306885,2.930000066757202,29679645.0,2.930000066757202
2017-12-14,2.930000066757202,2.890000104904175,2.9200000762939453,2.9100000858306885,26337900.0,2.9100000858306885
2017-12-15,2.9000000953674316,2.859999895095825,2.9000000953674316,2.869999885559082,35169109.0,2.869999885559082
2017-12-18,2.9100000858306885,2.869999885559082,2.9000000953674316,2.9100000858306885,28281648.0,2.9100000858306885
2017-12-19,2.9000000953674316,2.880000114440918,2.9000000953674316,2.9000000953674316,24947810.0,2.9000000953674316
2017-12-20,2.890000104904175,2.8399999141693115,2.890000104904175,2.8499999046325684,28789336.0,2.8499999046325684
2017-12-21,2.869999885559082,2.819999933242798,2.8399999141693115,2.869999885559082,27751236.0,2.869999885559082
2017-12-22,2.880000114440918,2.8399999141693115,2.869999885559082,2.8499999046325684,23606831.0,2.8499999046325684
2017-12-25,2.8499999046325684,2.7799999713897705,2.8499999046325684,2.7899999618530273,32466300.0,2.7899999618530273
2017-12-26,2.809999942779541,2.7699999809265137,2.7799999713897705,2.809999942779541,26544339.0,2.809999942779541
2017-12-27,2.8499999046325684,2.7799999713897705,2.799999952316284,2.819999933242798,36283884.0,2.819999933242798
2017-12-28,2.880000114440918,2.799999952316284,2.809999942779541,2.859999895095825,44448821.0,2.859999895095825
2017-12-29,2.869999885559082,2.8399999141693115,2.859999895095825,2.859999895095825,22841641.0,2.859999895095825
2018-01-02,2.9200000762939453,2.8499999046325684,2.869999885559082,2.9100000858306885,43748926.0,2.9100000858306885
2018-01-03,2.940000057220459,2.890000104904175,2.9100000858306885,2.9000000953674316,46267311.0,2.9000000953674316
2018-01-04,2.9600000381469727,2.890000104904175,2.9100000858306885,2.930000066757202,51339564.0,2.930000066757202
2018-01-05,2.950000047683716,2.890000104904175,2.9200000762939453,2.930000066757202,42033178.0,2.930000066757202
2018-01-08,2.9600000381469727,2.890000104904175,2.9000000953674316,2.950000047683716,69356524.0,2.950000047683716
2018-01-09,2.950000047683716,2.9000000953674316,2.940000057220459,2.9200000762939453,37152732.0,2.9200000762939453
2018-01-10,2.930000066757202,2.869999885559082,2.9000000953674316,2.9000000953674316,37922924.0,2.9000000953674316
2018-01-11,2.880000114440918,2.8499999046325684,2.869999885559082,2.869999885559082,34611966.0,2.869999885559082
2018-01-12,2.940000057220459,2.8399999141693115,2.859999895095825,2.880000114440918,58623515.0,2.880000114440918
2018-01-15,2.869999885559082,2.7899999618530273,2.869999885559082,2.799999952316284,58568536.0,2.799999952316284
2018-01-16,2.8299999237060547,2.7899999618530273,2.7899999618530273,2.809999942779541,28224600.0,2.809999942779541
2018-01-17,2.8499999046325684,2.7799999713897705,2.809999942779541,2.8399999141693115,38115709.0,2.8399999141693115
2018-01-18,2.9200000762939453,2.819999933242798,2.8299999237060547,2.9000000953674316,63730064.0,2.9000000953674316
2018-01-19,2.930000066757202,2.869999885559082,2.890000104904175,2.890000104904175,45007227.0,2.890000104904175
2018-01-22,2.940000057220459,2.890000104904175,2.890000104904175,2.9200000762939453,54089288.0,2.9200000762939453
2018-01-23,2.9200000762939453,2.890000104904175,2.9000000953674316,2.9200000762939453,35904650.0,2.9200000762939453
2018-01-24,2.950000047683716,2.9100000858306885,2.9100000858306885,2.930000066757202,53835585.0,2.930000066757202
2018-01-25,2.950000047683716,2.9100000858306885,2.930000066757202,2.940000057220459,57500796.0,2.940000057220459
2018-01-26,2.930000066757202,2.9000000953674316,2.930000066757202,2.9000000953674316,36408527.0,2.9000000953674316
2018-01-29,2.990000009536743,2.9100000858306885,2.9200000762939453,2.9600000381469727,113257991.0,2.9600000381469727
2018-01-30,2.9600000381469727,2.9000000953674316,2.9600000381469727,2.9200000762939453,60288696.0,2.9200000762939453
2018-01-31,2.9000000953674316,2.8299999237060547,2.9000000953674316,2.8499999046325684,59102637.0,2.8499999046325684
2018-02-01,2.9100000858306885,2.809999942779541,2.859999895095825,2.809999942779541,71451000.0,2.809999942779541
2018-02-02,2.799999952316284,2.5299999713897705,2.7799999713897705,2.759999990463257,88402581.0,2.759999990463257
2018-02-05,2.8299999237060547,2.640000104904175,2.690000057220459,2.7699999809265137,60304878.0,2.7699999809265137
2018-02-06,2.7699999809265137,2.640000104904175,2.7100000381469727,2.640000104904175,59370215.0,2.640000104904175
2018-02-07,2.7300000190734863,2.6600000858306885,2.6600000858306885,2.6700000762939453,52280770.0,2.6700000762939453
2018-02-08,2.700000047683716,2.630000114440918,2.6700000762939453,2.6700000762939453,32467805.0,2.6700000762939453
2018-02-09,2.6500000953674316,2.4800000190734863,2.609999895095825,2.5299999713897705,68203520.0,2.5299999713897705
2018-02-12,2.5899999141693115,2.5399999618530273,2.5399999618530273,2.569999933242798,29330803.0,2.569999933242798
2018-02-13,2.609999895095825,2.569999933242798,2.5999999046325684,2.5899999141693115,26938500.0,2.5899999141693115
2018-02-14,2.619999885559082,2.559999942779541,2.5899999141693115,2.609999895095825,31464741.0,2.609999895095825
2018-02-22,2.6500000953674316,2.5999999046325684,2.619999885559082,2.6500000953674316,30915915.0,2.6500000953674316
2018-02-23,2.690000057220459,2.609999895095825,2.640000104904175,2.6700000762939453,39811905.0,2.6700000762939453
2018-02-26,2.7100000381469727,2.6600000858306885,2.680000066757202,2.700000047683716,44055966.0,2.700000047683716
2018-02-27,2.700000047683716,2.6500000953674316,2.700000047683716,2.6700000762939453,32046126.0,2.6700000762939453
2018-02-28,2.680000066757202,2.630000114440918,2.6500000953674316,2.680000066757202,28748102.0,2.680000066757202
2018-03-01,2.680000066757202,2.640000104904175,2.6600000858306885,2.6600000858306885,31852500.0,2.6600000858306885
2018-03-02,2.640000104904175,2.609999895095825,2.640000104904175,2.630000114440918,33109697.0,2.630000114440918
2018-03-05,2.640000104904175,2.5999999046325684,2.630000114440918,2.619999885559082,20753090.0,2.619999885559082
2018-03-06,2.6600000858306885,2.5999999046325684,2.619999885559082,2.6600000858306885,32125092.0,2.6600000858306885
2018-03-07,2.6500000953674316,2.630000114440918,2.6500000953674316,2.630000114440918,22030292.0,2.630000114440918
2018-03-08,2.6700000762939453,2.609999895095825,2.619999885559082,2.6500000953674316,23637692.0,2.6500000953674316
2018-03-09,2.6600000858306885,2.619999885559082,2.6500000953674316,2.6500000953674316,29745121.0,2.6500000953674316
2018-03-12,2.680000066757202,2.640000104904175,2.640000104904175,2.6600000858306885,33487879.0,2.6600000858306885
2018-03-13,2.680000066757202,2.6500000953674316,2.6600000858306885,2.6700000762939453,31933600.0,2.6700000762939453
2018-03-14,2.680000066757202,2.640000104904175,2.6700000762939453,2.6600000858306885,25639446.0,2.6600000858306885
2018-03-15,2.6600000858306885,2.609999895095825,2.6500000953674316,2.630000114440918,21775001.0,2.630000114440918
2018-03-16,2.640000104904175,2.5999999046325684,2.630000114440918,2.609999895095825,22203466.0,2.609999895095825
2018-03-19,2.609999895095825,2.559999942779541,2.5999999046325684,2.5799999237060547,28275724.0,2.5799999237060547
2018-03-20,2.5899999141693115,2.549999952316284,2.559999942779541,2.5799999237060547,19189947.0,2.5799999237060547
2018-03-21,2.5999999046325684,2.549999952316284,2.5899999141693115,2.569999933242798,25333314.0,2.569999933242798
2018-03-22,2.5799999237060547,2.5399999618530273,2.569999933242798,2.549999952316284,21172504.0,2.549999952316284
2018-03-23,2.4800000190734863,2.319999933242798,2.4800000190734863,2.380000114440918,70245367.0,2.380000114440918
2018-03-26,2.3499999046325684,2.259999990463257,2.3299999237060547,2.3499999046325684,43922502.0,2.3499999046325684
2018-03-27,2.4200000762939453,2.369999885559082,2.369999885559082,2.390000104904175,31371269.0,2.390000104904175
2018-03-28,2.390000104904175,2.3399999141693115,2.359999895095825,2.3499999046325684,24885220.0,2.3499999046325684
2018-03-29,2.4100000858306885,2.3399999141693115,2.3499999046325684,2.4000000953674316,31655110.0,2.4000000953674316
2018-03-30,2.4100000858306885,2.369999885559082,2.390000104904175,2.4000000953674316,21984720.0,2.4000000953674316
2018-04-02,2.4200000762939453,2.380000114440918,2.4100000858306885,2.390000104904175,24448900.0,2.390000104904175
2018-04-03,2.380000114440918,2.3499999046325684,2.3499999046325684,2.359999895095825,23309001.0,2.359999895095825
2018-04-04,2.369999885559082,2.3299999237060547,2.369999885559082,2.3499999046325684,16973600.0,2.3499999046325684
2018-04-09,2.3499999046325684,2.309999942779541,2.3299999237060547,2.3499999046325684,19972450.0,2.3499999046325684
2018-04-10,2.4100000858306885,2.3399999141693115,2.3499999046325684,2.4000000953674316,40539498.0,2.4000000953674316
2018-04-11,2.4200000762939453,2.380000114440918,2.4000000953674316,2.390000104904175,26779949.0,2.390000104904175
2018-04-12,2.390000104904175,2.359999895095825,2.390000104904175,2.359999895095825,16336471.0,2.359999895095825
2018-04-13,2.380000114440918,2.359999895095825,2.369999885559082,2.380000114440918,15295448.0,2.380000114440918
2018-04-16,2.369999885559082,2.319999933242798,2.369999885559082,2.3299999237060547,23469817.0,2.3299999237060547
2018-04-17,2.3499999046325684,2.309999942779541,2.3299999237060547,2.319999933242798,19060300.0,2.319999933242798
2018-04-18,2.3499999046325684,2.309999942779541,2.3299999237060547,2.3399999141693115,25796901.0,2.3399999141693115
2018-04-19,2.380000114440918,2.3299999237060547,2.3399999141693115,2.369999885559082,32008556.0,2.369999885559082
2018-04-20,2.359999895095825,2.299999952316284,2.359999895095825,2.309999942779541,27558100.0,2.309999942779541
2018-04-23,2.3299999237060547,2.2699999809265137,2.319999933242798,2.299999952316284,21374815.0,2.299999952316284
2018-04-24,2.3499999046325684,2.299999952316284,2.299999952316284,2.3399999141693115,27057296.0,2.3399999141693115
2018-04-25,2.3399999141693115,2.309999942779541,2.3299999237060547,2.3299999237060547,18008539.0,2.3299999237060547
2018-04-26,2.3299999237060547,2.2899999618530273,2.3299999237060547,2.2899999618530273,20262400.0,2.2899999618530273
2018-04-27,2.299999952316284,2.2699999809265137,2.2799999713897705,2.299999952316284,20712600.0,2.299999952316284
2018-05-02,2.299999952316284,2.259999990463257,2.299999952316284,2.2899999618530273,22117954.0,2.2899999618530273
2018-05-03,2.299999952316284,2.259999990463257,2.2899999618530273,2.2899999618530273,22065924.0,2.2899999618530273
2018-05-04,2.380000114440918,2.299999952316284,2.309999942779541,2.3299999237060547,46543195.0,2.3299999237060547
2018-05-07,2.3499999046325684,2.309999942779541,2.319999933242798,2.3399999141693115,25788657.0,2.3399999141693115
2018-05-08,2.3399999141693115,2.319999933242798,2.3299999237060547,2.3399999141693115,18543866.0,2.3399999141693115
2018-05-09,2.3399999141693115,2.319999933242798,2.3399999141693115,2.3299999237060547,15074849.0,2.3299999237060547
2018-05-10,2.3399999141693115,2.319999933242798,2.3299999237060547,2.3299999237060547,15808574.0,2.3299999237060547
2018-05-11,2.3399999141693115,2.309999942779541,2.3299999237060547,2.309999942779541,15751842.0,2.309999942779541
2018-05-14,2.319999933242798,2.299999952316284,2.309999942779541,2.309999942779541,14625010.0,2.309999942779541
2018-05-15,2.319999933242798,2.2799999713897705,2.299999952316284,2.319999933242798,21107700.0,2.319999933242798
2018-05-16,2.319999933242798,2.2899999618530273,2.309999942779541,2.299999952316284,16839101.0,2.299999952316284
2018-05-17,2.299999952316284,2.2799999713897705,2.2899999618530273,2.2899999618530273,12565550.0,2.2899999618530273
2018-05-18,2.309999942779541,2.2799999713897705,2.2899999618530273,2.309999942779541,17457854.0,2.309999942779541
2018-05-21,2.3499999046325684,2.309999942779541,2.319999933242798,2.3399999141693115,27765302.0,2.3399999141693115
2018-05-22,2.3399999141693115,2.309999942779541,2.3399999141693115,2.3299999237060547,19550204.0,2.3299999237060547
2018-05-23,2.319999933242798,2.2899999618530273,2.319999933242798,2.2899999618530273,19242205.0,2.2899999618530273
2018-05-24,2.309999942779541,2.2899999618530273,2.299999952316284,2.299999952316284,11702436.0,2.299999952316284
2018-05-25,2.299999952316284,2.2799999713897705,2.2899999618530273,2.2899999618530273,12470049.0,2.2899999618530273
2018-05-28,2.2899999618530273,2.2200000286102295,2.2799999713897705,2.2300000190734863,31599132.0,2.2300000190734863
2018-05-29,2.25,2.190000057220459,2.2300000190734863,2.240000009536743,29272591.0,2.240000009536743
2018-05-30,2.2200000286102295,2.1600000858306885,2.2100000381469727,2.1700000762939453,26748192.0,2.1700000762939453
2018-05-31,2.200000047683716,2.1500000953674316,2.180000066757202,2.180000066757202,17009730.0,2.180000066757202
2018-06-01,2.25,2.180000066757202,2.190000057220459,2.200000047683716,23570330.0,2.200000047683716
2018-06-04,2.2200000286102295,2.190000057220459,2.2100000381469727,2.2100000381469727,14497434.0,2.2100000381469727
2018-06-05,2.2100000381469727,2.180000066757202,2.200000047683716,2.2100000381469727,10850000.0,2.2100000381469727
2018-06-06,2.2200000286102295,2.190000057220459,2.2100000381469727,2.200000047683716,11698573.0,2.200000047683716
2018-06-07,2.240000009536743,2.2100000381469727,2.2100000381469727,2.2300000190734863,25444732.0,2.2300000190734863
2018-06-08,2.2200000286102295,2.180000066757202,2.2200000286102295,2.190000057220459,21229030.0,2.190000057220459
2018-06-11,2.2200000286102295,2.1600000858306885,2.180000066757202,2.2200000286102295,18786312.0,2.2200000286102295
2018-06-12,2.2200000286102295,2.180000066757202,2.200000047683716,2.2100000381469727,19643887.0,2.2100000381469727
2018-06-13,2.259999990463257,2.190000057220459,2.200000047683716,2.2300000190734863,31502595.0,2.2300000190734863
2018-06-14,2.3299999237060547,2.180000066757202,2.2100000381469727,2.2899999618530273,51755194.0,2.2899999618530273
2018-06-15,2.319999933242798,2.25,2.259999990463257,2.2799999713897705,54700568.0,2.2799999713897705
2018-06-19,2.25,2.049999952316284,2.25,2.059999942779541,67249184.0,2.059999942779541
2018-06-20,2.140000104904175,2.049999952316284,2.059999942779541,2.130000114440918,33874062.0,2.130000114440918
2018-06-21,2.2799999713897705,2.109999895095825,2.109999895095825,2.1500000953674316,58184390.0,2.1500000953674316
2018-06-22,2.200000047683716,2.0799999237060547,2.109999895095825,2.1700000762939453,37704701.0,2.1700000762939453
2018-06-25,2.190000057220459,2.0899999141693115,2.1600000858306885,2.109999895095825,26973260.0,2.109999895095825
2018-06-26,2.109999895095825,2.059999942779541,2.0899999141693115,2.0999999046325684,26257661.0,2.0999999046325684
2018-06-27,2.119999885559082,2.069999933242798,2.109999895095825,2.0799999237060547,13570300.0,2.0799999237060547
2018-06-28,2.109999895095825,2.069999933242798,2.0899999141693115,2.069999933242798,17095213.0,2.069999933242798
2018-06-29,2.0999999046325684,2.059999942779541,2.0899999141693115,2.0999999046325684,19418200.0,2.0999999046325684
2018-07-02,2.0999999046325684,2.049999952316284,2.0999999046325684,2.069999933242798,19891402.0,2.069999933242798
2018-07-03,2.0899999141693115,2.049999952316284,2.059999942779541,2.0899999141693115,17298719.0,2.0899999141693115
2018-07-04,2.130000114440918,2.069999933242798,2.0799999237060547,2.0899999141693115,21773115.0,2.0899999141693115
2018-07-05,2.0799999237060547,2.0299999713897705,2.0799999237060547,2.0299999713897705,23347952.0,2.0299999713897705
2018-07-06,2.049999952316284,1.9900000095367432,2.0299999713897705,2.0299999713897705,28217930.0,2.0299999713897705
2018-07-09,2.059999942779541,2.0299999713897705,2.0399999618530273,2.049999952316284,16390649.0,2.049999952316284
2018-07-10,2.0899999141693115,2.049999952316284,2.059999942779541,2.069999933242798,21462030.0,2.069999933242798
2018-07-11,2.059999942779541,2.0299999713897705,2.059999942779541,2.049999952316284,26210800.0,2.049999952316284
2018-07-12,2.0899999141693115,2.0399999618530273,2.0399999618530273,2.0799999237060547,29183586.0,2.0799999237060547
2018-07-13,2.0899999141693115,2.059999942779541,2.0799999237060547,2.069999933242798,22551898.0,2.069999933242798
2018-07-16,2.0799999237060547,2.049999952316284,2.069999933242798,2.059999942779541,10970700.0,2.059999942779541
2018-07-17,2.069999933242798,2.0299999713897705,2.049999952316284,2.059999942779541,15022750.0,2.059999942779541
2018-07-18,2.069999933242798,2.049999952316284,2.059999942779541,2.059999942779541,12822600.0,2.059999942779541
2018-07-19,2.0799999237060547,2.049999952316284,2.049999952316284,2.059999942779541,17379994.0,2.059999942779541
2018-07-20,2.0799999237060547,2.0299999713897705,2.049999952316284,2.0799999237060547,21008993.0,2.0799999237060547
2018-07-23,2.130000114440918,2.049999952316284,2.069999933242798,2.119999885559082,39124045.0,2.119999885559082
2018-07-24,2.2100000381469727,2.119999885559082,2.119999885559082,2.200000047683716,92206818.0,2.200000047683716
2018-07-25,2.2799999713897705,2.1600000858306885,2.190000057220459,2.240000009536743,81558144.0,2.240000009536743
2018-07-26,2.25,2.190000057220459,2.2100000381469727,2.25,50205388.0,2.25
2018-07-27,2.299999952316284,2.2200000286102295,2.2699999809265137,2.25,61942530.0,2.25
2018-07-30,2.2899999618530273,2.2100000381469727,2.25,2.2200000286102295,49018988.0,2.2200000286102295
2018-07-31,2.240000009536743,2.190000057220459,2.2100000381469727,2.2200000286102295,31827212.0,2.2200000286102295
2018-08-01,2.2799999713897705,2.1600000858306885,2.240000009536743,2.1600000858306885,45655782.0,2.1600000858306885
2018-08-02,2.2300000190734863,2.0899999141693115,2.1500000953674316,2.190000057220459,77287510.0,2.190000057220459
2018-08-03,2.2200000286102295,2.140000104904175,2.1700000762939453,2.140000104904175,51825324.0,2.140000104904175
2018-08-06,2.1600000858306885,2.0999999046325684,2.119999885559082,2.130000114440918,28144471.0,2.130000114440918
2018-08-07,2.190000057220459,2.119999885559082,2.140000104904175,2.190000057220459,43871987.0,2.190000057220459
2018-08-08,2.309999942779541,2.1700000762939453,2.180000066757202,2.259999990463257,111122431.0,2.259999990463257
2018-08-09,2.2799999713897705,2.200000047683716,2.2300000190734863,2.259999990463257,75751476.0,2.259999990463257
2018-08-10,2.2799999713897705,2.2200000286102295,2.25,2.240000009536743,39464211.0,2.240000009536743
2018-08-13,2.2799999713897705,2.180000066757202,2.2100000381469727,2.2699999809265137,47277427.0,2.2699999809265137
2018-08-14,2.2699999809265137,2.2200000286102295,2.259999990463257,2.2300000190734863,33164979.0,2.2300000190734863
2018-08-15,2.240000009536743,2.180000066757202,2.2300000190734863,2.190000057220459,30571857.0,2.190000057220459
2018-08-16,2.200000047683716,2.1500000953674316,2.1700000762939453,2.180000066757202,25322537.0,2.180000066757202
2018-08-17,2.200000047683716,2.1600000858306885,2.200000047683716,2.1600000858306885,26284425.0,2.1600000858306885
2018-08-20,2.200000047683716,2.140000104904175,2.1600000858306885,2.200000047683716,25197489.0,2.200000047683716
2018-08-21,2.2100000381469727,2.180000066757202,2.190000057220459,2.190000057220459,23007000.0,2.190000057220459
2018-08-22,2.2799999713897705,2.200000047683716,2.2100000381469727,2.2200000286102295,56650501.0,2.2200000286102295
2018-08-23,2.2200000286102295,2.1700000762939453,2.200000047683716,2.200000047683716,39194636.0,2.200000047683716
2018-08-24,2.2100000381469727,2.180000066757202,2.200000047683716,2.180000066757202,20146900.0,2.180000066757202
2018-08-27,2.2300000190734863,2.190000057220459,2.190000057220459,2.2200000286102295,26951432.0,2.2200000286102295
2018-08-28,2.2300000190734863,2.2100000381469727,2.2200000286102295,2.2200000286102295,22483257.0,2.2200000286102295
2018-08-29,2.2200000286102295,2.190000057220459,2.2200000286102295,2.2100000381469727,19911290.0,2.2100000381469727
2018-08-30,2.2200000286102295,2.1500000953674316,2.200000047683716,2.1600000858306885,22178100.0,2.1600000858306885
2018-08-31,2.1700000762939453,2.119999885559082,2.1500000953674316,2.130000114440918,19625676.0,2.130000114440918
2018-09-03,2.140000104904175,2.0999999046325684,2.109999895095825,2.130000114440918,14560177.0,2.130000114440918
2018-09-04,2.1700000762939453,2.119999885559082,2.130000114440918,2.1500000953674316,13552382.0,2.1500000953674316
2018-09-05,2.1500000953674316,2.119999885559082,2.1500000953674316,2.119999885559082,12250500.0,2.119999885559082
2018-09-06,2.140000104904175,2.109999895095825,2.109999895095825,2.109999895095825,8736100.0,2.109999895095825
2018-09-07,2.1500000953674316,2.109999895095825,2.119999885559082,2.119999885559082,15646416.0,2.119999885559082
2018-09-10,2.140000104904175,2.0899999141693115,2.119999885559082,2.0899999141693115,14072906.0,2.0899999141693115
2018-09-11,2.0899999141693115,2.049999952316284,2.0899999141693115,2.069999933242798,17250706.0,2.069999933242798
2018-09-12,2.069999933242798,2.0299999713897705,2.069999933242798,2.049999952316284,21014598.0,2.049999952316284
2018-09-13,2.069999933242798,2.0399999618530273,2.059999942779541,2.059999942779541,15471998.0,2.059999942779541
2018-09-14,2.0899999141693115,2.0399999618530273,2.049999952316284,2.059999942779541,17010987.0,2.059999942779541
2018-09-17,2.059999942779541,2.0199999809265137,2.049999952316284,2.0399999618530273,14337100.0,2.0399999618530273
2018-09-18,2.0899999141693115,2.0299999713897705,2.0299999713897705,2.0799999237060547,22015300.0,2.0799999237060547
2018-09-19,2.0999999046325684,2.059999942779541,2.069999933242798,2.0799999237060547,22126222.0,2.0799999237060547
2018-09-20,2.0999999046325684,2.069999933242798,2.0799999237060547,2.0799999237060547,17047500.0,2.0799999237060547
2018-09-21,2.109999895095825,2.069999933242798,2.0799999237060547,2.109999895095825,22118732.0,2.109999895095825
2018-09-25,2.109999895095825,2.0799999237060547,2.0999999046325684,2.0999999046325684,19470800.0,2.0999999046325684
2018-09-26,2.119999885559082,2.0899999141693115,2.0999999046325684,2.0999999046325684,19428102.0,2.0999999046325684
2018-09-27,2.130000114440918,2.0799999237060547,2.0999999046325684,2.109999895095825,29049860.0,2.109999895095825
2018-09-28,2.1700000762939453,2.0899999141693115,2.109999895095825,2.1500000953674316,57556501.0,2.1500000953674316
2018-10-08,2.130000114440918,2.0799999237060547,2.119999885559082,2.0999999046325684,35964597.0,2.0999999046325684
2018-10-09,2.109999895095825,2.0799999237060547,2.0999999046325684,2.0899999141693115,19286357.0,2.0899999141693115
2018-10-10,2.119999885559082,2.0899999141693115,2.0899999141693115,2.0999999046325684,19401168.0,2.0999999046325684
2018-10-11,2.059999942779541,1.9299999475479126,2.059999942779541,1.9500000476837158,49620449.0,1.9500000476837158
2018-10-12,1.9900000095367432,1.909999966621399,1.9199999570846558,1.9800000190734863,36745896.0,1.9800000190734863
2018-10-15,1.9900000095367432,1.9199999570846558,1.9900000095367432,1.9199999570846558,22666371.0,1.9199999570846558
2018-10-16,1.9500000476837158,1.899999976158142,1.909999966621399,1.909999966621399,18007815.0,1.909999966621399
2018-10-17,1.940000057220459,1.8899999856948853,1.9299999475479126,1.9299999475479126,21228965.0,1.9299999475479126
2018-10-18,1.909999966621399,1.8600000143051147,1.8899999856948853,1.8700000047683716,20312820.0,1.8700000047683716
2018-10-19,1.899999976158142,1.8200000524520874,1.850000023841858,1.8899999856948853,22375219.0,1.8899999856948853
2018-10-22,1.9900000095367432,1.8899999856948853,1.899999976158142,1.9700000286102295,37888931.0,1.9700000286102295
2018-10-23,1.9700000286102295,1.9199999570846558,1.9600000381469727,1.940000057220459,22506286.0,1.940000057220459
2018-10-24,1.9700000286102295,1.9299999475479126,1.9299999475479126,1.940000057220459,17043728.0,1.940000057220459
2018-10-25,1.940000057220459,1.8700000047683716,1.909999966621399,1.940000057220459,20534621.0,1.940000057220459
2018-10-26,1.9900000095367432,1.9299999475479126,1.940000057220459,1.9700000286102295,33740202.0,1.9700000286102295
2018-10-29,1.9600000381469727,1.9299999475479126,1.9600000381469727,1.9500000476837158,17346000.0,1.9500000476837158
2018-10-30,1.9900000095367432,1.9199999570846558,1.940000057220459,1.9800000190734863,30356277.0,1.9800000190734863
2018-10-31,2.009999990463257,1.9600000381469727,1.9700000286102295,2.0,37973994.0,2.0
2018-11-01,2.0199999809265137,1.9700000286102295,1.9900000095367432,1.9700000286102295,33589509.0,1.9700000286102295
2018-11-02,2.009999990463257,1.9800000190734863,1.9800000190734863,2.009999990463257,33683532.0,2.009999990463257
2018-11-05,2.009999990463257,1.9800000190734863,2.0,2.0,29445638.0,2.0
2018-11-06,2.0,1.9800000190734863,2.0,1.9800000190734863,18693084.0,1.9800000190734863
2018-11-07,2.0199999809265137,1.9800000190734863,1.9900000095367432,1.9800000190734863,28072746.0,1.9800000190734863
2018-11-08,2.009999990463257,1.9800000190734863,2.0,1.9900000095367432,20902700.0,1.9900000095367432
2018-11-09,1.9900000095367432,1.9600000381469727,1.9800000190734863,1.9700000286102295,16458784.0,1.9700000286102295
2018-11-12,2.009999990463257,1.9500000476837158,1.9600000381469727,2.009999990463257,27935564.0,2.009999990463257
2018-11-13,2.059999942779541,1.9800000190734863,1.9900000095367432,2.049999952316284,58271699.0,2.049999952316284
2018-11-14,2.2200000286102295,2.0299999713897705,2.0399999618530273,2.130000114440918,112334629.0,2.130000114440918
2018-11-15,2.119999885559082,2.0799999237060547,2.109999895095825,2.119999885559082,52847970.0,2.119999885559082
2018-11-16,2.140000104904175,2.0999999046325684,2.119999885559082,2.109999895095825,36077400.0,2.109999895095825
2018-11-19,2.119999885559082,2.0799999237060547,2.0999999046325684,2.109999895095825,32556421.0,2.109999895095825
2018-11-20,2.109999895095825,2.059999942779541,2.0999999046325684,2.069999933242798,29750200.0,2.069999933242798
2018-11-21,2.0999999046325684,2.0399999618530273,2.049999952316284,2.0799999237060547,27196298.0,2.0799999237060547
2018-11-22,2.0899999141693115,2.059999942779541,2.069999933242798,2.069999933242798,12586611.0,2.069999933242798
2018-11-23,2.0799999237060547,2.009999990463257,2.069999933242798,2.009999990463257,24032522.0,2.009999990463257
2018-11-26,2.0299999713897705,1.9900000095367432,2.009999990463257,2.0,16160669.0,2.0
2018-11-27,2.0199999809265137,2.0,2.009999990463257,2.009999990463257,11568708.0,2.009999990463257
2018-11-28,2.0399999618530273,2.0,2.009999990463257,2.0299999713897705,13653900.0,2.0299999713897705
2018-11-29,2.049999952316284,2.0,2.0299999713897705,2.0,19720525.0,2.0
2018-11-30,2.009999990463257,1.9800000190734863,2.0,2.009999990463257,13154452.0,2.009999990463257
2018-12-03,2.059999942779541,2.0299999713897705,2.0399999618530273,2.049999952316284,22791754.0,2.049999952316284
2018-12-04,2.0799999237060547,2.0399999618530273,2.049999952316284,2.069999933242798,22726040.0,2.069999933242798
2018-12-05,2.059999942779541,2.0299999713897705,2.0399999618530273,2.0399999618530273,20060668.0,2.0399999618530273
2018-12-06,2.0399999618530273,2.0,2.0399999618530273,2.009999990463257,16969279.0,2.009999990463257
2018-12-07,2.0299999713897705,2.009999990463257,2.009999990463257,2.0199999809265137,9897085.0,2.0199999809265137
2018-12-10,2.0199999809265137,1.9900000095367432,2.0,2.0,12675556.0,2.0
2018-12-11,2.0199999809265137,2.0,2.009999990463257,2.0199999809265137,10792933.0,2.0199999809265137
2018-12-12,2.0299999713897705,2.009999990463257,2.009999990463257,2.009999990463257,8488063.0,2.009999990463257
2018-12-13,2.049999952316284,2.009999990463257,2.0199999809265137,2.0299999713897705,20694062.0,2.0299999713897705
2018-12-14,2.0399999618530273,1.9900000095367432,2.0299999713897705,2.0,20529400.0,2.0
2018-12-17,2.009999990463257,1.9800000190734863,1.9800000190734863,2.0,14955279.0,2.0
2018-12-18,2.0,1.9700000286102295,1.9800000190734863,1.9800000190734863,16392577.0,1.9800000190734863
2018-12-19,1.9900000095367432,1.9700000286102295,1.9900000095367432,1.9800000190734863,9847634.0,1.9800000190734863
2018-12-20,1.9800000190734863,1.9600000381469727,1.9700000286102295,1.9700000286102295,16919300.0,1.9700000286102295
2018-12-21,1.9700000286102295,1.940000057220459,1.9600000381469727,1.9500000476837158,13272271.0,1.9500000476837158
2018-12-24,1.9700000286102295,1.9299999475479126,1.9500000476837158,1.9600000381469727,10638362.0,1.9600000381469727
2018-12-25,1.9600000381469727,1.899999976158142,1.9500000476837158,1.9299999475479126,21579306.0,1.9299999475479126
2018-12-26,1.9299999475479126,1.909999966621399,1.9299999475479126,1.909999966621399,14463785.0,1.909999966621399
2018-12-27,1.940000057220459,1.899999976158142,1.9299999475479126,1.899999976158142,14426457.0,1.899999976158142
2018-12-28,1.9199999570846558,1.899999976158142,1.899999976158142,1.909999966621399,9977115.0,1.909999966621399
2019-01-02,1.9199999570846558,1.899999976158142,1.909999966621399,1.909999966621399,9160216.0,1.909999966621399
2019-01-03,1.940000057220459,1.899999976158142,1.909999966621399,1.9199999570846558,9726000.0,1.9199999570846558
2019-01-04,1.9600000381469727,1.899999976158142,1.909999966621399,1.9600000381469727,20528831.0,1.9600000381469727
2019-01-07,1.9800000190734863,1.940000057220459,1.909999966621399,1.9800000190734863,22548991.0,1.9800000190734863
2019-01-08,1.9800000190734863,1.9600000381469727,1.9700000286102295,1.9800000190734863,13883700.0,1.9800000190734863
2019-01-09,2.009999990463257,1.9700000286102295,1.9800000190734863,1.9800000190734863,24479858.0,1.9800000190734863
2019-01-10,2.0,1.9700000286102295,1.9800000190734863,1.9800000190734863,14523577.0,1.9800000190734863
2019-01-11,2.0,1.9700000286102295,1.9700000286102295,2.0,18775258.0,2.0
2019-01-14,2.0399999618530273,2.0,2.0,2.0199999809265137,30769334.0,2.0199999809265137
2019-01-15,2.0199999809265137,2.0,2.0199999809265137,2.0199999809265137,20872241.0,2.0199999809265137
2019-01-16,2.0299999713897705,2.0,2.0199999809265137,2.0,15231517.0,2.0
2019-01-17,2.0299999713897705,2.0,2.009999990463257,2.009999990463257,25517710.0,2.009999990463257
2019-01-18,2.069999933242798,2.009999990463257,2.009999990463257,2.049999952316284,49834685.0,2.049999952316284
2019-01-21,2.059999942779541,2.0199999809265137,2.0399999618530273,2.0299999713897705,29594251.0,2.0299999713897705
2019-01-22,2.049999952316284,2.0,2.0399999618530273,2.0199999809265137,29652019.0,2.0199999809265137
2019-01-23,2.0199999809265137,2.0,2.009999990463257,2.009999990463257,17603464.0,2.009999990463257
2019-01-24,2.0199999809265137,1.9800000190734863,2.0199999809265137,2.0,19440189.0,2.0
2019-01-25,2.0199999809265137,1.9900000095367432,2.009999990463257,1.9900000095367432,19547179.0,1.9900000095367432
2019-01-28,2.0199999809265137,1.9800000190734863,2.009999990463257,1.9800000190734863,16478600.0,1.9800000190734863
2019-01-29,1.9900000095367432,1.9500000476837158,1.9800000190734863,1.9700000286102295,27747359.0,1.9700000286102295
2019-01-30,2.0199999809265137,1.9600000381469727,1.9700000286102295,2.0,38194291.0,2.0
2019-01-31,2.0199999809265137,1.9800000190734863,1.9900000095367432,1.9900000095367432,28378997.0,1.9900000095367432
2019-02-01,2.0199999809265137,1.9900000095367432,2.0,2.0199999809265137,21646223.0,2.0199999809265137
2019-02-11,2.190000057220459,2.0799999237060547,2.119999885559082,2.0999999046325684,90690785.0,2.0999999046325684
2019-02-12,2.130000114440918,2.069999933242798,2.0799999237060547,2.109999895095825,68113321.0,2.109999895095825
2019-02-13,2.119999885559082,2.0799999237060547,2.0899999141693115,2.109999895095825,60840246.0,2.109999895095825
2019-02-14,2.119999885559082,2.0899999141693115,2.0999999046325684,2.0999999046325684,32673446.0,2.0999999046325684
2019-02-15,2.0999999046325684,2.069999933242798,2.0999999046325684,2.069999933242798,28968786.0,2.069999933242798
2019-02-18,2.119999885559082,2.069999933242798,2.0799999237060547,2.119999885559082,59035922.0,2.119999885559082
2019-02-19,2.119999885559082,2.0799999237060547,2.109999895095825,2.0999999046325684,52007257.0,2.0999999046325684
2019-02-20,2.130000114440918,2.0899999141693115,2.0999999046325684,2.119999885559082,46766894.0,2.119999885559082
2019-02-21,2.130000114440918,2.0799999237060547,2.109999895095825,2.0999999046325684,59257259.0,2.0999999046325684
2019-02-22,2.130000114440918,2.0899999141693115,2.0999999046325684,2.130000114440918,46200422.0,2.130000114440918
2019-02-25,2.240000009536743,2.130000114440918,2.140000104904175,2.2300000190734863,135320259.0,2.2300000190734863
2019-02-26,2.450000047683716,2.200000047683716,2.2300000190734863,2.4000000953674316,264054342.0,2.4000000953674316
2019-02-27,2.4000000953674316,2.309999942779541,2.3299999237060547,2.3299999237060547,160028777.0,2.3299999237060547
2019-02-28,2.390000104904175,2.309999942779541,2.3399999141693115,2.3399999141693115,70599398.0,2.3399999141693115
2019-03-01,2.4000000953674316,2.3299999237060547,2.3499999046325684,2.359999895095825,83199873.0,2.359999895095825
2019-03-04,2.430000066757202,2.3499999046325684,2.380000114440918,2.380000114440918,130091888.0,2.380000114440918
2019-03-05,2.390000104904175,2.3299999237060547,2.359999895095825,2.390000104904175,90819281.0,2.390000104904175
2019-03-06,2.630000114440918,2.390000104904175,2.4000000953674316,2.549999952316284,247357396.0,2.549999952316284
2019-03-07,2.5899999141693115,2.490000009536743,2.5199999809265137,2.559999942779541,175601140.0,2.559999942779541
2019-03-08,2.5299999713897705,2.3399999141693115,2.5199999809265137,2.3499999046325684,151803936.0,2.3499999046325684
2019-03-11,2.440000057220459,2.359999895095825,2.380000114440918,2.430000066757202,82619283.0,2.430000066757202
2019-03-12,2.490000009536743,2.4100000858306885,2.450000047683716,2.440000057220459,99081267.0,2.440000057220459
2019-03-13,2.430000066757202,2.369999885559082,2.430000066757202,2.369999885559082,79216700.0,2.369999885559082
2019-03-14,2.4200000762939453,2.319999933242798,2.3499999046325684,2.369999885559082,74567569.0,2.369999885559082
2019-03-15,2.4200000762939453,2.359999895095825,2.380000114440918,2.390000104904175,51690310.0,2.390000104904175
2019-03-18,2.5,2.390000104904175,2.390000104904175,2.4800000190734863,110930865.0,2.4800000190734863
2019-03-19,2.5,2.440000057220459,2.4700000286102295,2.450000047683716,70443456.0,2.450000047683716
2019-03-20,2.5,2.4200000762939453,2.450000047683716,2.4800000190734863,85735002.0,2.4800000190734863
2019-03-21,2.509999990463257,2.450000047683716,2.4600000381469727,2.4700000286102295,76474225.0,2.4700000286102295
2019-03-22,2.4800000190734863,2.4100000858306885,2.4700000286102295,2.4600000381469727,46270185.0,2.4600000381469727
2019-03-25,2.440000057220459,2.390000104904175,2.4100000858306885,2.4000000953674316,56695856.0,2.4000000953674316
2019-03-26,2.4200000762939453,2.2899999618530273,2.4100000858306885,2.319999933242798,75068401.0,2.319999933242798
2019-03-27,2.3299999237060547,2.2899999618530273,2.3299999237060547,2.319999933242798,41254900.0,2.319999933242798
2019-03-28,2.319999933242798,2.2699999809265137,2.299999952316284,2.2899999618530273,35534814.0,2.2899999618530273
2019-03-29,2.359999895095825,2.2799999713897705,2.2899999618530273,2.359999895095825,57933294.0,2.359999895095825
2019-04-01,2.4600000381469727,2.369999885559082,2.369999885559082,2.450000047683716,83595163.0,2.450000047683716
2019-04-02,2.4700000286102295,2.430000066757202,2.4600000381469727,2.450000047683716,61542687.0,2.450000047683716
2019-04-03,2.5,2.430000066757202,2.440000057220459,2.5,83713071.0,2.5
2019-04-04,2.5399999618530273,2.4700000286102295,2.509999990463257,2.5,83744381.0,2.5
2019-04-08,2.569999933242798,2.4700000286102295,2.5199999809265137,2.559999942779541,144466041.0,2.559999942779541
2019-04-09,2.559999942779541,2.4800000190734863,2.549999952316284,2.490000009536743,75659185.0,2.490000009536743
2019-04-10,2.4800000190734863,2.430000066757202,2.4600000381469727,2.4600000381469727,65470508.0,2.4600000381469727
2019-04-11,2.4700000286102295,2.4000000953674316,2.4600000381469727,2.4100000858306885,53015124.0,2.4100000858306885
2019-04-12,2.4100000858306885,2.380000114440918,2.4100000858306885,2.4000000953674316,42607206.0,2.4000000953674316
2019-04-15,2.440000057220459,2.369999885559082,2.4200000762939453,2.380000114440918,49084300.0,2.380000114440918
2019-04-16,2.430000066757202,2.3499999046325684,2.369999885559082,2.430000066757202,47659100.0,2.430000066757202
2019-04-17,2.430000066757202,2.4000000953674316,2.4200000762939453,2.430000066757202,46663324.0,2.430000066757202
2019-04-18,2.430000066757202,2.4000000953674316,2.4200000762939453,2.4000000953674316,34282894.0,2.4000000953674316
2019-04-19,2.450000047683716,2.380000114440918,2.4100000858306885,2.440000057220459,51656649.0,2.440000057220459
2019-04-22,2.450000047683716,2.390000104904175,2.450000047683716,2.4100000858306885,45475300.0,2.4100000858306885
2019-04-23,2.4100000858306885,2.369999885559082,2.4000000953674316,2.380000114440918,40156494.0,2.380000114440918
2019-04-24,2.4000000953674316,2.369999885559082,2.390000104904175,2.390000104904175,29706300.0,2.390000104904175
2019-04-25,2.390000104904175,2.299999952316284,2.380000114440918,2.299999952316284,44778002.0,2.299999952316284
2019-04-26,2.2799999713897705,2.1600000858306885,2.2699999809265137,2.190000057220459,90480013.0,2.190000057220459
2019-05-06,2.140000104904175,2.0,2.140000104904175,2.0399999618530273,56667207.0,2.0399999618530273
2019-05-07,2.0799999237060547,2.0199999809265137,2.0399999618530273,2.069999933242798,34088573.0,2.069999933242798
2019-05-08,2.0799999237060547,2.0,2.0199999809265137,2.049999952316284,29577923.0,2.049999952316284
2019-05-09,2.049999952316284,2.0199999809265137,2.0299999713897705,2.0399999618530273,23526066.0,2.0399999618530273
2019-05-10,2.0799999237060547,2.0299999713897705,2.0399999618530273,2.0799999237060547,39521369.0,2.0799999237060547
2019-05-13,2.069999933242798,2.0399999618530273,2.059999942779541,2.049999952316284,21108751.0,2.049999952316284
2019-05-14,2.0399999618530273,2.0199999809265137,2.0299999713897705,2.0299999713897705,18889670.0,2.0299999713897705
2019-05-15,2.059999942779541,2.0299999713897705,2.0299999713897705,2.049999952316284,24032607.0,2.049999952316284
2019-05-16,2.119999885559082,2.0399999618530273,2.049999952316284,2.0899999141693115,45133655.0,2.0899999141693115
2019-05-17,2.0799999237060547,2.0199999809265137,2.0799999237060547,2.0399999618530273,38106380.0,2.0399999618530273
2019-05-20,2.049999952316284,2.009999990463257,2.0399999618530273,2.049999952316284,25034602.0,2.049999952316284
2019-05-21,2.0899999141693115,2.0299999713897705,2.0399999618530273,2.069999933242798,35889905.0,2.069999933242798
2019-05-22,2.0799999237060547,2.0399999618530273,2.069999933242798,2.059999942779541,27780950.0,2.059999942779541
2019-05-23,2.049999952316284,2.0299999713897705,2.049999952316284,2.0299999713897705,20895107.0,2.0299999713897705
2019-05-24,2.0399999618530273,2.0,2.0199999809265137,2.0299999713897705,17917300.0,2.0299999713897705
2019-05-27,2.069999933242798,2.0199999809265137,2.0299999713897705,2.059999942779541,24535668.0,2.059999942779541
2019-05-28,2.069999933242798,2.0399999618530273,2.059999942779541,2.049999952316284,19762500.0,2.049999952316284
2019-05-29,2.059999942779541,2.0399999618530273,2.0399999618530273,2.0399999618530273,15501408.0,2.0399999618530273
2019-05-30,2.0399999618530273,2.0199999809265137,2.0299999713897705,2.0399999618530273,15409900.0,2.0399999618530273
2019-05-31,2.049999952316284,2.0199999809265137,2.0299999713897705,2.0299999713897705,16704100.0,2.0299999713897705
2019-06-03,2.0399999618530273,2.009999990463257,2.0199999809265137,2.0199999809265137,20601714.0,2.0199999809265137
2019-06-04,2.0299999713897705,1.9800000190734863,2.0199999809265137,2.0,21649000.0,2.0
2019-06-05,2.0199999809265137,1.9900000095367432,2.009999990463257,2.0,14599208.0,2.0
2019-06-06,2.0,1.9600000381469727,1.9900000095367432,1.9700000286102295,17737279.0,1.9700000286102295
2019-06-10,1.9900000095367432,1.9600000381469727,1.9600000381469727,1.9800000190734863,16041600.0,1.9800000190734863
2019-06-11,2.0399999618530273,1.9700000286102295,1.9800000190734863,2.0299999713897705,33751160.0,2.0299999713897705
2019-06-12,2.049999952316284,2.009999990463257,2.0199999809265137,2.0199999809265137,30712500.0,2.0199999809265137
2019-06-13,2.0299999713897705,1.9900000095367432,2.009999990463257,2.0199999809265137,23114879.0,2.0199999809265137
2019-06-14,2.0299999713897705,1.9900000095367432,2.0199999809265137,2.0,18760600.0,2.0
2019-06-17,2.009999990463257,1.9800000190734863,2.0,2.0,16742499.0,2.0
2019-06-18,2.009999990463257,1.9800000190734863,2.0,2.0,14880800.0,2.0
2019-06-19,2.0399999618530273,2.009999990463257,2.0199999809265137,2.009999990463257,26126700.0,2.009999990463257
2019-06-20,2.0399999618530273,2.0,2.009999990463257,2.0399999618530273,37106452.0,2.0399999618530273
2019-06-21,2.069999933242798,2.0299999713897705,2.0399999618530273,2.059999942779541,42767018.0,2.059999942779541
2019-06-24,2.0999999046325684,2.0399999618530273,2.059999942779541,2.0799999237060547,49416667.0,2.0799999237060547
2019-06-25,2.0799999237060547,2.0299999713897705,2.069999933242798,2.049999952316284,30188400.0,2.049999952316284
2019-06-26,2.059999942779541,2.0299999713897705,2.049999952316284,2.049999952316284,13909802.0,2.049999952316284
2019-06-27,2.069999933242798,2.0399999618530273,2.049999952316284,2.049999952316284,20775710.0,2.049999952316284
2019-06-28,2.059999942779541,2.0,2.059999942779541,2.0299999713897705,25564200.0,2.0299999713897705
2019-07-01,2.069999933242798,2.0399999618530273,2.049999952316284,2.069999933242798,31021981.0,2.069999933242798
2019-07-02,2.069999933242798,2.049999952316284,2.069999933242798,2.069999933242798,27613864.0,2.069999933242798
2019-07-03,2.069999933242798,2.0299999713897705,2.059999942779541,2.0399999618530273,19544685.0,2.0399999618530273
2019-07-04,2.049999952316284,2.0299999713897705,2.0399999618530273,2.0299999713897705,15193985.0,2.0299999713897705
2019-07-05,2.0399999618530273,2.0299999713897705,2.0399999618530273,2.0399999618530273,12992101.0,2.0399999618530273
2019-07-08,2.0399999618530273,1.9900000095367432,2.0299999713897705,2.0,28219573.0,2.0
2019-07-09,2.009999990463257,1.9900000095367432,2.009999990463257,2.009999990463257,11778654.0,2.009999990463257
2019-07-10,2.009999990463257,1.9900000095367432,2.0,1.9900000095367432,10433100.0,1.9900000095367432
2019-07-11,2.009999990463257,1.9900000095367432,1.9900000095367432,2.0,12512100.0,2.0
2019-07-12,2.0,1.9800000190734863,2.0,1.9900000095367432,13446448.0,1.9900000095367432
2019-07-15,2.0,1.9600000381469727,1.9900000095367432,2.0,16497439.0,2.0
2019-07-16,2.009999990463257,1.9800000190734863,1.9900000095367432,2.009999990463257,15483648.0,2.009999990463257
2019-07-17,2.009999990463257,1.9800000190734863,2.0,2.0,21537558.0,2.0
2019-07-18,1.9900000095367432,1.9600000381469727,1.9900000095367432,1.9700000286102295,19374153.0,1.9700000286102295
2019-07-19,1.9900000095367432,1.9700000286102295,1.9800000190734863,1.9700000286102295,14721210.0,1.9700000286102295
2019-07-22,1.9800000190734863,1.9299999475479126,1.9700000286102295,1.940000057220459,28064900.0,1.940000057220459
2019-07-23,1.9500000476837158,1.9199999570846558,1.9299999475479126,1.9500000476837158,10054946.0,1.9500000476837158
2019-07-24,1.9700000286102295,1.940000057220459,1.9500000476837158,1.9600000381469727,14060558.0,1.9600000381469727
2019-07-25,1.9600000381469727,1.940000057220459,1.9600000381469727,1.9500000476837158,10462354.0,1.9500000476837158
2019-07-26,1.9500000476837158,1.940000057220459,1.940000057220459,1.9500000476837158,8675598.0,1.9500000476837158
2019-07-29,1.9500000476837158,1.9299999475479126,1.940000057220459,1.940000057220459,9700112.0,1.940000057220459
2019-07-30,1.9600000381469727,1.9299999475479126,1.940000057220459,1.9500000476837158,13936985.0,1.9500000476837158
2019-07-31,1.9500000476837158,1.9299999475479126,1.940000057220459,1.940000057220459,11146700.0,1.940000057220459
2019-08-01,1.940000057220459,1.9199999570846558,1.9299999475479126,1.9299999475479126,12724495.0,1.9299999475479126
2019-08-02,1.9199999570846558,1.899999976158142,1.909999966621399,1.9199999570846558,15897795.0,1.9199999570846558
2019-08-05,1.9199999570846558,1.8899999856948853,1.909999966621399,1.899999976158142,15203653.0,1.899999976158142
2019-08-06,1.8799999952316284,1.809999942779541,1.8600000143051147,1.840000033378601,29834449.0,1.840000033378601
2019-08-07,1.850000023841858,1.8300000429153442,1.850000023841858,1.840000033378601,13902850.0,1.840000033378601
2019-08-08,1.850000023841858,1.840000033378601,1.840000033378601,1.850000023841858,9295000.0,1.850000023841858
2019-08-09,1.850000023841858,1.8200000524520874,1.850000023841858,1.8300000429153442,12882800.0,1.8300000429153442
2019-08-12,1.840000033378601,1.8200000524520874,1.8200000524520874,1.840000033378601,13548000.0,1.840000033378601
2019-08-13,1.8300000429153442,1.8200000524520874,1.8300000429153442,1.8300000429153442,8704401.0,1.8300000429153442
2019-08-14,1.850000023841858,1.8300000429153442,1.840000033378601,1.8300000429153442,11680112.0,1.8300000429153442
2019-08-15,1.840000033378601,1.7899999618530273,1.809999942779541,1.840000033378601,21049921.0,1.840000033378601
2019-08-16,1.840000033378601,1.8200000524520874,1.8300000429153442,1.8300000429153442,12959900.0,1.8300000429153442
2019-08-19,1.899999976158142,1.8300000429153442,1.8300000429153442,1.8799999952316284,34133336.0,1.8799999952316284
2019-08-20,1.8899999856948853,1.8700000047683716,1.8799999952316284,1.8799999952316284,30795900.0,1.8799999952316284
2019-08-21,1.8799999952316284,1.8600000143051147,1.8700000047683716,1.8600000143051147,15115100.0,1.8600000143051147
2019-08-22,1.8700000047683716,1.840000033378601,1.8700000047683716,1.8600000143051147,15053864.0,1.8600000143051147
2019-08-23,1.8600000143051147,1.840000033378601,1.850000023841858,1.850000023841858,9667669.0,1.850000023841858
2019-08-26,1.840000033378601,1.809999942779541,1.8300000429153442,1.840000033378601,12418668.0,1.840000033378601
2019-08-27,1.8700000047683716,1.8300000429153442,1.840000033378601,1.8600000143051147,19302854.0,1.8600000143051147
2019-08-28,1.8899999856948853,1.8700000047683716,1.8799999952316284,1.8799999952316284,28417500.0,1.8799999952316284
2019-08-29,1.899999976158142,1.8600000143051147,1.8899999856948853,1.899999976158142,30264902.0,1.899999976158142
2019-08-30,1.909999966621399,1.8600000143051147,1.899999976158142,1.8799999952316284,21442022.0,1.8799999952316284
2019-09-02,1.9600000381469727,1.8700000047683716,1.8799999952316284,1.9500000476837158,50507164.0,1.9500000476837158
2019-09-03,1.9700000286102295,1.940000057220459,1.9500000476837158,1.9500000476837158,22104541.0,1.9500000476837158
2019-09-04,1.9800000190734863,1.940000057220459,1.9500000476837158,1.9800000190734863,25762617.0,1.9800000190734863
2019-09-05,2.0199999809265137,1.9500000476837158,1.9900000095367432,1.9600000381469727,46581800.0,1.9600000381469727
2019-09-06,1.9800000190734863,1.9600000381469727,1.9700000286102295,1.9700000286102295,18407358.0,1.9700000286102295
2019-09-09,1.9900000095367432,1.9600000381469727,1.9900000095367432,1.9900000095367432,24052259.0,1.9900000095367432
2019-09-10,2.0,1.9700000286102295,1.9900000095367432,1.9900000095367432,23657665.0,1.9900000095367432
2019-09-11,2.0,1.9800000190734863,1.9900000095367432,1.9800000190734863,15717912.0,1.9800000190734863
2019-09-12,2.0,1.9700000286102295,1.9900000095367432,2.0,24535844.0,2.0
2019-09-16,2.009999990463257,1.9800000190734863,2.0,1.9900000095367432,25498631.0,1.9900000095367432
2019-09-17,1.9900000095367432,1.940000057220459,1.9900000095367432,1.9500000476837158,27486631.0,1.9500000476837158
2019-09-18,1.9600000381469727,1.9299999475479126,1.9500000476837158,1.940000057220459,14894794.0,1.940000057220459
2019-09-19,1.9500000476837158,1.909999966621399,1.940000057220459,1.9299999475479126,22395400.0,1.9299999475479126
2019-09-20,1.940000057220459,1.9199999570846558,1.940000057220459,1.940000057220459,16828294.0,1.940000057220459
2019-09-23,1.9299999475479126,1.899999976158142,1.9299999475479126,1.9199999570846558,19606043.0,1.9199999570846558
2019-09-24,1.940000057220459,1.909999966621399,1.9199999570846558,1.9199999570846558,15877006.0,1.9199999570846558
2019-09-25,1.9199999570846558,1.8799999952316284,1.9199999570846558,1.8899999856948853,15842300.0,1.8899999856948853
2019-09-26,1.909999966621399,1.8799999952316284,1.899999976158142,1.8899999856948853,19850189.0,1.8899999856948853
2019-09-27,1.899999976158142,1.8799999952316284,1.8899999856948853,1.8899999856948853,12279034.0,1.8899999856948853
2019-09-30,1.8899999856948853,1.8600000143051147,1.8899999856948853,1.8600000143051147,15732784.0,1.8600000143051147
2019-10-08,1.8899999856948853,1.8600000143051147,1.8600000143051147,1.8799999952316284,16500346.0,1.8799999952316284
2019-10-09,1.8899999856948853,1.8600000143051147,1.8700000047683716,1.8899999856948853,9281202.0,1.8899999856948853
2019-10-10,1.909999966621399,1.8799999952316284,1.8899999856948853,1.909999966621399,15167686.0,1.909999966621399
2019-10-11,1.9199999570846558,1.8899999856948853,1.899999976158142,1.9199999570846558,16312646.0,1.9199999570846558
2019-10-14,1.9500000476837158,1.9199999570846558,1.9199999570846558,1.940000057220459,20363140.0,1.940000057220459
2019-10-15,1.940000057220459,1.9199999570846558,1.940000057220459,1.9199999570846558,11622268.0,1.9199999570846558
2019-10-16,1.940000057220459,1.9199999570846558,1.9199999570846558,1.9299999475479126,12509404.0,1.9299999475479126
2019-10-17,1.9299999475479126,1.909999966621399,1.9299999475479126,1.9199999570846558,9418243.0,1.9199999570846558
2019-10-18,1.9199999570846558,1.8799999952316284,1.9199999570846558,1.899999976158142,16288614.0,1.899999976158142
2019-10-21,1.909999966621399,1.8799999952316284,1.8899999856948853,1.909999966621399,13462727.0,1.909999966621399
2019-10-22,1.9299999475479126,1.899999976158142,1.899999976158142,1.9199999570846558,12468952.0,1.9199999570846558
2019-10-23,1.9299999475479126,1.909999966621399,1.9299999475479126,1.9199999570846558,13638900.0,1.9199999570846558
2019-10-24,1.9299999475479126,1.8899999856948853,1.9199999570846558,1.9199999570846558,14552900.0,1.9199999570846558
2019-10-25,1.9199999570846558,1.899999976158142,1.9199999570846558,1.9199999570846558,15146344.0,1.9199999570846558
2019-10-28,1.9199999570846558,1.899999976158142,1.909999966621399,1.909999966621399,31918840.0,1.909999966621399
2019-10-29,1.9199999570846558,1.8899999856948853,1.909999966621399,1.8899999856948853,17480221.0,1.8899999856948853
2019-10-30,1.8899999856948853,1.8600000143051147,1.8899999856948853,1.8700000047683716,19109700.0,1.8700000047683716
2019-10-31,1.8700000047683716,1.840000033378601,1.8700000047683716,1.850000023841858,16334700.0,1.850000023841858
2019-11-01,1.8700000047683716,1.840000033378601,1.850000023841858,1.8700000047683716,16720449.0,1.8700000047683716
2019-11-04,1.8799999952316284,1.8600000143051147,1.8700000047683716,1.8600000143051147,13764831.0,1.8600000143051147
2019-11-05,1.8799999952316284,1.850000023841858,1.8600000143051147,1.8799999952316284,15224168.0,1.8799999952316284
2019-11-06,1.909999966621399,1.8700000047683716,1.8700000047683716,1.8899999856948853,27160187.0,1.8899999856948853
2019-11-07,1.8899999856948853,1.8600000143051147,1.8799999952316284,1.8700000047683716,14769113.0,1.8700000047683716
2019-11-08,1.8799999952316284,1.8600000143051147,1.8799999952316284,1.8600000143051147,12780000.0,1.8600000143051147
2019-11-11,1.8700000047683716,1.8300000429153442,1.8600000143051147,1.840000033378601,20227634.0,1.840000033378601
2019-11-12,1.840000033378601,1.8200000524520874,1.8300000429153442,1.8300000429153442,14144425.0,1.8300000429153442
2019-11-13,1.840000033378601,1.809999942779541,1.8300000429153442,1.8200000524520874,13942012.0,1.8200000524520874
2019-11-14,1.8300000429153442,1.809999942779541,1.8200000524520874,1.8300000429153442,11534926.0,1.8300000429153442
2019-11-15,1.850000023841858,1.809999942779541,1.8200000524520874,1.8300000429153442,19254350.0,1.8300000429153442
2019-11-18,1.8799999952316284,1.809999942779541,1.8200000524520874,1.8600000143051147,26410450.0,1.8600000143051147
2019-11-19,1.8799999952316284,1.850000023841858,1.8600000143051147,1.8799999952316284,21776200.0,1.8799999952316284
2019-11-20,1.8799999952316284,1.8600000143051147,1.8700000047683716,1.8700000047683716,18300908.0,1.8700000047683716
2019-11-21,1.9299999475479126,1.8600000143051147,1.8700000047683716,1.9299999475479126,51245800.0,1.9299999475479126
2019-11-22,1.9700000286102295,1.9199999570846558,1.9199999570846558,1.940000057220459,48088206.0,1.940000057220459
2019-11-25,2.069999933242798,1.9299999475479126,1.9299999475479126,2.0299999713897705,107579575.0,2.0299999713897705
2019-11-26,2.0299999713897705,1.9700000286102295,2.0199999809265137,1.9800000190734863,55699618.0,1.9800000190734863
2019-11-27,2.0399999618530273,1.9600000381469727,1.9700000286102295,2.0299999713897705,62199564.0,2.0299999713897705
2019-11-28,2.049999952316284,2.009999990463257,2.0299999713897705,2.0399999618530273,56413832.0,2.0399999618530273
2019-11-29,2.059999942779541,2.0199999809265137,2.049999952316284,2.0399999618530273,38571261.0,2.0399999618530273
2019-12-02,2.0799999237060547,2.0,2.0399999618530273,2.0199999809265137,42376230.0,2.0199999809265137
2019-12-03,2.0399999618530273,2.0,2.009999990463257,2.0299999713897705,25311500.0,2.0299999713897705
2019-12-04,2.0399999618530273,2.009999990463257,2.009999990463257,2.0399999618530273,21990231.0,2.0399999618530273
2019-12-05,2.059999942779541,2.0199999809265137,2.0399999618530273,2.0399999618530273,22517349.0,2.0399999618530273
2019-12-06,2.049999952316284,2.0199999809265137,2.0399999618530273,2.0399999618530273,18834211.0,2.0399999618530273
2019-12-09,2.119999885559082,2.0299999713897705,2.0299999713897705,2.0999999046325684,58200211.0,2.0999999046325684
2019-12-10,2.109999895095825,2.059999942779541,2.0799999237060547,2.0899999141693115,39191043.0,2.0899999141693115
2019-12-11,2.119999885559082,2.069999933242798,2.0899999141693115,2.0799999237060547,26763100.0,2.0799999237060547
2019-12-12,2.0799999237060547,2.0399999618530273,2.0799999237060547,2.069999933242798,28202156.0,2.069999933242798
2019-12-13,2.0799999237060547,2.049999952316284,2.069999933242798,2.069999933242798,26301000.0,2.069999933242798
2019-12-16,2.0999999046325684,2.059999942779541,2.0799999237060547,2.0799999237060547,32977002.0,2.0799999237060547
2019-12-17,2.0999999046325684,2.0799999237060547,2.0899999141693115,2.0999999046325684,29090700.0,2.0999999046325684
2019-12-18,2.0999999046325684,2.069999933242798,2.0899999141693115,2.0799999237060547,24326618.0,2.0799999237060547
2019-12-19,2.0799999237060547,2.049999952316284,2.0799999237060547,2.069999933242798,23573031.0,2.069999933242798
2019-12-20,2.069999933242798,2.0299999713897705,2.069999933242798,2.0399999618530273,25763217.0,2.0399999618530273
2019-12-23,2.0399999618530273,1.9600000381469727,2.0299999713897705,1.9700000286102295,31255100.0,1.9700000286102295
2019-12-24,2.009999990463257,1.9700000286102295,1.9700000286102295,2.0,22415401.0,2.0
2019-12-25,2.009999990463257,1.9700000286102295,2.0,1.9900000095367432,19592400.0,1.9900000095367432
2019-12-26,2.0,1.9800000190734863,1.9900000095367432,1.9900000095367432,22730715.0,1.9900000095367432
2019-12-27,2.0299999713897705,1.9900000095367432,1.9900000095367432,2.0199999809265137,31790844.0,2.0199999809265137
2019-12-30,2.049999952316284,1.9900000095367432,2.009999990463257,2.0399999618530273,33659709.0,2.0399999618530273
2019-12-31,2.069999933242798,2.0199999809265137,2.0299999713897705,2.059999942779541,34130757.0,2.059999942779541
2020-01-02,2.0899999141693115,2.059999942779541,2.069999933242798,2.0799999237060547,26073770.0,2.0799999237060547
2020-01-03,2.0799999237060547,2.049999952316284,2.0799999237060547,2.069999933242798,23894300.0,2.069999933242798
2020-01-06,2.0799999237060547,2.049999952316284,2.059999942779541,2.069999933242798,26561128.0,2.069999933242798
2020-01-07,2.109999895095825,2.059999942779541,2.069999933242798,2.0999999046325684,50071193.0,2.0999999046325684
2020-01-08,2.0299999713897705,2.0299999713897705,2.0299999713897705,2.0299999713897705,32970269.0,2.0299999713897705
2020-01-09,2.069999933242798,2.0399999618530273,2.049999952316284,2.069999933242798,31151410.0,2.069999933242798
2020-01-10,2.0799999237060547,2.0299999713897705,2.069999933242798,2.0399999618530273,28816301.0,2.0399999618530273
2020-01-13,2.0399999618530273,2.0399999618530273,2.0399999618530273,2.0399999618530273,32698440.0,2.0399999618530273
2020-01-14,2.0399999618530273,2.0399999618530273,2.0399999618530273,2.0399999618530273,25711350.0,2.0399999618530273
2020-01-15,2.049999952316284,2.009999990463257,2.0399999618530273,2.009999990463257,24368967.0,2.009999990463257
2020-01-16,2.0299999713897705,2.0,2.0199999809265137,2.0,20162384.0,2.0
2020-01-17,2.009999990463257,1.9900000095367432,2.0,2.0,24395614.0,2.0
2020-01-20,2.0,1.9800000190734863,2.0,2.0,23943342.0,2.0
2020-01-21,2.0,1.9500000476837158,1.9900000095367432,1.9700000286102295,29185963.0,1.9700000286102295
2020-01-22,1.9700000286102295,1.9299999475479126,1.9600000381469727,1.9700000286102295,22304251.0,1.9700000286102295
2020-01-23,1.9600000381469727,1.8899999856948853,1.9600000381469727,1.899999976158142,34426900.0,1.899999976158142
2020-02-03,1.7300000190734863,1.7100000381469727,1.7100000381469727,1.7100000381469727,43108311.0,1.7100000381469727
2020-02-04,1.7400000095367432,1.600000023841858,1.600000023841858,1.7200000286102295,52881356.0,1.7200000286102295
2020-02-05,1.7699999809265137,1.7100000381469727,1.7200000286102295,1.7400000095367432,43369500.0,1.7400000095367432
2020-02-06,1.7599999904632568,1.7200000286102295,1.7400000095367432,1.7599999904632568,41737242.0,1.7599999904632568
2020-02-07,1.7599999904632568,1.7300000190734863,1.75,1.75,38407857.0,1.75
2020-02-10,1.7699999809265137,1.7300000190734863,1.75,1.7699999809265137,48246858.0,1.7699999809265137
2020-02-11,1.8899999856948853,1.7599999904632568,1.7699999809265137,1.7999999523162842,76717968.0,1.7999999523162842
2020-02-12,1.809999942779541,1.7699999809265137,1.7899999618530273,1.809999942779541,34384050.0,1.809999942779541
2020-02-13,1.7999999523162842,1.7699999809265137,1.7999999523162842,1.7799999713897705,30663649.0,1.7799999713897705
2020-02-14,1.7899999618530273,1.7699999809265137,1.7699999809265137,1.7899999618530273,22316153.0,1.7899999618530273
2020-02-17,1.840000033378601,1.7799999713897705,1.7899999618530273,1.8300000429153442,39705665.0,1.8300000429153442
2020-02-18,1.8300000429153442,1.7999999523162842,1.8300000429153442,1.8200000524520874,37952732.0,1.8200000524520874
2020-02-19,1.8300000429153442,1.7999999523162842,1.809999942779541,1.809999942779541,40023168.0,1.809999942779541
2020-02-20,1.840000033378601,1.7899999618530273,1.809999942779541,1.840000033378601,53666438.0,1.840000033378601
2020-02-21,1.8600000143051147,1.8200000524520874,1.8300000429153442,1.8600000143051147,54990235.0,1.8600000143051147
2020-02-24,1.850000023841858,1.8200000524520874,1.850000023841858,1.8300000429153442,48323738.0,1.8300000429153442
2020-02-25,1.8200000524520874,1.7699999809265137,1.7999999523162842,1.809999942779541,62459235.0,1.809999942779541
2020-02-26,1.8899999856948853,1.7799999713897705,1.7999999523162842,1.8600000143051147,95850287.0,1.8600000143051147
2020-02-27,1.8799999952316284,1.8300000429153442,1.850000023841858,1.840000033378601,53655480.0,1.840000033378601
2020-02-28,1.8200000524520874,1.7699999809265137,1.7999999523162842,1.7799999713897705,59228641.0,1.7799999713897705
2020-03-02,1.8700000047683716,1.7799999713897705,1.7799999713897705,1.8600000143051147,75905800.0,1.8600000143051147
2020-03-03,1.8899999856948853,1.8300000429153442,1.8799999952316284,1.850000023841858,74405499.0,1.850000023841858
2020-03-04,1.8799999952316284,1.8300000429153442,1.840000033378601,1.8700000047683716,61120381.0,1.8700000047683716
2020-03-05,1.9199999570846558,1.8700000047683716,1.8899999856948853,1.909999966621399,76881258.0,1.909999966621399
2020-03-06,1.8899999856948853,1.8700000047683716,1.8799999952316284,1.8899999856948853,48446587.0,1.8899999856948853
2020-03-09,1.8600000143051147,1.8200000524520874,1.8600000143051147,1.8200000524520874,48154900.0,1.8200000524520874
2020-03-10,1.850000023841858,1.7899999618530273,1.7999999523162842,1.850000023841858,49023833.0,1.850000023841858
2020-03-11,1.850000023841858,1.8200000524520874,1.850000023841858,1.8300000429153442,43765435.0,1.8300000429153442
2020-03-12,1.8200000524520874,1.7999999523162842,1.809999942779541,1.809999942779541,39813194.0,1.809999942779541
2020-03-13,1.809999942779541,1.7300000190734863,1.75,1.7899999618530273,50725115.0,1.7899999618530273
2020-03-16,1.809999942779541,1.75,1.809999942779541,1.75,42916500.0,1.75
2020-03-17,1.7799999713897705,1.7400000095367432,1.75,1.75,50319615.0,1.75
2020-03-18,1.7699999809265137,1.7200000286102295,1.7599999904632568,1.7300000190734863,44297081.0,1.7300000190734863
2020-03-19,1.7400000095367432,1.690000057220459,1.7200000286102295,1.7300000190734863,37897458.0,1.7300000190734863
2020-03-20,1.7400000095367432,1.7200000286102295,1.7400000095367432,1.7400000095367432,25555913.0,1.7400000095367432
2020-03-23,1.7300000190734863,1.7000000476837158,1.7200000286102295,1.7200000286102295,37384200.0,1.7200000286102295
2020-03-24,1.7400000095367432,1.7200000286102295,1.7200000286102295,1.7300000190734863,33498002.0,1.7300000190734863
2020-03-25,1.7599999904632568,1.7400000095367432,1.7599999904632568,1.7400000095367432,28161489.0,1.7400000095367432
2020-03-26,1.7400000095367432,1.7200000286102295,1.7400000095367432,1.7200000286102295,22404492.0,1.7200000286102295
2020-03-27,1.7599999904632568,1.7200000286102295,1.7400000095367432,1.7400000095367432,29732537.0,1.7400000095367432
2020-03-30,1.7400000095367432,1.7000000476837158,1.7200000286102295,1.7300000190734863,34346978.0,1.7300000190734863
2020-03-31,1.7400000095367432,1.7200000286102295,1.7300000190734863,1.7200000286102295,22046810.0,1.7200000286102295
2020-04-01,1.7300000190734863,1.7000000476837158,1.7100000381469727,1.7100000381469727,23654900.0,1.7100000381469727
2020-04-02,1.7300000190734863,1.7000000476837158,1.7000000476837158,1.7300000190734863,29412320.0,1.7300000190734863
2020-04-03,1.7400000095367432,1.7000000476837158,1.7400000095367432,1.7200000286102295,21793002.0,1.7200000286102295
2020-04-07,1.7400000095367432,1.7300000190734863,1.7300000190734863,1.7300000190734863,21400810.0,1.7300000190734863
2020-04-08,1.7400000095367432,1.7200000286102295,1.7300000190734863,1.7300000190734863,24223472.0,1.7300000190734863
2020-04-09,1.7599999904632568,1.7300000190734863,1.7400000095367432,1.75,32341875.0,1.75
2020-04-10,1.75,1.7200000286102295,1.75,1.7200000286102295,29739600.0,1.7200000286102295
2020-04-13,1.7300000190734863,1.7100000381469727,1.7200000286102295,1.7100000381469727,17120560.0,1.7100000381469727
2020-04-14,1.7300000190734863,1.7100000381469727,1.7100000381469727,1.7200000286102295,16131751.0,1.7200000286102295
2020-04-15,1.7300000190734863,1.7100000381469727,1.7200000286102295,1.7200000286102295,18206477.0,1.7200000286102295
2020-04-16,1.7200000286102295,1.7000000476837158,1.7100000381469727,1.7200000286102295,21030000.0,1.7200000286102295
2020-04-17,1.7300000190734863,1.7100000381469727,1.7200000286102295,1.7200000286102295,17289185.0,1.7200000286102295
2020-04-20,1.7300000190734863,1.7100000381469727,1.7200000286102295,1.7200000286102295,22814000.0,1.7200000286102295
2020-04-21,1.7200000286102295,1.7000000476837158,1.7200000286102295,1.7100000381469727,26610617.0,1.7100000381469727
2020-04-22,1.7200000286102295,1.7000000476837158,1.7100000381469727,1.7200000286102295,23870196.0,1.7200000286102295
2020-04-23,1.7200000286102295,1.7000000476837158,1.7200000286102295,1.7100000381469727,16088200.0,1.7100000381469727
2020-04-24,1.7200000286102295,1.7000000476837158,1.7100000381469727,1.7100000381469727,18258079.0,1.7100000381469727
2020-04-27,1.7200000286102295,1.7000000476837158,1.7100000381469727,1.7100000381469727,21865200.0,1.7100000381469727
2020-04-28,1.7100000381469727,1.649999976158142,1.7100000381469727,1.6799999475479126,35430180.0,1.6799999475479126
2020-04-29,1.7000000476837158,1.6699999570846558,1.6799999475479126,1.7000000476837158,22518700.0,1.7000000476837158
2020-04-30,1.7000000476837158,1.6699999570846558,1.6799999475479126,1.690000057220459,43652291.0,1.690000057220459
2020-05-06,1.6799999475479126,1.649999976158142,1.6699999570846558,1.6699999570846558,46189355.0,1.6699999570846558
2020-05-07,1.6699999570846558,1.6200000047683716,1.659999966621399,1.6299999952316284,56130736.0,1.6299999952316284
2020-05-08,1.6399999856948853,1.6200000047683716,1.6299999952316284,1.6399999856948853,30259973.0,1.6399999856948853
2020-05-11,1.649999976158142,1.6299999952316284,1.6299999952316284,1.6399999856948853,23708020.0,1.6399999856948853
2020-05-12,1.6399999856948853,1.600000023841858,1.6299999952316284,1.6100000143051147,34447741.0,1.6100000143051147
2020-05-13,1.6100000143051147,1.590000033378601,1.6100000143051147,1.590000033378601,28499221.0,1.590000033378601
2020-05-14,1.590000033378601,1.559999942779541,1.5800000429153442,1.5700000524520874,37517060.0,1.5700000524520874
2020-05-15,1.5800000429153442,1.559999942779541,1.5700000524520874,1.5700000524520874,18490400.0,1.5700000524520874
2020-05-18,1.6100000143051147,1.5800000429153442,1.5800000429153442,1.590000033378601,31192066.0,1.590000033378601
2020-05-19,1.6100000143051147,1.5800000429153442,1.600000023841858,1.590000033378601,19666900.0,1.590000033378601
2020-05-20,1.590000033378601,1.5700000524520874,1.590000033378601,1.5800000429153442,21738503.0,1.5800000429153442
2020-05-21,1.590000033378601,1.559999942779541,1.5800000429153442,1.5800000429153442,23454620.0,1.5800000429153442
2020-05-22,1.5800000429153442,1.5299999713897705,1.5700000524520874,1.5399999618530273,39236700.0,1.5399999618530273
2020-05-25,1.5499999523162842,1.4900000095367432,1.5399999618530273,1.5099999904632568,35834900.0,1.5099999904632568
2020-05-26,1.5099999904632568,1.4900000095367432,1.5,1.5099999904632568,29156400.0,1.5099999904632568
2020-05-27,1.5299999713897705,1.4900000095367432,1.5,1.5199999809265137,36932289.0,1.5199999809265137
2020-05-28,1.5199999809265137,1.4900000095367432,1.5099999904632568,1.5099999904632568,25654591.0,1.5099999904632568
2020-05-29,1.5099999904632568,1.4800000190734863,1.5,1.5,20104659.0,1.5
2020-06-01,1.5299999713897705,1.4900000095367432,1.5,1.5199999809265137,32737987.0,1.5199999809265137
2020-06-02,1.5499999523162842,1.5099999904632568,1.5199999809265137,1.5399999618530273,44307224.0,1.5399999618530273
2020-06-03,1.5499999523162842,1.5199999809265137,1.5399999618530273,1.5299999713897705,24352293.0,1.5299999713897705
2020-06-04,1.5299999713897705,1.5,1.5299999713897705,1.5099999904632568,23104902.0,1.5099999904632568
2020-06-05,1.5199999809265137,1.5,1.5099999904632568,1.5099999904632568,15290581.0,1.5099999904632568
2020-06-08,1.5399999618530273,1.5199999809265137,1.5199999809265137,1.5299999713897705,25813602.0,1.5299999713897705
2020-06-09,1.5399999618530273,1.5199999809265137,1.5299999713897705,1.5299999713897705,17295500.0,1.5299999713897705
2020-06-10,1.5399999618530273,1.5199999809265137,1.5299999713897705,1.5299999713897705,20413231.0,1.5299999713897705
2020-06-11,1.5299999713897705,1.5099999904632568,1.5299999713897705,1.5199999809265137,22005600.0,1.5199999809265137
2020-06-12,1.5299999713897705,1.4900000095367432,1.5,1.5199999809265137,28281811.0,1.5199999809265137
2020-06-15,1.5199999809265137,1.5,1.5199999809265137,1.5099999904632568,20775427.0,1.5099999904632568
2020-06-16,1.5800000429153442,1.5099999904632568,1.5099999904632568,1.5399999618530273,50444027.0,1.5399999618530273
2020-06-17,1.6100000143051147,1.5299999713897705,1.5399999618530273,1.600000023841858,71895628.0,1.600000023841858
2020-06-18,1.7100000381469727,1.5800000429153442,1.600000023841858,1.6200000047683716,94377658.0,1.6200000047683716
2020-06-19,1.6200000047683716,1.5700000524520874,1.600000023841858,1.590000033378601,50159260.0,1.590000033378601
2020-06-22,1.5800000429153442,1.559999942779541,1.5800000429153442,1.5700000524520874,25079303.0,1.5700000524520874
2020-06-23,1.5700000524520874,1.5399999618530273,1.5700000524520874,1.5499999523162842,22091741.0,1.5499999523162842
2020-06-24,1.559999942779541,1.5399999618530273,1.5499999523162842,1.559999942779541,16508498.0,1.559999942779541
2020-06-29,1.5499999523162842,1.5199999809265137,1.5499999523162842,1.5299999713897705,19038534.0,1.5299999713897705
2020-06-30,1.5499999523162842,1.5199999809265137,1.5299999713897705,1.5399999618530273,18728490.0,1.5399999618530273
2020-07-01,1.5499999523162842,1.5299999713897705,1.5399999618530273,1.5499999523162842,18561714.0,1.5499999523162842
2020-07-02,1.600000023841858,1.5399999618530273,1.5499999523162842,1.590000033378601,37224390.0,1.590000033378601
2020-07-03,1.6299999952316284,1.5800000429153442,1.590000033378601,1.6100000143051147,44815495.0,1.6100000143051147
2020-07-06,1.7100000381469727,1.6200000047683716,1.6200000047683716,1.7000000476837158,91711727.0,1.7000000476837158
2020-07-07,1.75,1.6699999570846558,1.7200000286102295,1.6699999570846558,79593554.0,1.6699999570846558
2020-07-08,1.7400000095367432,1.6699999570846558,1.6699999570846558,1.7300000190734863,75322672.0,1.7300000190734863
2020-07-09,1.7899999618530273,1.7100000381469727,1.7300000190734863,1.7599999904632568,93779522.0,1.7599999904632568
2020-07-10,1.75,1.690000057220459,1.75,1.7000000476837158,63262865.0,1.7000000476837158
2020-07-13,1.7599999904632568,1.690000057220459,1.7000000476837158,1.75,63405382.0,1.75
2020-07-14,1.7799999713897705,1.7000000476837158,1.7699999809265137,1.7300000190734863,71586745.0,1.7300000190734863
2020-07-15,1.7400000095367432,1.6699999570846558,1.7300000190734863,1.690000057220459,63904059.0,1.690000057220459
2020-07-16,1.7100000381469727,1.6399999856948853,1.690000057220459,1.649999976158142,41741617.0,1.649999976158142
2020-07-17,1.659999966621399,1.6399999856948853,1.6399999856948853,1.649999976158142,39041440.0,1.649999976158142
2020-07-20,1.7200000286102295,1.649999976158142,1.649999976158142,1.7100000381469727,62235440.0,1.7100000381469727
2020-07-21,1.7200000286102295,1.6799999475479126,1.7100000381469727,1.690000057220459,37166779.0,1.690000057220459
2020-07-22,1.7200000286102295,1.6799999475479126,1.690000057220459,1.690000057220459,36326862.0,1.690000057220459
2020-07-23,1.690000057220459,1.6399999856948853,1.6799999475479126,1.6699999570846558,39562530.0,1.6699999570846558
2020-07-24,1.6699999570846558,1.6100000143051147,1.659999966621399,1.6200000047683716,41846502.0,1.6200000047683716
2020-07-27,1.6299999952316284,1.6100000143051147,1.6200000047683716,1.6200000047683716,19838735.0,1.6200000047683716
2020-07-28,1.649999976158142,1.6200000047683716,1.6299999952316284,1.6399999856948853,19049900.0,1.6399999856948853
2020-07-29,1.659999966621399,1.6200000047683716,1.6299999952316284,1.659999966621399,26544376.0,1.659999966621399
2020-07-30,1.659999966621399,1.6299999952316284,1.659999966621399,1.6399999856948853,27273278.0,1.6399999856948853
2020-07-31,1.659999966621399,1.6299999952316284,1.6399999856948853,1.6399999856948853,29526601.0,1.6399999856948853
2020-08-03,1.6699999570846558,1.6399999856948853,1.6399999856948853,1.659999966621399,34985060.0,1.659999966621399
2020-08-04,1.6699999570846558,1.649999976158142,1.659999966621399,1.6699999570846558,34341042.0,1.6699999570846558
2020-08-05,1.6799999475479126,1.6299999952316284,1.659999966621399,1.6699999570846558,49346753.0,1.6699999570846558
2020-08-06,1.6799999475479126,1.649999976158142,1.6699999570846558,1.6799999475479126,32621170.0,1.6799999475479126
2020-08-07,1.6799999475479126,1.6399999856948853,1.6699999570846558,1.649999976158142,29603812.0,1.649999976158142
2020-08-10,1.6699999570846558,1.649999976158142,1.649999976158142,1.659999966621399,21132701.0,1.659999966621399
2020-08-11,1.6799999475479126,1.6399999856948853,1.6699999570846558,1.6399999856948853,29148000.0,1.6399999856948853
2020-08-12,1.649999976158142,1.6200000047683716,1.6399999856948853,1.6399999856948853,31035643.0,1.6399999856948853
2020-08-13,1.7200000286102295,1.6399999856948853,1.649999976158142,1.690000057220459,68761562.0,1.690000057220459
2020-08-14,1.7100000381469727,1.6699999570846558,1.6799999475479126,1.7000000476837158,47136500.0,1.7000000476837158
2020-08-17,1.7200000286102295,1.6799999475479126,1.7100000381469727,1.7100000381469727,50466801.0,1.7100000381469727
2020-08-18,1.7200000286102295,1.690000057220459,1.7000000476837158,1.7000000476837158,39890500.0,1.7000000476837158
2020-08-19,1.7400000095367432,1.6799999475479126,1.7100000381469727,1.7100000381469727,62638700.0,1.7100000381469727
2020-08-20,1.7100000381469727,1.659999966621399,1.7000000476837158,1.6699999570846558,60292985.0,1.6699999570846558
2020-08-21,1.690000057220459,1.659999966621399,1.6699999570846558,1.6699999570846558,29628403.0,1.6699999570846558
2020-08-24,1.6699999570846558,1.649999976158142,1.659999966621399,1.659999966621399,24256343.0,1.659999966621399
2020-08-25,1.6699999570846558,1.6299999952316284,1.659999966621399,1.6399999856948853,30165603.0,1.6399999856948853
2020-08-26,1.6399999856948853,1.6100000143051147,1.6399999856948853,1.6200000047683716,26009086.0,1.6200000047683716
2020-08-27,1.6299999952316284,1.6100000143051147,1.6200000047683716,1.6200000047683716,24462598.0,1.6200000047683716
2020-08-28,1.6399999856948853,1.6100000143051147,1.6200000047683716,1.6399999856948853,30905181.0,1.6399999856948853
2020-08-31,1.649999976158142,1.6200000047683716,1.6399999856948853,1.6200000047683716,28479981.0,1.6200000047683716
2020-09-01,1.6299999952316284,1.600000023841858,1.6200000047683716,1.6200000047683716,27808442.0,1.6200000047683716
2020-09-02,1.6200000047683716,1.5800000429153442,1.6100000143051147,1.590000033378601,40072460.0,1.590000033378601
2020-09-03,1.6100000143051147,1.5800000429153442,1.590000033378601,1.600000023841858,23978916.0,1.600000023841858
2020-09-04,1.590000033378601,1.5700000524520874,1.5800000429153442,1.590000033378601,23151600.0,1.590000033378601
2020-09-07,1.600000023841858,1.5700000524520874,1.5800000429153442,1.5800000429153442,20994400.0,1.5800000429153442
2020-09-08,1.649999976158142,1.5700000524520874,1.5800000429153442,1.6399999856948853,73100871.0,1.6399999856948853
2020-09-09,1.7999999523162842,1.6399999856948853,1.6399999856948853,1.7999999523162842,258919044.0,1.7999999523162842
2020-09-10,1.7899999618530273,1.6299999952316284,1.7899999618530273,1.659999966621399,203515076.0,1.659999966621399
2020-09-11,1.649999976158142,1.6100000143051147,1.6299999952316284,1.6200000047683716,74157146.0,1.6200000047683716
2020-09-14,1.649999976158142,1.600000023841858,1.6200000047683716,1.6299999952316284,53614412.0,1.6299999952316284
2020-09-15,1.6299999952316284,1.600000023841858,1.6200000047683716,1.6100000143051147,33220508.0,1.6100000143051147
2020-09-16,1.6399999856948853,1.600000023841858,1.6100000143051147,1.6200000047683716,37915066.0,1.6200000047683716
2020-09-17,1.6200000047683716,1.600000023841858,1.6100000143051147,1.6100000143051147,33568300.0,1.6100000143051147
2020-09-18,1.6299999952316284,1.600000023841858,1.6100000143051147,1.6299999952316284,30340180.0,1.6299999952316284
2020-09-21,1.6399999856948853,1.6100000143051147,1.6299999952316284,1.6200000047683716,24011201.0,1.6200000047683716
2020-09-22,1.6200000047683716,1.590000033378601,1.6100000143051147,1.600000023841858,28907023.0,1.600000023841858
2020-09-23,1.6100000143051147,1.590000033378601,1.600000023841858,1.590000033378601,17590100.0,1.590000033378601
2020-09-24,1.590000033378601,1.5700000524520874,1.590000033378601,1.590000033378601,23440968.0,1.590000033378601
2020-09-25,1.590000033378601,1.5700000524520874,1.5800000429153442,1.5800000429153442,10875062.0,1.5800000429153442
2020-09-28,1.590000033378601,1.5800000429153442,1.5800000429153442,1.5800000429153442,11103672.0,1.5800000429153442
2020-09-29,1.600000023841858,1.5800000429153442,1.590000033378601,1.590000033378601,15452970.0,1.590000033378601
2020-09-30,1.600000023841858,1.559999942779541,1.590000033378601,1.5700000524520874,18674885.0,1.5700000524520874
2020-10-09,1.600000023841858,1.5800000429153442,1.5800000429153442,1.590000033378601,17179800.0,1.590000033378601
2020-10-12,1.6200000047683716,1.5800000429153442,1.590000033378601,1.6100000143051147,30693900.0,1.6100000143051147
2020-10-13,1.6100000143051147,1.590000033378601,1.6100000143051147,1.600000023841858,21207468.0,1.600000023841858
2020-10-14,1.600000023841858,1.5700000524520874,1.590000033378601,1.5800000429153442,24555432.0,1.5800000429153442
2020-10-15,1.590000033378601,1.5700000524520874,1.5800000429153442,1.5800000429153442,14937701.0,1.5800000429153442
2020-10-16,1.600000023841858,1.5700000524520874,1.5800000429153442,1.590000033378601,19088248.0,1.590000033378601
2020-10-19,1.6100000143051147,1.5800000429153442,1.590000033378601,1.590000033378601,22746600.0,1.590000033378601
2020-10-20,1.590000033378601,1.5700000524520874,1.5800000429153442,1.590000033378601,13662900.0,1.590000033378601
2020-10-21,1.590000033378601,1.5700000524520874,1.590000033378601,1.5800000429153442,10475272.0,1.5800000429153442
2020-10-22,1.5800000429153442,1.5700000524520874,1.5800000429153442,1.5700000524520874,11917200.0,1.5700000524520874
2020-10-23,1.590000033378601,1.5700000524520874,1.5800000429153442,1.5800000429153442,16524600.0,1.5800000429153442
2020-10-26,1.5800000429153442,1.5700000524520874,1.5800000429153442,1.5700000524520874,14306700.0,1.5700000524520874
2020-10-27,1.5800000429153442,1.559999942779541,1.5700000524520874,1.559999942779541,5972400.0,1.559999942779541