Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.349999904632568,6.139999866485596,6.159999847412109,6.230000019073486,36791777.0,6.230000019073486
2010-01-05,6.21999979019165,6.050000190734863,6.21999979019165,6.130000114440918,44132593.0,6.130000114440918
2010-01-06,6.400000095367432,6.110000133514404,6.130000114440918,6.269999980926514,61170114.0,6.269999980926514
2010-01-07,6.349999904632568,6.039999961853027,6.230000019073486,6.079999923706055,41665623.0,6.079999923706055
2010-01-08,6.050000190734863,5.869999885559082,6.03000020980835,6.03000020980835,27599639.0,6.03000020980835
2010-01-11,6.099999904632568,5.849999904632568,6.03000020980835,5.940000057220459,38077232.0,5.940000057220459
2010-01-12,6.039999961853027,5.880000114440918,5.909999847412109,6.019999980926514,26846365.0,6.019999980926514
2010-01-13,5.980000019073486,5.820000171661377,5.880000114440918,5.889999866485596,20690485.0,5.889999866485596
2010-01-14,6.119999885559082,5.869999885559082,5.900000095367432,6.03000020980835,27156603.0,6.03000020980835
2010-01-15,6.139999866485596,5.940000057220459,6.039999961853027,6.070000171661377,40641450.0,6.070000171661377
2010-01-18,6.139999866485596,5.940000057220459,6.03000020980835,6.119999885559082,31618423.0,6.119999885559082
2010-01-19,6.360000133514404,6.050000190734863,6.110000133514404,6.300000190734863,74678398.0,6.300000190734863
2010-01-20,6.389999866485596,6.090000152587891,6.28000020980835,6.289999961853027,68426173.0,6.289999961853027
2010-01-21,6.599999904632568,6.25,6.28000020980835,6.429999828338623,67885654.0,6.429999828338623
2010-01-22,6.5,6.099999904632568,6.300000190734863,6.199999809265137,40728146.0,6.199999809265137
2010-01-25,6.21999979019165,5.909999847412109,6.130000114440918,5.949999809265137,29275386.0,5.949999809265137
2010-01-26,6.010000228881836,5.849999904632568,5.949999809265137,5.869999885559082,18783924.0,5.869999885559082
2010-01-27,5.980000019073486,5.699999809265137,5.869999885559082,5.78000020980835,13720634.0,5.78000020980835
2010-01-28,5.820000171661377,5.619999885559082,5.760000228881836,5.739999771118164,14758788.0,5.739999771118164
2010-01-29,6.019999980926514,5.650000095367432,5.699999809265137,5.949999809265137,23725471.0,5.949999809265137
2010-02-01,5.960000038146973,5.71999979019165,5.960000038146973,5.809999942779541,14653479.0,5.809999942779541
2010-02-02,5.909999847412109,5.75,5.820000171661377,5.75,11375129.0,5.75
2010-02-03,5.820000171661377,5.349999904632568,5.760000228881836,5.71999979019165,22127370.0,5.71999979019165
2010-02-04,5.860000133514404,5.519999980926514,5.679999828338623,5.730000019073486,20057280.0,5.730000019073486
2010-02-05,5.650000095367432,5.480000019073486,5.619999885559082,5.5,17603123.0,5.5
2010-02-08,5.570000171661377,5.429999828338623,5.5,5.550000190734863,8855543.0,5.550000190734863
2010-02-09,5.690000057220459,5.5,5.519999980926514,5.619999885559082,9967853.0,5.619999885559082
2010-02-10,5.699999809265137,5.619999885559082,5.619999885559082,5.670000076293945,7517682.0,5.670000076293945
2010-02-11,5.710000038146973,5.579999923706055,5.679999828338623,5.610000133514404,8079694.0,5.610000133514404
2010-02-12,5.699999809265137,5.599999904632568,5.610000133514404,5.670000076293945,6316407.0,5.670000076293945
2010-02-22,5.840000152587891,5.690000057220459,5.71999979019165,5.739999771118164,10871452.0,5.739999771118164
2010-02-23,5.789999961853027,5.579999923706055,5.760000228881836,5.739999771118164,10657086.0,5.739999771118164
2010-02-24,6.309999942779541,5.650000095367432,5.739999771118164,6.309999942779541,34060109.0,6.309999942779541
2010-02-25,6.849999904632568,6.400000095367432,6.550000190734863,6.550000190734863,104898017.0,6.550000190734863
2010-02-26,6.650000095367432,6.420000076293945,6.449999809265137,6.46999979019165,38432589.0,6.46999979019165
2010-03-01,6.690000057220459,6.420000076293945,6.440000057220459,6.570000171661377,38630731.0,6.570000171661377
2010-03-02,7.150000095367432,6.559999942779541,6.599999904632568,7.0,86854921.0,7.0
2010-03-03,7.139999866485596,6.75,6.940000057220459,6.960000038146973,59809078.0,6.960000038146973
2010-03-04,7.039999961853027,6.539999961853027,6.96999979019165,6.670000076293945,51000982.0,6.670000076293945
2010-03-05,7.329999923706055,6.809999942779541,6.809999942779541,6.840000152587891,71510611.0,6.840000152587891
2010-03-08,7.090000152587891,6.659999847412109,6.710000038146973,6.860000133514404,40492664.0,6.860000133514404
2010-03-09,6.900000095367432,6.71999979019165,6.800000190734863,6.739999771118164,25749159.0,6.739999771118164
2010-03-10,6.78000020980835,6.429999828338623,6.739999771118164,6.539999961853027,40011205.0,6.539999961853027
2010-03-11,6.599999904632568,6.320000171661377,6.480000019073486,6.449999809265137,20595775.0,6.449999809265137
2010-03-12,6.96999979019165,6.400000095367432,6.5,6.670000076293945,56930120.0,6.670000076293945
2010-03-15,6.699999809265137,6.480000019073486,6.599999904632568,6.670000076293945,26022391.0,6.670000076293945
2010-03-16,6.900000095367432,6.610000133514404,6.610000133514404,6.739999771118164,27509550.0,6.739999771118164
2010-03-17,7.199999809265137,6.659999847412109,6.760000228881836,7.070000171661377,71824003.0,7.070000171661377
2010-03-18,7.099999904632568,6.909999847412109,7.03000020980835,7.010000228881836,48727846.0,7.010000228881836
2010-03-19,7.139999866485596,6.920000076293945,7.03000020980835,7.070000171661377,44382278.0,7.070000171661377
2010-03-22,7.260000228881836,7.019999980926514,7.070000171661377,7.090000152587891,52403014.0,7.090000152587891
2010-03-23,7.199999809265137,6.860000133514404,7.079999923706055,6.909999847412109,49927309.0,6.909999847412109
2010-03-24,7.019999980926514,6.800000190734863,6.900000095367432,7.0,35284941.0,7.0
2010-03-25,7.050000190734863,6.800000190734863,7.0,6.820000171661377,24190398.0,6.820000171661377
2010-03-26,6.889999866485596,6.670000076293945,6.78000020980835,6.829999923706055,19688687.0,6.829999923706055
2010-03-29,6.840000152587891,6.590000152587891,6.829999923706055,6.699999809265137,53074874.0,6.699999809265137
2010-03-30,6.71999979019165,6.559999942779541,6.71999979019165,6.679999828338623,36052612.0,6.679999828338623
2010-03-31,6.820000171661377,6.550000190734863,6.650000095367432,6.75,37074998.0,6.75
2010-04-01,6.929999828338623,6.650000095367432,6.730000019073486,6.849999904632568,44801224.0,6.849999904632568
2010-04-02,6.949999809265137,6.78000020980835,6.800000190734863,6.929999828338623,37528114.0,6.929999828338623
2010-04-06,7.039999961853027,6.820000171661377,6.929999828338623,6.889999866485596,33364582.0,6.889999866485596
2010-04-07,6.869999885559082,6.769999980926514,6.860000133514404,6.789999961853027,21317363.0,6.789999961853027
2010-04-08,6.809999942779541,6.619999885559082,6.809999942779541,6.670000076293945,25024707.0,6.670000076293945
2010-04-09,6.760000228881836,6.639999866485596,6.650000095367432,6.730000019073486,16974940.0,6.730000019073486
2010-04-12,6.769999980926514,6.619999885559082,6.75,6.670000076293945,22341554.0,6.670000076293945
2010-04-13,6.75,6.449999809265137,6.670000076293945,6.559999942779541,24944272.0,6.559999942779541
2010-04-14,6.739999771118164,6.510000228881836,6.559999942779541,6.679999828338623,18531461.0,6.679999828338623
2010-04-15,6.710000038146973,6.5,6.699999809265137,6.559999942779541,18715885.0,6.559999942779541
2010-04-16,6.690000057220459,6.5,6.550000190734863,6.619999885559082,14137684.0,6.619999885559082
2010-04-19,6.739999771118164,6.429999828338623,6.619999885559082,6.460000038146973,22458337.0,6.460000038146973
2010-04-20,6.489999771118164,6.099999904632568,6.400000095367432,6.329999923706055,23292358.0,6.329999923706055
2010-04-21,6.539999961853027,6.260000228881836,6.329999923706055,6.5,21268215.0,6.5
2010-04-22,6.679999828338623,6.380000114440918,6.460000038146973,6.590000152587891,24995075.0,6.590000152587891
2010-04-23,6.670000076293945,6.510000228881836,6.590000152587891,6.570000171661377,17214242.0,6.570000171661377
2010-04-26,6.570000171661377,6.570000171661377,6.570000171661377,6.570000171661377,0.0,6.570000171661377
2010-04-27,6.380000114440918,5.909999847412109,6.070000171661377,5.980000019073486,51921419.0,5.980000019073486
2010-04-28,5.909999847412109,5.400000095367432,5.900000095367432,5.579999923706055,40648217.0,5.579999923706055
2010-04-29,5.769999980926514,5.480000019073486,5.480000019073486,5.590000152587891,24660111.0,5.590000152587891
2010-04-30,5.590000152587891,5.090000152587891,5.579999923706055,5.239999771118164,21573074.0,5.239999771118164
2010-05-04,5.199999809265137,4.980000019073486,5.119999885559082,5.070000171661377,14668155.0,5.070000171661377
2010-05-05,5.269999980926514,4.960000038146973,4.96999979019165,5.269999980926514,24153450.0,5.269999980926514
2010-05-06,5.380000114440918,5.130000114440918,5.300000190734863,5.150000095367432,20158882.0,5.150000095367432
2010-05-07,5.409999847412109,5.019999980926514,5.079999923706055,5.289999961853027,20388563.0,5.289999961853027
2010-05-10,5.320000171661377,5.03000020980835,5.269999980926514,5.190000057220459,14828905.0,5.190000057220459
2010-05-11,5.329999923706055,5.059999942779541,5.260000228881836,5.130000114440918,13681681.0,5.130000114440918
2010-05-12,5.150000095367432,4.829999923706055,5.079999923706055,4.889999866485596,16327806.0,4.889999866485596
2010-05-13,4.96999979019165,4.75,4.849999904632568,4.929999828338623,14034872.0,4.929999828338623
2010-05-14,5.099999904632568,4.820000171661377,4.889999866485596,4.989999771118164,15805797.0,4.989999771118164
2010-05-17,4.96999979019165,4.489999771118164,4.929999828338623,4.519999980926514,19005384.0,4.519999980926514
2010-05-18,4.570000171661377,4.150000095367432,4.510000228881836,4.400000095367432,24295899.0,4.400000095367432
2010-05-19,4.449999809265137,4.269999980926514,4.340000152587891,4.360000133514404,12442527.0,4.360000133514404
2010-05-20,4.420000076293945,4.210000038146973,4.309999942779541,4.230000019073486,12198642.0,4.230000019073486
2010-05-21,4.300000190734863,4.019999980926514,4.03000020980835,4.25,15143647.0,4.25
2010-05-24,4.679999828338623,4.289999961853027,4.289999961853027,4.679999828338623,34934488.0,4.679999828338623
2010-05-25,4.940000057220459,4.650000095367432,4.699999809265137,4.820000171661377,58699106.0,4.820000171661377
2010-05-26,4.849999904632568,4.619999885559082,4.760000228881836,4.75,21554233.0,4.75
2010-05-27,4.880000114440918,4.650000095367432,4.71999979019165,4.849999904632568,20765231.0,4.849999904632568
2010-05-28,4.929999828338623,4.75,4.869999885559082,4.789999961853027,16664472.0,4.789999961853027
2010-05-31,4.820000171661377,4.539999961853027,4.820000171661377,4.559999942779541,17343512.0,4.559999942779541
2010-06-01,4.53000020980835,4.309999942779541,4.5,4.440000057220459,17215426.0,4.440000057220459
2010-06-02,4.440000057220459,4.440000057220459,4.440000057220459,4.440000057220459,0.0,4.440000057220459
2010-06-03,4.880000114440918,4.46999979019165,4.550000190734863,4.880000114440918,31508451.0,4.880000114440918
2010-06-04,5.349999904632568,4.789999961853027,4.889999866485596,5.170000076293945,73979347.0,5.170000076293945
2010-06-07,5.179999828338623,4.920000076293945,5.0,5.099999904632568,39690726.0,5.099999904632568
2010-06-08,5.119999885559082,4.909999847412109,5.050000190734863,5.010000228881836,24538144.0,5.010000228881836
2010-06-09,5.300000190734863,4.929999828338623,5.03000020980835,5.199999809265137,45560077.0,5.199999809265137
2010-06-10,5.329999923706055,5.090000152587891,5.170000076293945,5.190000057220459,31980622.0,5.190000057220459
2010-06-11,5.340000152587891,5.03000020980835,5.21999979019165,5.21999979019165,31570973.0,5.21999979019165
2010-06-15,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,0.0,5.21999979019165
2010-06-17,5.269999980926514,5.090000152587891,5.230000019073486,5.099999904632568,16718069.0,5.099999904632568
2010-06-18,5.119999885559082,4.809999942779541,5.079999923706055,4.880000114440918,17860803.0,4.880000114440918
2010-06-21,5.039999961853027,4.71999979019165,4.889999866485596,4.980000019073486,16023441.0,4.980000019073486
2010-06-22,5.150000095367432,4.909999847412109,4.960000038146973,5.059999942779541,22341632.0,5.059999942779541
2010-06-23,5.050000190734863,4.909999847412109,5.019999980926514,4.980000019073486,13119705.0,4.980000019073486
2010-06-24,5.110000133514404,4.949999809265137,5.0,5.019999980926514,13120431.0,5.019999980926514
2010-06-25,5.0,4.860000133514404,5.0,4.900000095367432,10777933.0,4.900000095367432
2010-06-28,4.949999809265137,4.760000228881836,4.900000095367432,4.78000020980835,9282553.0,4.78000020980835
2010-06-29,4.840000152587891,4.429999828338623,4.789999961853027,4.480000019073486,14154536.0,4.480000019073486
2010-06-30,4.449999809265137,4.260000228881836,4.449999809265137,4.360000133514404,12557646.0,4.360000133514404
2010-07-01,4.429999828338623,4.309999942779541,4.320000171661377,4.389999866485596,9687398.0,4.389999866485596
2010-07-02,4.510000228881836,4.260000228881836,4.380000114440918,4.489999771118164,17334149.0,4.489999771118164
2010-07-05,4.480000019073486,4.329999923706055,4.429999828338623,4.420000076293945,11115179.0,4.420000076293945
2010-07-06,4.590000152587891,4.389999866485596,4.420000076293945,4.559999942779541,14890220.0,4.559999942779541
2010-07-07,4.610000133514404,4.46999979019165,4.579999923706055,4.599999904632568,15112144.0,4.599999904632568
2010-07-08,4.599999904632568,4.460000038146973,4.599999904632568,4.5,11487886.0,4.5
2010-07-09,4.949999809265137,4.440000057220459,4.5,4.820000171661377,35354321.0,4.820000171661377
2010-07-12,4.949999809265137,4.710000038146973,4.75,4.840000152587891,27285198.0,4.840000152587891
2010-07-13,4.789999961853027,4.650000095367432,4.789999961853027,4.690000057220459,14568211.0,4.690000057220459
2010-07-14,4.900000095367432,4.690000057220459,4.690000057220459,4.820000171661377,21428098.0,4.820000171661377
2010-07-15,4.849999904632568,4.630000114440918,4.789999961853027,4.650000095367432,13433097.0,4.650000095367432
2010-07-16,4.690000057220459,4.559999942779541,4.650000095367432,4.679999828338623,9216858.0,4.679999828338623
2010-07-19,4.840000152587891,4.5,4.590000152587891,4.75,14714554.0,4.75
2010-07-20,4.929999828338623,4.739999771118164,4.769999980926514,4.889999866485596,31202333.0,4.889999866485596
2010-07-21,4.920000076293945,4.809999942779541,4.869999885559082,4.849999904632568,21415846.0,4.849999904632568
2010-07-22,5.039999961853027,4.820000171661377,4.820000171661377,4.949999809265137,29031358.0,4.949999809265137
2010-07-23,4.980000019073486,4.840000152587891,4.940000057220459,4.900000095367432,18409275.0,4.900000095367432
2010-07-26,5.03000020980835,4.849999904632568,4.900000095367432,4.989999771118164,25452744.0,4.989999771118164
2010-07-27,5.130000114440918,4.889999866485596,4.949999809265137,5.070000171661377,45530818.0,5.070000171661377
2010-07-28,5.130000114440918,5.0,5.039999961853027,5.099999904632568,37492979.0,5.099999904632568
2010-07-29,5.119999885559082,4.989999771118164,5.099999904632568,5.059999942779541,36098692.0,5.059999942779541
2010-07-30,5.190000057220459,4.980000019073486,5.019999980926514,5.170000076293945,41980115.0,5.170000076293945
2010-08-02,5.190000057220459,5.099999904632568,5.130000114440918,5.170000076293945,33377028.0,5.170000076293945
2010-08-03,5.179999828338623,5.0,5.170000076293945,5.039999961853027,30001700.0,5.039999961853027
2010-08-04,5.179999828338623,5.0,5.010000228881836,5.159999847412109,32888493.0,5.159999847412109
2010-08-05,5.400000095367432,5.099999904632568,5.159999847412109,5.320000171661377,80413642.0,5.320000171661377
2010-08-06,5.539999961853027,5.21999979019165,5.239999771118164,5.360000133514404,61257569.0,5.360000133514404
2010-08-09,5.380000114440918,5.25,5.269999980926514,5.320000171661377,43740881.0,5.320000171661377
2010-08-10,5.360000133514404,5.019999980926514,5.360000133514404,5.03000020980835,41111120.0,5.03000020980835
2010-08-11,5.110000133514404,5.0,5.03000020980835,5.059999942779541,19907638.0,5.059999942779541
2010-08-12,5.179999828338623,4.940000057220459,5.0,5.039999961853027,21920793.0,5.039999961853027
2010-08-13,5.150000095367432,5.010000228881836,5.010000228881836,5.139999866485596,21954503.0,5.139999866485596
2010-08-16,5.21999979019165,5.070000171661377,5.139999866485596,5.190000057220459,28904884.0,5.190000057220459
2010-08-17,5.28000020980835,5.170000076293945,5.190000057220459,5.239999771118164,26916699.0,5.239999771118164
2010-08-18,5.28000020980835,5.119999885559082,5.269999980926514,5.179999828338623,19837801.0,5.179999828338623
2010-08-19,5.230000019073486,5.090000152587891,5.179999828338623,5.190000057220459,24095788.0,5.190000057220459
2010-08-20,5.170000076293945,5.03000020980835,5.150000095367432,5.039999961853027,22684217.0,5.039999961853027
2010-08-23,5.289999961853027,5.03000020980835,5.039999961853027,5.28000020980835,36789683.0,5.28000020980835
2010-08-24,5.449999809265137,5.230000019073486,5.320000171661377,5.409999847412109,60581509.0,5.409999847412109
2010-08-25,5.460000038146973,5.170000076293945,5.400000095367432,5.190000057220459,42024060.0,5.190000057220459
2010-08-26,5.190000057220459,5.190000057220459,5.190000057220459,5.190000057220459,0.0,5.190000057220459
2010-08-27,5.46999979019165,5.199999809265137,5.239999771118164,5.28000020980835,29615773.0,5.28000020980835
2010-08-30,5.420000076293945,5.28000020980835,5.380000114440918,5.349999904632568,33202652.0,5.349999904632568
2010-08-31,5.340000152587891,5.21999979019165,5.340000152587891,5.289999961853027,24308935.0,5.289999961853027
2010-09-01,5.380000114440918,5.179999828338623,5.289999961853027,5.239999771118164,26080876.0,5.239999771118164
2010-09-02,5.329999923706055,5.21999979019165,5.260000228881836,5.320000171661377,26306040.0,5.320000171661377
2010-09-03,5.5,5.239999771118164,5.300000190734863,5.480000019073486,61697360.0,5.480000019073486
2010-09-06,5.699999809265137,5.440000057220459,5.5,5.46999979019165,54345003.0,5.46999979019165
2010-09-07,5.559999942779541,5.400000095367432,5.449999809265137,5.539999961853027,25870138.0,5.539999961853027
2010-09-08,5.579999923706055,5.46999979019165,5.5,5.550000190734863,23290267.0,5.550000190734863
2010-09-09,5.670000076293945,5.46999979019165,5.579999923706055,5.480000019073486,33766206.0,5.480000019073486
2010-09-10,5.53000020980835,5.25,5.480000019073486,5.440000057220459,26144291.0,5.440000057220459
2010-09-13,5.650000095367432,5.400000095367432,5.489999771118164,5.570000171661377,34099675.0,5.570000171661377
2010-09-14,5.590000152587891,5.46999979019165,5.53000020980835,5.489999771118164,20379454.0,5.489999771118164
2010-09-15,5.480000019073486,5.349999904632568,5.46999979019165,5.380000114440918,20693633.0,5.380000114440918
2010-09-16,5.389999866485596,5.110000133514404,5.369999885559082,5.159999847412109,21652736.0,5.159999847412109
2010-09-17,5.300000190734863,5.150000095367432,5.170000076293945,5.179999828338623,12429571.0,5.179999828338623
2010-09-20,5.25,5.130000114440918,5.179999828338623,5.150000095367432,10912206.0,5.150000095367432
2010-09-21,5.389999866485596,5.170000076293945,5.199999809265137,5.360000133514404,20779016.0,5.360000133514404
2010-09-27,5.449999809265137,5.309999942779541,5.309999942779541,5.420000076293945,21534904.0,5.420000076293945
2010-09-28,5.460000038146973,5.320000171661377,5.420000076293945,5.349999904632568,13167508.0,5.349999904632568
2010-09-29,5.360000133514404,5.21999979019165,5.349999904632568,5.21999979019165,14401992.0,5.21999979019165
2010-09-30,5.300000190734863,5.150000095367432,5.170000076293945,5.260000228881836,12884733.0,5.260000228881836
2010-10-08,5.400000095367432,5.260000228881836,5.289999961853027,5.389999866485596,20614633.0,5.389999866485596
2010-10-11,5.739999771118164,5.400000095367432,5.400000095367432,5.519999980926514,48937496.0,5.519999980926514
2010-10-12,5.579999923706055,5.440000057220459,5.449999809265137,5.5,26820498.0,5.5
2010-10-13,5.599999904632568,5.360000133514404,5.510000228881836,5.590000152587891,32204778.0,5.590000152587891
2010-10-14,5.550000190734863,5.380000114440918,5.539999961853027,5.389999866485596,24918105.0,5.389999866485596
2010-10-15,5.389999866485596,5.25,5.360000133514404,5.360000133514404,21802113.0,5.360000133514404
2010-10-18,5.360000133514404,5.119999885559082,5.360000133514404,5.269999980926514,24234310.0,5.269999980926514
2010-10-19,5.449999809265137,5.239999771118164,5.269999980926514,5.440000057220459,23011005.0,5.440000057220459
2010-10-20,5.690000057220459,5.289999961853027,5.360000133514404,5.599999904632568,62664045.0,5.599999904632568
2010-10-21,5.639999866485596,5.440000057220459,5.550000190734863,5.510000228881836,34375347.0,5.510000228881836
2010-10-22,6.059999942779541,5.460000038146973,5.519999980926514,6.059999942779541,70026891.0,6.059999942779541
2010-10-25,6.340000152587891,6.019999980926514,6.199999809265137,6.110000133514404,106819039.0,6.110000133514404
2010-10-26,6.039999961853027,5.889999866485596,6.03000020980835,5.960000038146973,52186764.0,5.960000038146973
2010-10-27,6.099999904632568,5.809999942779541,5.940000057220459,5.980000019073486,53031494.0,5.980000019073486
2010-10-28,5.949999809265137,5.710000038146973,5.909999847412109,5.849999904632568,32519401.0,5.849999904632568
2010-10-29,5.949999809265137,5.710000038146973,5.909999847412109,5.860000133514404,23055023.0,5.860000133514404
2010-11-01,5.980000019073486,5.820000171661377,5.860000133514404,5.909999847412109,33858781.0,5.909999847412109
2010-11-02,6.340000152587891,5.699999809265137,5.900000095367432,6.099999904632568,85540931.0,6.099999904632568
2010-11-03,6.199999809265137,5.960000038146973,6.070000171661377,5.96999979019165,33513206.0,5.96999979019165
2010-11-04,6.099999904632568,5.96999979019165,5.96999979019165,6.039999961853027,23339440.0,6.039999961853027
2010-11-05,6.099999904632568,6.0,6.050000190734863,6.03000020980835,27964678.0,6.03000020980835
2010-11-08,6.320000171661377,5.889999866485596,6.059999942779541,6.170000076293945,48944238.0,6.170000076293945
2010-11-09,6.190000057220459,6.050000190734863,6.190000057220459,6.090000152587891,32813480.0,6.090000152587891
2010-11-10,6.28000020980835,6.010000228881836,6.090000152587891,6.139999866485596,39658079.0,6.139999866485596
2010-11-11,6.190000057220459,6.03000020980835,6.079999923706055,6.050000190734863,34869044.0,6.050000190734863
2010-11-12,6.050000190734863,5.449999809265137,6.0,5.489999771118164,39172586.0,5.489999771118164
2010-11-15,5.659999847412109,5.400000095367432,5.53000020980835,5.610000133514404,27524278.0,5.610000133514404
2010-11-16,5.710000038146973,5.360000133514404,5.579999923706055,5.420000076293945,23672527.0,5.420000076293945
2010-11-17,5.440000057220459,5.199999809265137,5.360000133514404,5.230000019073486,14559657.0,5.230000019073486
2010-11-18,5.329999923706055,5.159999847412109,5.25,5.28000020980835,12497116.0,5.28000020980835
2010-11-19,5.320000171661377,5.179999828338623,5.320000171661377,5.309999942779541,14343562.0,5.309999942779541
2010-11-22,5.389999866485596,5.21999979019165,5.269999980926514,5.309999942779541,17515003.0,5.309999942779541
2010-11-23,5.309999942779541,5.019999980926514,5.300000190734863,5.119999885559082,16667026.0,5.119999885559082
2010-11-24,5.199999809265137,5.03000020980835,5.050000190734863,5.199999809265137,13049408.0,5.199999809265137
2010-11-25,5.320000171661377,5.179999828338623,5.210000038146973,5.269999980926514,14046165.0,5.269999980926514
2010-11-26,5.519999980926514,5.25,5.28000020980835,5.449999809265137,32262747.0,5.449999809265137
2010-11-29,5.449999809265137,5.300000190734863,5.400000095367432,5.389999866485596,15036029.0,5.389999866485596
2010-11-30,5.409999847412109,5.090000152587891,5.360000133514404,5.230000019073486,17598266.0,5.230000019073486
2010-12-01,5.260000228881836,5.190000057220459,5.239999771118164,5.230000019073486,7490375.0,5.230000019073486
2010-12-02,5.449999809265137,5.260000228881836,5.269999980926514,5.300000190734863,18009272.0,5.300000190734863
2010-12-03,5.289999961853027,5.179999828338623,5.260000228881836,5.25,11180562.0,5.25
2010-12-06,5.260000228881836,5.099999904632568,5.21999979019165,5.170000076293945,9083164.0,5.170000076293945
2010-12-07,5.199999809265137,5.079999923706055,5.110000133514404,5.190000057220459,8249978.0,5.190000057220459
2010-12-08,5.210000038146973,5.130000114440918,5.190000057220459,5.150000095367432,7423494.0,5.150000095367432
2010-12-09,5.130000114440918,5.039999961853027,5.130000114440918,5.050000190734863,9622948.0,5.050000190734863
2010-12-10,5.090000152587891,4.96999979019165,5.0,5.070000171661377,7703426.0,5.070000171661377
2010-12-13,5.179999828338623,5.050000190734863,5.070000171661377,5.179999828338623,10776868.0,5.179999828338623
2010-12-14,5.28000020980835,5.150000095367432,5.179999828338623,5.28000020980835,14821904.0,5.28000020980835
2010-12-15,5.360000133514404,5.210000038146973,5.269999980926514,5.21999979019165,15007762.0,5.21999979019165
2010-12-16,5.260000228881836,5.199999809265137,5.199999809265137,5.210000038146973,8305864.0,5.210000038146973
2010-12-17,5.260000228881836,5.190000057220459,5.21999979019165,5.21999979019165,5682593.0,5.21999979019165
2010-12-20,5.289999961853027,5.050000190734863,5.230000019073486,5.139999866485596,12975886.0,5.139999866485596
2010-12-21,5.199999809265137,5.070000171661377,5.159999847412109,5.190000057220459,9310093.0,5.190000057220459
2010-12-22,5.190000057220459,5.110000133514404,5.190000057220459,5.119999885559082,7130573.0,5.119999885559082
2010-12-23,5.28000020980835,5.079999923706055,5.139999866485596,5.190000057220459,19134054.0,5.190000057220459
2010-12-24,5.190000057220459,4.980000019073486,5.179999828338623,5.090000152587891,10609474.0,5.090000152587891
2010-12-27,5.110000133514404,4.940000057220459,5.090000152587891,4.960000038146973,12372474.0,4.960000038146973
2010-12-28,4.949999809265137,4.610000133514404,4.949999809265137,4.699999809265137,13395469.0,4.699999809265137
2010-12-29,4.739999771118164,4.619999885559082,4.699999809265137,4.71999979019165,6673419.0,4.71999979019165
2010-12-30,4.75,4.630000114440918,4.71999979019165,4.679999828338623,5427906.0,4.679999828338623
2010-12-31,4.980000019073486,4.679999828338623,4.980000019073486,4.849999904632568,10825960.0,4.849999904632568
2011-01-04,4.920000076293945,4.800000190734863,4.849999904632568,4.880000114440918,8733828.0,4.880000114440918
2011-01-05,4.940000057220459,4.820000171661377,4.880000114440918,4.900000095367432,8403858.0,4.900000095367432
2011-01-06,4.949999809265137,4.860000133514404,4.900000095367432,4.909999847412109,6466087.0,4.909999847412109
2011-01-07,4.989999771118164,4.860000133514404,4.909999847412109,4.940000057220459,7747838.0,4.940000057220459
2011-01-10,4.940000057220459,4.78000020980835,4.940000057220459,4.800000190734863,6602617.0,4.800000190734863
2011-01-11,4.800000190734863,4.690000057220459,4.800000190734863,4.789999961853027,4748792.0,4.789999961853027
2011-01-12,4.829999923706055,4.730000019073486,4.800000190734863,4.800000190734863,4254391.0,4.800000190734863
2011-01-13,4.840000152587891,4.769999980926514,4.840000152587891,4.789999961853027,4824071.0,4.789999961853027
2011-01-14,4.78000020980835,4.699999809265137,4.75,4.710000038146973,4503415.0,4.710000038146973
2011-01-17,4.710000038146973,4.489999771118164,4.710000038146973,4.559999942779541,6875305.0,4.559999942779541
2011-01-18,4.579999923706055,4.510000228881836,4.550000190734863,4.559999942779541,3873798.0,4.559999942779541
2011-01-19,4.639999866485596,4.53000020980835,4.559999942779541,4.639999866485596,5560239.0,4.639999866485596
2011-01-20,4.659999847412109,4.440000057220459,4.650000095367432,4.440000057220459,6582991.0,4.440000057220459
2011-01-21,4.53000020980835,4.449999809265137,4.449999809265137,4.5,5643592.0,4.5
2011-01-24,4.519999980926514,4.449999809265137,4.5,4.480000019073486,4568473.0,4.480000019073486
2011-01-25,4.489999771118164,4.340000152587891,4.480000019073486,4.400000095367432,5645857.0,4.400000095367432
2011-01-26,4.429999828338623,4.340000152587891,4.380000114440918,4.409999847412109,8095616.0,4.409999847412109
2011-01-27,4.460000038146973,4.349999904632568,4.389999866485596,4.429999828338623,9100604.0,4.429999828338623
2011-01-28,4.510000228881836,4.409999847412109,4.429999828338623,4.5,9108454.0,4.5
2011-01-31,4.539999961853027,4.449999809265137,4.480000019073486,4.519999980926514,6944446.0,4.519999980926514
2011-02-01,4.570000171661377,4.5,4.5,4.539999961853027,6060197.0,4.539999961853027
2011-02-09,4.989999771118164,4.480000019073486,4.53000020980835,4.989999771118164,50284569.0,4.989999771118164
2011-02-10,5.039999961853027,4.900000095367432,4.929999828338623,4.989999771118164,34684427.0,4.989999771118164
2011-02-11,4.960000038146973,4.860000133514404,4.940000057220459,4.949999809265137,19254068.0,4.949999809265137
2011-02-14,5.010000228881836,4.900000095367432,4.960000038146973,4.989999771118164,24163684.0,4.989999771118164
2011-02-15,5.039999961853027,4.929999828338623,5.019999980926514,4.949999809265137,21963000.0,4.949999809265137
2011-02-16,4.949999809265137,4.880000114440918,4.929999828338623,4.940000057220459,16020693.0,4.940000057220459
2011-02-17,5.050000190734863,4.849999904632568,4.949999809265137,5.019999980926514,30764199.0,5.019999980926514
2011-02-18,5.119999885559082,4.960000038146973,4.96999979019165,5.019999980926514,22941132.0,5.019999980926514
2011-02-21,5.420000076293945,4.960000038146973,5.0,5.340000152587891,65463119.0,5.340000152587891
2011-02-22,5.650000095367432,5.21999979019165,5.300000190734863,5.570000171661377,70707637.0,5.570000171661377
2011-02-23,5.920000076293945,5.46999979019165,5.519999980926514,5.75,73282335.0,5.75
2011-02-24,5.800000190734863,5.639999866485596,5.75,5.670000076293945,34550698.0,5.670000076293945
2011-02-25,5.840000152587891,5.630000114440918,5.659999847412109,5.699999809265137,28477338.0,5.699999809265137
2011-02-28,5.789999961853027,5.559999942779541,5.659999847412109,5.71999979019165,28983608.0,5.71999979019165
2011-03-01,5.929999828338623,5.659999847412109,5.739999771118164,5.840000152587891,34725084.0,5.840000152587891
2011-03-02,5.880000114440918,5.699999809265137,5.800000190734863,5.869999885559082,22418597.0,5.869999885559082
2011-03-03,6.150000095367432,5.769999980926514,5.869999885559082,5.800000190734863,36777093.0,5.800000190734863
2011-03-04,6.0,5.659999847412109,5.849999904632568,5.920000076293945,26304393.0,5.920000076293945
2011-03-07,6.019999980926514,5.730000019073486,5.960000038146973,5.860000133514404,40792762.0,5.860000133514404
2011-03-08,5.920000076293945,5.789999961853027,5.849999904632568,5.840000152587891,20694035.0,5.840000152587891
2011-03-09,5.860000133514404,5.690000057220459,5.840000152587891,5.739999771118164,26714219.0,5.739999771118164
2011-03-10,5.809999942779541,5.639999866485596,5.739999771118164,5.71999979019165,23789431.0,5.71999979019165
2011-03-11,6.179999828338623,5.699999809265137,5.730000019073486,5.96999979019165,58469430.0,5.96999979019165
2011-03-14,6.199999809265137,5.860000133514404,5.909999847412109,6.099999904632568,53783835.0,6.099999904632568
2011-03-15,6.199999809265137,5.889999866485596,6.079999923706055,6.150000095367432,38114598.0,6.150000095367432
2011-03-16,6.420000076293945,6.070000171661377,6.170000076293945,6.230000019073486,49524272.0,6.230000019073486
2011-03-17,6.309999942779541,6.010000228881836,6.159999847412109,6.059999942779541,34589129.0,6.059999942779541
2011-03-18,6.139999866485596,6.03000020980835,6.059999942779541,6.070000171661377,18878801.0,6.070000171661377
2011-03-21,6.230000019073486,6.010000228881836,6.039999961853027,6.090000152587891,18154913.0,6.090000152587891
2011-03-22,6.190000057220459,6.0,6.079999923706055,6.130000114440918,16244699.0,6.130000114440918
2011-03-23,6.28000020980835,6.090000152587891,6.130000114440918,6.210000038146973,18712724.0,6.210000038146973
2011-03-24,6.230000019073486,6.110000133514404,6.199999809265137,6.190000057220459,16758372.0,6.190000057220459
2011-03-25,6.300000190734863,6.099999904632568,6.199999809265137,6.159999847412109,21414610.0,6.159999847412109
2011-03-28,6.179999828338623,5.909999847412109,6.159999847412109,5.929999828338623,34694763.0,5.929999828338623
2011-03-29,5.989999771118164,5.78000020980835,5.929999828338623,5.789999961853027,17992105.0,5.789999961853027
2011-03-30,5.849999904632568,5.679999828338623,5.789999961853027,5.75,17923394.0,5.75
2011-03-31,5.840000152587891,5.590000152587891,5.760000228881836,5.599999904632568,14243018.0,5.599999904632568
2011-04-01,5.949999809265137,5.630000114440918,5.650000095367432,5.909999847412109,18576142.0,5.909999847412109
2011-04-06,5.96999979019165,5.800000190734863,5.849999904632568,5.880000114440918,12289119.0,5.880000114440918
2011-04-07,5.960000038146973,5.809999942779541,5.829999923706055,5.869999885559082,10674475.0,5.869999885559082
2011-04-08,6.039999961853027,5.820000171661377,5.880000114440918,5.980000019073486,16026075.0,5.980000019073486
2011-04-11,6.0,5.78000020980835,5.989999771118164,5.829999923706055,23401473.0,5.829999923706055
2011-04-12,6.090000152587891,5.760000228881836,5.78000020980835,5.96999979019165,28225635.0,5.96999979019165
2011-04-13,5.949999809265137,5.820000171661377,5.940000057220459,5.909999847412109,10024584.0,5.909999847412109
2011-04-14,5.949999809265137,5.800000190734863,5.909999847412109,5.840000152587891,15568211.0,5.840000152587891
2011-04-15,5.849999904632568,5.710000038146973,5.809999942779541,5.769999980926514,14822207.0,5.769999980926514
2011-04-18,6.349999904632568,5.670000076293945,5.75,6.349999904632568,68872096.0,6.349999904632568
2011-04-19,6.989999771118164,6.449999809265137,6.460000038146973,6.800000190734863,159116328.0,6.800000190734863
2011-04-20,6.849999904632568,6.400000095367432,6.639999866485596,6.800000190734863,83534004.0,6.800000190734863
2011-04-21,6.860000133514404,6.559999942779541,6.619999885559082,6.679999828338623,56916160.0,6.679999828338623
2011-04-22,6.940000057220459,6.590000152587891,6.630000114440918,6.730000019073486,61589067.0,6.730000019073486
2011-04-25,6.75,6.320000171661377,6.71999979019165,6.510000228881836,45709309.0,6.510000228881836
2011-04-26,6.5,6.150000095367432,6.449999809265137,6.239999771118164,31549250.0,6.239999771118164
2011-04-27,6.429999828338623,6.179999828338623,6.260000228881836,6.380000114440918,25930626.0,6.380000114440918
2011-04-28,6.360000133514404,5.769999980926514,6.309999942779541,5.900000095367432,32955927.0,5.900000095367432
2011-04-29,5.989999771118164,5.820000171661377,5.820000171661377,5.929999828338623,12297837.0,5.929999828338623
2011-05-03,6.239999771118164,5.829999923706055,5.909999847412109,6.159999847412109,24751681.0,6.159999847412109
2011-05-04,6.289999961853027,6.010000228881836,6.119999885559082,6.03000020980835,20844723.0,6.03000020980835
2011-05-05,6.139999866485596,5.900000095367432,6.03000020980835,6.079999923706055,11750064.0,6.079999923706055
2011-05-06,6.440000057220459,5.980000019073486,6.0,6.269999980926514,22183322.0,6.269999980926514
2011-05-09,6.380000114440918,6.150000095367432,6.269999980926514,6.21999979019165,17814477.0,6.21999979019165
2011-05-10,6.360000133514404,6.059999942779541,6.21999979019165,6.300000190734863,19787020.0,6.300000190734863
2011-05-11,6.380000114440918,6.170000076293945,6.269999980926514,6.309999942779541,24342738.0,6.309999942779541
2011-05-12,6.78000020980835,6.179999828338623,6.260000228881836,6.579999923706055,54224996.0,6.579999923706055
2011-05-13,6.619999885559082,6.369999885559082,6.5,6.590000152587891,31431671.0,6.590000152587891
2011-05-16,6.690000057220459,6.440000057220459,6.570000171661377,6.460000038146973,28864554.0,6.460000038146973
2011-05-17,6.489999771118164,6.21999979019165,6.400000095367432,6.320000171661377,23194967.0,6.320000171661377
2011-05-18,6.630000114440918,6.25,6.260000228881836,6.480000019073486,32135375.0,6.480000019073486
2011-05-19,6.579999923706055,6.260000228881836,6.409999847412109,6.269999980926514,26101531.0,6.269999980926514
2011-05-23,6.360000133514404,6.059999942779541,6.269999980926514,6.070000171661377,20293937.0,6.070000171661377
2011-05-24,6.099999904632568,5.800000190734863,6.070000171661377,5.989999771118164,19372231.0,5.989999771118164
2011-05-25,6.059999942779541,5.880000114440918,5.909999847412109,5.949999809265137,12482671.0,5.949999809265137
2011-05-26,6.139999866485596,5.960000038146973,5.989999771118164,5.989999771118164,14847989.0,5.989999771118164
2011-05-27,5.980000019073486,5.539999961853027,5.980000019073486,5.559999942779541,19862754.0,5.559999942779541
2011-05-30,5.570000171661377,5.360000133514404,5.550000190734863,5.460000038146973,9662840.0,5.460000038146973
2011-05-31,5.599999904632568,5.389999866485596,5.489999771118164,5.559999942779541,8508286.0,5.559999942779541
2011-06-01,5.75,5.489999771118164,5.630000114440918,5.659999847412109,12245527.0,5.659999847412109
2011-06-02,5.630000114440918,5.409999847412109,5.579999923706055,5.579999923706055,16067969.0,5.579999923706055
2011-06-03,5.670000076293945,5.519999980926514,5.519999980926514,5.630000114440918,6704159.0,5.630000114440918
2011-06-07,5.679999828338623,5.5,5.599999904632568,5.619999885559082,13933809.0,5.619999885559082
2011-06-08,5.809999942779541,5.550000190734863,5.619999885559082,5.75,14505076.0,5.75
2011-06-09,5.800000190734863,5.559999942779541,5.699999809265137,5.570000171661377,11365267.0,5.570000171661377
2011-06-10,5.670000076293945,5.480000019073486,5.570000171661377,5.559999942779541,8899664.0,5.559999942779541
2011-06-13,5.550000190734863,5.400000095367432,5.550000190734863,5.449999809265137,11353772.0,5.449999809265137
2011-06-14,5.659999847412109,5.449999809265137,5.449999809265137,5.639999866485596,12868139.0,5.639999866485596
2011-06-15,5.690000057220459,5.559999942779541,5.639999866485596,5.579999923706055,9032068.0,5.579999923706055
2011-06-16,5.53000020980835,5.389999866485596,5.53000020980835,5.440000057220459,10826034.0,5.440000057220459
2011-06-17,5.489999771118164,5.340000152587891,5.440000057220459,5.360000133514404,5767867.0,5.360000133514404
2011-06-20,5.380000114440918,5.170000076293945,5.360000133514404,5.190000057220459,7636821.0,5.190000057220459
2011-06-21,5.269999980926514,5.130000114440918,5.190000057220459,5.230000019073486,4444202.0,5.230000019073486
2011-06-22,5.369999885559082,5.21999979019165,5.239999771118164,5.269999980926514,5380406.0,5.269999980926514
2011-06-23,5.199999809265137,4.75,5.199999809265137,5.150000095367432,27239897.0,5.150000095367432
2011-06-24,5.300000190734863,4.96999979019165,5.010000228881836,5.199999809265137,16737355.0,5.199999809265137
2011-06-27,5.409999847412109,5.179999828338623,5.179999828338623,5.320000171661377,14398375.0,5.320000171661377
2011-06-28,5.369999885559082,5.269999980926514,5.329999923706055,5.349999904632568,7330397.0,5.349999904632568
2011-06-29,5.380000114440918,5.269999980926514,5.349999904632568,5.28000020980835,6922817.0,5.28000020980835
2011-06-30,5.360000133514404,5.230000019073486,5.230000019073486,5.329999923706055,5803059.0,5.329999923706055
2011-07-01,5.389999866485596,5.269999980926514,5.349999904632568,5.380000114440918,9852481.0,5.380000114440918
2011-07-04,5.53000020980835,5.349999904632568,5.409999847412109,5.489999771118164,19830808.0,5.489999771118164
2011-07-05,5.550000190734863,5.420000076293945,5.480000019073486,5.5,11626822.0,5.5
2011-07-06,5.619999885559082,5.449999809265137,5.480000019073486,5.559999942779541,14167305.0,5.559999942779541
2011-07-07,5.860000133514404,5.510000228881836,5.519999980926514,5.650000095367432,23073521.0,5.650000095367432
2011-07-08,5.71999979019165,5.550000190734863,5.650000095367432,5.599999904632568,8763952.0,5.599999904632568
2011-07-11,5.650000095367432,5.559999942779541,5.570000171661377,5.599999904632568,10668252.0,5.599999904632568
2011-07-12,5.570000171661377,5.369999885559082,5.570000171661377,5.420000076293945,14130773.0,5.420000076293945
2011-07-13,5.679999828338623,5.389999866485596,5.389999866485596,5.550000190734863,14365933.0,5.550000190734863
2011-07-14,5.579999923706055,5.460000038146973,5.53000020980835,5.539999961853027,11222744.0,5.539999961853027
2011-07-15,5.590000152587891,5.480000019073486,5.510000228881836,5.539999961853027,11709323.0,5.539999961853027
2011-07-18,5.739999771118164,5.489999771118164,5.539999961853027,5.690000057220459,26662464.0,5.690000057220459
2011-07-19,5.690000057220459,5.53000020980835,5.630000114440918,5.579999923706055,16493477.0,5.579999923706055
2011-07-20,5.71999979019165,5.570000171661377,5.599999904632568,5.639999866485596,18423196.0,5.639999866485596
2011-07-21,5.739999771118164,5.489999771118164,5.630000114440918,5.519999980926514,14524020.0,5.519999980926514
2011-07-22,5.570000171661377,5.460000038146973,5.539999961853027,5.46999979019165,9878220.0,5.46999979019165
2011-07-25,5.449999809265137,5.079999923706055,5.449999809265137,5.130000114440918,19534897.0,5.130000114440918
2011-07-26,5.21999979019165,5.099999904632568,5.130000114440918,5.150000095367432,9121209.0,5.150000095367432
2011-07-27,5.199999809265137,5.119999885559082,5.139999866485596,5.199999809265137,8135284.0,5.199999809265137
2011-07-28,5.170000076293945,4.940000057220459,5.159999847412109,5.050000190734863,20296213.0,5.050000190734863
2011-07-29,5.059999942779541,4.960000038146973,5.03000020980835,5.0,7731906.0,5.0
2011-08-01,5.090000152587891,5.0,5.0,5.039999961853027,5325747.0,5.039999961853027
2011-08-02,5.039999961853027,4.920000076293945,5.039999961853027,5.039999961853027,6060071.0,5.039999961853027
2011-08-03,5.159999847412109,4.940000057220459,4.949999809265137,5.130000114440918,10761930.0,5.130000114440918
2011-08-04,5.320000171661377,5.150000095367432,5.159999847412109,5.28000020980835,19967130.0,5.28000020980835
2011-08-05,5.28000020980835,5.079999923706055,5.150000095367432,5.239999771118164,11750795.0,5.239999771118164
2011-08-08,5.159999847412109,4.78000020980835,5.119999885559082,4.989999771118164,11948752.0,4.989999771118164
2011-08-09,5.239999771118164,4.760000228881836,4.760000228881836,5.110000133514404,13413999.0,5.110000133514404
2011-08-10,5.230000019073486,5.119999885559082,5.159999847412109,5.179999828338623,10510239.0,5.179999828338623
2011-08-11,5.340000152587891,5.03000020980835,5.079999923706055,5.329999923706055,20667019.0,5.329999923706055
2011-08-12,5.360000133514404,5.260000228881836,5.329999923706055,5.28000020980835,14105183.0,5.28000020980835
2011-08-15,5.429999828338623,5.210000038146973,5.289999961853027,5.340000152587891,16282836.0,5.340000152587891
2011-08-16,5.389999866485596,5.289999961853027,5.340000152587891,5.320000171661377,7827473.0,5.320000171661377
2011-08-17,5.320000171661377,5.21999979019165,5.28000020980835,5.260000228881836,5715953.0,5.260000228881836
2011-08-18,5.289999961853027,5.059999942779541,5.25,5.079999923706055,8248059.0,5.079999923706055
2011-08-19,5.079999923706055,4.940000057220459,4.989999771118164,5.070000171661377,6798959.0,5.070000171661377
2011-08-22,5.150000095367432,4.989999771118164,5.070000171661377,5.019999980926514,5152064.0,5.019999980926514
2011-08-23,5.079999923706055,5.0,5.019999980926514,5.070000171661377,5064323.0,5.070000171661377
2011-08-24,5.150000095367432,5.03000020980835,5.139999866485596,5.050000190734863,4404711.0,5.050000190734863
2011-08-25,5.170000076293945,5.039999961853027,5.039999961853027,5.159999847412109,6992717.0,5.159999847412109
2011-08-26,5.230000019073486,5.099999904632568,5.150000095367432,5.190000057220459,7230278.0,5.190000057220459
2011-08-29,5.159999847412109,5.050000190734863,5.159999847412109,5.079999923706055,7767082.0,5.079999923706055
2011-08-30,5.289999961853027,5.099999904632568,5.099999904632568,5.139999866485596,14480058.0,5.139999866485596
2011-08-31,5.170000076293945,5.059999942779541,5.079999923706055,5.110000133514404,10348132.0,5.110000133514404
2011-09-01,5.130000114440918,5.0,5.099999904632568,5.079999923706055,7806533.0,5.079999923706055
2011-09-02,5.059999942779541,4.909999847412109,5.039999961853027,4.960000038146973,8608386.0,4.960000038146973
2011-09-05,4.940000057220459,4.820000171661377,4.940000057220459,4.860000133514404,5965141.0,4.860000133514404
2011-09-06,4.900000095367432,4.800000190734863,4.809999942779541,4.840000152587891,4804232.0,4.840000152587891
2011-09-07,4.929999828338623,4.820000171661377,4.849999904632568,4.929999828338623,6389092.0,4.929999828338623
2011-09-08,4.949999809265137,4.840000152587891,4.929999828338623,4.860000133514404,4353242.0,4.860000133514404
2011-09-09,4.869999885559082,4.78000020980835,4.840000152587891,4.789999961853027,7888057.0,4.789999961853027
2011-09-13,4.739999771118164,4.659999847412109,4.710000038146973,4.670000076293945,6228310.0,4.670000076293945
2011-09-14,4.71999979019165,4.599999904632568,4.699999809265137,4.699999809265137,5539954.0,4.699999809265137
2011-09-15,4.71999979019165,4.659999847412109,4.699999809265137,4.679999828338623,3888427.0,4.679999828338623
2011-09-16,4.730000019073486,4.639999866485596,4.699999809265137,4.670000076293945,4799599.0,4.670000076293945
2011-09-19,4.650000095367432,4.5,4.639999866485596,4.519999980926514,5250759.0,4.519999980926514
2011-09-20,4.550000190734863,4.440000057220459,4.519999980926514,4.5,4277991.0,4.5
2011-09-21,4.619999885559082,4.429999828338623,4.510000228881836,4.599999904632568,9933213.0,4.599999904632568
2011-09-22,4.579999923706055,4.429999828338623,4.539999961853027,4.429999828338623,5650850.0,4.429999828338623
2011-09-23,4.409999847412109,4.309999942779541,4.360000133514404,4.369999885559082,6569645.0,4.369999885559082
2011-09-26,4.380000114440918,4.260000228881836,4.349999904632568,4.269999980926514,3842158.0,4.269999980926514
2011-09-27,4.340000152587891,4.179999828338623,4.300000190734863,4.230000019073486,6900694.0,4.230000019073486
2011-09-28,4.260000228881836,4.090000152587891,4.230000019073486,4.139999866485596,5771835.0,4.139999866485596
2011-09-29,4.139999866485596,3.8499999046325684,4.139999866485596,3.890000104904175,12804268.0,3.890000104904175
2011-09-30,3.930000066757202,3.7799999713897705,3.880000114440918,3.9200000762939453,7617517.0,3.9200000762939453
2011-10-10,3.9700000286102295,3.9000000953674316,3.9200000762939453,3.9200000762939453,3692234.0,3.9200000762939453
2011-10-11,4.059999942779541,3.8399999141693115,4.010000228881836,3.9000000953674316,4400320.0,3.9000000953674316
2011-10-12,4.039999961853027,3.819999933242798,3.890000104904175,4.019999980926514,6802726.0,4.019999980926514
2011-10-13,4.420000076293945,3.9800000190734863,4.019999980926514,4.28000020980835,18840867.0,4.28000020980835
2011-10-14,4.260000228881836,4.079999923706055,4.21999979019165,4.139999866485596,15904127.0,4.139999866485596
2011-10-17,4.190000057220459,4.090000152587891,4.159999847412109,4.119999885559082,6203660.0,4.119999885559082
2011-10-18,4.110000133514404,3.9700000286102295,4.099999904632568,3.9800000190734863,6030096.0,3.9800000190734863
2011-10-19,4.090000152587891,3.9700000286102295,3.9700000286102295,4.039999961853027,5418068.0,4.039999961853027
2011-10-20,4.019999980926514,3.9000000953674316,3.9800000190734863,3.930000066757202,4835238.0,3.930000066757202
2011-10-21,3.950000047683716,3.7899999618530273,3.930000066757202,3.819999933242798,6632509.0,3.819999933242798
2011-10-24,3.9200000762939453,3.799999952316284,3.819999933242798,3.9200000762939453,4658071.0,3.9200000762939453
2011-10-25,4.039999961853027,3.869999885559082,3.9100000858306885,4.03000020980835,6777107.0,4.03000020980835
2011-10-26,4.139999866485596,3.9800000190734863,3.9800000190734863,4.039999961853027,8202889.0,4.039999961853027
2011-10-27,4.110000133514404,4.039999961853027,4.050000190734863,4.070000171661377,6564743.0,4.070000171661377
2011-10-28,4.150000095367432,4.070000171661377,4.119999885559082,4.119999885559082,6666919.0,4.119999885559082
2011-10-31,4.25,4.110000133514404,4.130000114440918,4.199999809265137,10171082.0,4.199999809265137
2011-11-01,4.230000019073486,4.130000114440918,4.150000095367432,4.159999847412109,6200499.0,4.159999847412109
2011-11-02,4.199999809265137,4.010000228881836,4.079999923706055,4.170000076293945,8169016.0,4.170000076293945
2011-11-03,4.269999980926514,4.170000076293945,4.170000076293945,4.21999979019165,13130933.0,4.21999979019165
2011-11-04,4.309999942779541,4.210000038146973,4.210000038146973,4.269999980926514,9015275.0,4.269999980926514
2011-11-07,4.349999904632568,4.210000038146973,4.230000019073486,4.239999771118164,8296052.0,4.239999771118164
2011-11-08,4.25,4.139999866485596,4.239999771118164,4.150000095367432,7821858.0,4.150000095367432
2011-11-09,4.21999979019165,4.130000114440918,4.150000095367432,4.21999979019165,6722880.0,4.21999979019165
2011-11-10,4.190000057220459,4.119999885559082,4.150000095367432,4.130000114440918,5752259.0,4.130000114440918
2011-11-11,4.170000076293945,4.099999904632568,4.139999866485596,4.119999885559082,4687753.0,4.119999885559082
2011-11-14,4.25,4.130000114440918,4.150000095367432,4.21999979019165,6508212.0,4.21999979019165
2011-11-15,4.380000114440918,4.179999828338623,4.210000038146973,4.269999980926514,14791803.0,4.269999980926514
2011-11-16,4.260000228881836,4.130000114440918,4.260000228881836,4.139999866485596,8643127.0,4.139999866485596
2011-11-17,4.179999828338623,4.119999885559082,4.150000095367432,4.130000114440918,5226161.0,4.130000114440918
2011-11-18,4.110000133514404,3.930000066757202,4.099999904632568,3.9700000286102295,7074904.0,3.9700000286102295
2011-11-21,3.990000009536743,3.869999885559082,3.990000009536743,3.950000047683716,6009766.0,3.950000047683716
2011-11-22,3.9600000381469727,3.869999885559082,3.9100000858306885,3.950000047683716,3293776.0,3.950000047683716
2011-11-23,3.9700000286102295,3.880000114440918,3.950000047683716,3.880000114440918,4622048.0,3.880000114440918
2011-11-24,4.039999961853027,3.819999933242798,3.8499999046325684,3.990000009536743,8568543.0,3.990000009536743
2011-11-25,3.990000009536743,3.880000114440918,3.9700000286102295,3.9000000953674316,3861289.0,3.9000000953674316
2011-11-28,3.950000047683716,3.8399999141693115,3.930000066757202,3.9200000762939453,3834030.0,3.9200000762939453
2011-11-29,3.9600000381469727,3.9200000762939453,3.930000066757202,3.9600000381469727,3866424.0,3.9600000381469727
2011-11-30,4.0,3.809999942779541,3.950000047683716,3.859999895095825,7012042.0,3.859999895095825
2011-12-01,3.9800000190734863,3.9100000858306885,3.950000047683716,3.930000066757202,6970262.0,3.930000066757202
2011-12-02,3.940000057220459,3.8299999237060547,3.940000057220459,3.869999885559082,3941146.0,3.869999885559082
2011-12-05,3.869999885559082,3.7300000190734863,3.869999885559082,3.75,4936780.0,3.75
2011-12-06,3.7899999618530273,3.690000057220459,3.75,3.759999990463257,2332642.0,3.759999990463257
2011-12-07,3.7899999618530273,3.7200000286102295,3.7699999809265137,3.7899999618530273,2464155.0,3.7899999618530273
2011-12-08,3.809999942779541,3.690000057220459,3.7799999713897705,3.7799999713897705,3232564.0,3.7799999713897705
2011-12-09,3.880000114440918,3.740000009536743,3.759999990463257,3.859999895095825,4054925.0,3.859999895095825
2011-12-12,3.940000057220459,3.809999942779541,3.809999942779541,3.9200000762939453,6903355.0,3.9200000762939453
2011-12-13,3.950000047683716,3.7899999618530273,3.890000104904175,3.8399999141693115,11925133.0,3.8399999141693115
2011-12-14,3.8499999046325684,3.5899999141693115,3.8399999141693115,3.6700000762939453,6913326.0,3.6700000762939453
2011-12-15,3.640000104904175,3.3299999237060547,3.640000104904175,3.4100000858306885,9491519.0,3.4100000858306885
2011-12-16,3.490000009536743,3.359999895095825,3.4100000858306885,3.4800000190734863,4386703.0,3.4800000190734863
2011-12-19,3.490000009536743,3.3399999141693115,3.490000009536743,3.4600000381469727,3261491.0,3.4600000381469727
2011-12-20,3.640000104904175,3.430000066757202,3.4600000381469727,3.640000104904175,9020033.0,3.640000104904175
2011-12-21,3.7799999713897705,3.5899999141693115,3.640000104904175,3.7300000190734863,12371523.0,3.7300000190734863
2011-12-22,3.7699999809265137,3.5399999618530273,3.700000047683716,3.7300000190734863,7131253.0,3.7300000190734863
2011-12-23,3.7799999713897705,3.619999885559082,3.700000047683716,3.6500000953674316,16788235.0,3.6500000953674316
2011-12-26,3.619999885559082,3.4600000381469727,3.619999885559082,3.5,8275928.0,3.5
2011-12-27,3.5,3.4100000858306885,3.450000047683716,3.4200000762939453,3466847.0,3.4200000762939453
2011-12-28,3.4000000953674316,3.25,3.4000000953674316,3.3299999237060547,5040530.0,3.3299999237060547
2011-12-29,3.390000104904175,3.299999952316284,3.319999933242798,3.3399999141693115,3087348.0,3.3399999141693115
2011-12-30,3.390000104904175,3.3499999046325684,3.3499999046325684,3.380000114440918,2929871.0,3.380000114440918
2012-01-04,3.4200000762939453,3.059999942779541,3.390000104904175,3.190000057220459,7525448.0,3.190000057220459
2012-01-05,3.140000104904175,2.9800000190734863,3.109999895095825,2.990000009536743,7541380.0,2.990000009536743
2012-01-06,3.0299999713897705,2.869999885559082,2.990000009536743,3.009999990463257,4253056.0,3.009999990463257
2012-01-09,3.119999885559082,2.9700000286102295,3.0,3.109999895095825,6507858.0,3.109999895095825
2012-01-10,3.2899999618530273,3.0899999141693115,3.119999885559082,3.240000009536743,12714496.0,3.240000009536743
2012-01-11,3.509999990463257,3.180000066757202,3.240000009536743,3.4100000858306885,22794660.0,3.4100000858306885
2012-01-12,3.619999885559082,3.3299999237060547,3.3299999237060547,3.490000009536743,22075528.0,3.490000009536743
2012-01-13,3.5199999809265137,3.319999933242798,3.509999990463257,3.3299999237060547,9044478.0,3.3299999237060547
2012-01-16,3.4100000858306885,3.2300000190734863,3.2799999713897705,3.2899999618530273,10163422.0,3.2899999618530273
2012-01-17,3.490000009536743,3.25,3.2699999809265137,3.4000000953674316,17272903.0,3.4000000953674316
2012-01-18,3.690000057220459,3.3299999237060547,3.4100000858306885,3.640000104904175,27917992.0,3.640000104904175
2012-01-19,3.640000104904175,3.450000047683716,3.5399999618530273,3.490000009536743,38200050.0,3.490000009536743
2012-01-20,3.549999952316284,3.4200000762939453,3.4800000190734863,3.509999990463257,27142195.0,3.509999990463257
2012-01-30,3.5299999713897705,3.4000000953674316,3.5199999809265137,3.450000047683716,10890400.0,3.450000047683716
2012-01-31,3.5799999237060547,3.390000104904175,3.4100000858306885,3.5399999618530273,44536953.0,3.5399999618530273
2012-02-01,3.5799999237060547,3.4200000762939453,3.4700000286102295,3.440000057220459,43171373.0,3.440000057220459
2012-02-02,3.4600000381469727,3.359999895095825,3.4000000953674316,3.430000066757202,13573835.0,3.430000066757202
2012-02-03,3.5199999809265137,3.390000104904175,3.4100000858306885,3.4700000286102295,20134636.0,3.4700000286102295
2012-02-06,3.809999942779541,3.450000047683716,3.450000047683716,3.7799999713897705,46269983.0,3.7799999713897705
2012-02-07,4.139999866485596,3.630000114440918,3.680000066757202,4.010000228881836,78968553.0,4.010000228881836
2012-02-08,4.0,3.869999885559082,3.9000000953674316,3.9700000286102295,61330811.0,3.9700000286102295
2012-02-09,4.019999980926514,3.880000114440918,3.930000066757202,3.9700000286102295,31195998.0,3.9700000286102295
2012-02-10,3.9700000286102295,3.880000114440918,3.950000047683716,3.890000104904175,19958378.0,3.890000104904175
2012-02-13,3.9700000286102295,3.8399999141693115,3.8399999141693115,3.890000104904175,17112506.0,3.890000104904175
2012-02-14,3.950000047683716,3.869999885559082,3.890000104904175,3.9000000953674316,13186226.0,3.9000000953674316
2012-02-15,4.0,3.869999885559082,3.9000000953674316,3.940000057220459,19064179.0,3.940000057220459
2012-02-16,4.050000190734863,3.930000066757202,3.950000047683716,3.9700000286102295,21514260.0,3.9700000286102295
2012-02-17,3.9800000190734863,3.799999952316284,3.9800000190734863,3.8499999046325684,19079447.0,3.8499999046325684
2012-02-20,3.9100000858306885,3.799999952316284,3.9000000953674316,3.809999942779541,13734156.0,3.809999942779541
2012-02-21,3.8499999046325684,3.7799999713897705,3.819999933242798,3.8399999141693115,8490238.0,3.8399999141693115
2012-02-22,3.930000066757202,3.8499999046325684,3.859999895095825,3.930000066757202,16091095.0,3.930000066757202
2012-02-23,3.930000066757202,3.8499999046325684,3.9200000762939453,3.890000104904175,16104097.0,3.890000104904175
2012-02-24,3.9200000762939453,3.8499999046325684,3.880000114440918,3.9200000762939453,16314671.0,3.9200000762939453
2012-02-27,4.139999866485596,3.9200000762939453,3.9200000762939453,4.039999961853027,40950929.0,4.039999961853027
2012-02-28,4.059999942779541,3.9200000762939453,4.019999980926514,3.9600000381469727,19781574.0,3.9600000381469727
2012-02-29,3.9600000381469727,3.880000114440918,3.9600000381469727,3.890000104904175,11195328.0,3.890000104904175
2012-03-01,3.930000066757202,3.8499999046325684,3.869999885559082,3.880000114440918,7604486.0,3.880000114440918
2012-03-02,3.950000047683716,3.890000104904175,3.9000000953674316,3.940000057220459,9659028.0,3.940000057220459
2012-03-05,4.03000020980835,3.9100000858306885,3.940000057220459,3.9700000286102295,17059437.0,3.9700000286102295
2012-03-06,3.9700000286102295,3.880000114440918,3.940000057220459,3.880000114440918,11467300.0,3.880000114440918
2012-03-07,3.880000114440918,3.809999942779541,3.859999895095825,3.819999933242798,11744606.0,3.819999933242798
2012-03-08,3.880000114440918,3.819999933242798,3.819999933242798,3.859999895095825,10630353.0,3.859999895095825
2012-03-09,3.9000000953674316,3.8499999046325684,3.880000114440918,3.9000000953674316,10044025.0,3.9000000953674316
2012-03-12,3.930000066757202,3.859999895095825,3.9000000953674316,3.880000114440918,10959100.0,3.880000114440918
2012-03-13,4.099999904632568,3.880000114440918,3.880000114440918,4.070000171661377,45347992.0,4.070000171661377
2012-03-14,4.099999904632568,3.700000047683716,4.070000171661377,3.869999885559082,39646791.0,3.869999885559082
2012-03-15,4.260000228881836,3.8499999046325684,3.859999895095825,4.139999866485596,72993977.0,4.139999866485596
2012-03-16,4.199999809265137,4.010000228881836,4.119999885559082,4.190000057220459,49049568.0,4.190000057220459
2012-03-19,4.230000019073486,4.099999904632568,4.159999847412109,4.170000076293945,26998220.0,4.170000076293945
2012-03-20,4.170000076293945,4.0,4.159999847412109,4.010000228881836,23101420.0,4.010000228881836
2012-03-21,4.050000190734863,3.880000114440918,4.03000020980835,3.9800000190734863,18607775.0,3.9800000190734863
2012-03-22,3.9800000190734863,3.880000114440918,3.9800000190734863,3.9200000762939453,11368091.0,3.9200000762939453
2012-03-23,3.950000047683716,3.8499999046325684,3.9200000762939453,3.9000000953674316,9313012.0,3.9000000953674316
2012-03-26,3.930000066757202,3.7899999618530273,3.9000000953674316,3.8399999141693115,12017194.0,3.8399999141693115
2012-03-27,3.9000000953674316,3.8299999237060547,3.8499999046325684,3.8399999141693115,6384196.0,3.8399999141693115
2012-03-28,3.819999933242798,3.559999942779541,3.799999952316284,3.6700000762939453,14983202.0,3.6700000762939453
2012-03-29,3.6500000953674316,3.390000104904175,3.6500000953674316,3.4100000858306885,11800656.0,3.4100000858306885
2012-03-30,3.4800000190734863,3.2799999713897705,3.4000000953674316,3.369999885559082,13815523.0,3.369999885559082
2012-04-05,3.5199999809265137,3.3399999141693115,3.369999885559082,3.4800000190734863,10785297.0,3.4800000190734863
2012-04-06,3.559999942779541,3.440000057220459,3.4800000190734863,3.5199999809265137,10323080.0,3.5199999809265137
2012-04-09,3.509999990463257,3.4200000762939453,3.509999990463257,3.430000066757202,7634811.0,3.430000066757202
2012-04-10,3.4700000286102295,3.3299999237060547,3.4100000858306885,3.4600000381469727,8442800.0,3.4600000381469727
2012-04-11,3.4700000286102295,3.359999895095825,3.4200000762939453,3.4600000381469727,6174710.0,3.4600000381469727
2012-04-12,3.569999933242798,3.430000066757202,3.4600000381469727,3.559999942779541,12773247.0,3.559999942779541
2012-04-13,3.630000114440918,3.5199999809265137,3.569999933242798,3.5799999237060547,11357696.0,3.5799999237060547
2012-04-16,3.630000114440918,3.509999990463257,3.549999952316284,3.5999999046325684,9129712.0,3.5999999046325684
2012-04-17,3.7200000286102295,3.559999942779541,3.5899999141693115,3.5999999046325684,14416552.0,3.5999999046325684
2012-04-18,3.680000066757202,3.5399999618530273,3.619999885559082,3.6600000858306885,11720415.0,3.6600000858306885
2012-04-19,3.700000047683716,3.5799999237060547,3.6500000953674316,3.630000114440918,10554068.0,3.630000114440918
2012-04-20,3.6600000858306885,3.549999952316284,3.630000114440918,3.6600000858306885,11687854.0,3.6600000858306885
2012-04-23,3.6600000858306885,3.559999942779541,3.6600000858306885,3.5799999237060547,10296246.0,3.5799999237060547
2012-04-24,3.630000114440918,3.440000057220459,3.5399999618530273,3.5199999809265137,10361360.0,3.5199999809265137
2012-04-25,3.5999999046325684,3.490000009536743,3.5299999713897705,3.5999999046325684,11433738.0,3.5999999046325684
2012-04-26,3.8399999141693115,3.5399999618530273,3.5799999237060547,3.6600000858306885,21039722.0,3.6600000858306885
2012-04-27,3.6600000858306885,3.549999952316284,3.640000104904175,3.559999942779541,11551933.0,3.559999942779541
2012-05-02,3.5999999046325684,3.430000066757202,3.5899999141693115,3.4700000286102295,21250638.0,3.4700000286102295
2012-05-03,3.640000104904175,3.440000057220459,3.4700000286102295,3.5199999809265137,16045840.0,3.5199999809265137
2012-05-04,3.5399999618530273,3.450000047683716,3.4800000190734863,3.509999990463257,9668873.0,3.509999990463257
2012-05-07,3.5199999809265137,3.4700000286102295,3.490000009536743,3.509999990463257,6979484.0,3.509999990463257
2012-05-08,3.5399999618530273,3.4600000381469727,3.5199999809265137,3.5199999809265137,7544133.0,3.5199999809265137
2012-05-09,3.509999990463257,3.450000047683716,3.490000009536743,3.4600000381469727,6268602.0,3.4600000381469727
2012-05-10,3.4800000190734863,3.430000066757202,3.4600000381469727,3.440000057220459,6029534.0,3.440000057220459
2012-05-11,3.4700000286102295,3.4100000858306885,3.440000057220459,3.430000066757202,5982315.0,3.430000066757202
2012-05-14,3.4800000190734863,3.430000066757202,3.4800000190734863,3.430000066757202,6385445.0,3.430000066757202
2012-05-15,3.430000066757202,3.359999895095825,3.4200000762939453,3.4100000858306885,5699190.0,3.4100000858306885
2012-05-16,3.5399999618530273,3.390000104904175,3.4200000762939453,3.509999990463257,14927575.0,3.509999990463257
2012-05-17,3.5899999141693115,3.440000057220459,3.509999990463257,3.5,10001816.0,3.5
2012-05-18,3.5,3.380000114440918,3.5,3.4000000953674316,7010647.0,3.4000000953674316
2012-05-21,3.4200000762939453,3.3299999237060547,3.369999885559082,3.359999895095825,4544567.0,3.359999895095825
2012-05-22,3.4100000858306885,3.359999895095825,3.380000114440918,3.4000000953674316,4150289.0,3.4000000953674316
2012-05-23,3.4200000762939453,3.3299999237060547,3.4000000953674316,3.359999895095825,5928387.0,3.359999895095825
2012-05-24,3.369999885559082,3.319999933242798,3.359999895095825,3.3299999237060547,4652741.0,3.3299999237060547
2012-05-25,3.369999885559082,3.2899999618530273,3.319999933242798,3.299999952316284,5216602.0,3.299999952316284
2012-05-28,3.3299999237060547,3.2300000190734863,3.319999933242798,3.309999942779541,5389850.0,3.309999942779541
2012-05-29,3.390000104904175,3.2899999618530273,3.319999933242798,3.380000114440918,6096475.0,3.380000114440918
2012-05-30,3.4100000858306885,3.3399999141693115,3.369999885559082,3.390000104904175,5894415.0,3.390000104904175
2012-05-31,3.380000114440918,3.3499999046325684,3.369999885559082,3.369999885559082,5138932.0,3.369999885559082
2012-06-01,3.390000104904175,3.3499999046325684,3.369999885559082,3.380000114440918,3500185.0,3.380000114440918
2012-06-04,3.3399999141693115,3.2200000286102295,3.3399999141693115,3.2300000190734863,6295517.0,3.2300000190734863
2012-06-05,3.3499999046325684,3.2100000381469727,3.2100000381469727,3.2799999713897705,8475921.0,3.2799999713897705
2012-06-06,3.3299999237060547,3.2300000190734863,3.319999933242798,3.240000009536743,5046831.0,3.240000009536743
2012-06-07,3.2799999713897705,3.1700000762939453,3.2799999713897705,3.190000057220459,5251361.0,3.190000057220459
2012-06-08,3.2200000286102295,3.119999885559082,3.2200000286102295,3.140000104904175,5123103.0,3.140000104904175
2012-06-11,3.190000057220459,3.119999885559082,3.140000104904175,3.1700000762939453,4629031.0,3.1700000762939453
2012-06-12,3.2799999713897705,3.130000114440918,3.1700000762939453,3.2200000286102295,9699446.0,3.2200000286102295
2012-06-13,3.25,3.1700000762939453,3.2200000286102295,3.240000009536743,6179254.0,3.240000009536743
2012-06-14,3.240000009536743,3.190000057220459,3.2300000190734863,3.200000047683716,5220865.0,3.200000047683716
2012-06-15,3.2300000190734863,3.1500000953674316,3.200000047683716,3.190000057220459,4278846.0,3.190000057220459
2012-06-18,3.190000057220459,3.190000057220459,3.190000057220459,3.190000057220459,0.0,3.190000057220459
2012-06-19,3.2300000190734863,3.190000057220459,3.200000047683716,3.190000057220459,4444343.0,3.190000057220459
2012-06-20,3.200000047683716,3.1500000953674316,3.190000057220459,3.1500000953674316,5043324.0,3.1500000953674316
2012-06-21,3.180000066757202,3.0399999618530273,3.1500000953674316,3.069999933242798,7698601.0,3.069999933242798
2012-06-25,3.069999933242798,3.009999990463257,3.069999933242798,3.0299999713897705,5269346.0,3.0299999713897705
2012-06-26,3.200000047683716,3.0,3.0199999809265137,3.069999933242798,7093362.0,3.069999933242798
2012-06-27,3.0999999046325684,3.0199999809265137,3.059999942779541,3.0399999618530273,3798751.0,3.0399999618530273
2012-06-28,3.059999942779541,2.9800000190734863,3.0299999713897705,2.9800000190734863,4780103.0,2.9800000190734863
2012-06-29,2.9800000190734863,2.9000000953674316,2.9600000381469727,2.9700000286102295,7412051.0,2.9700000286102295
2012-07-02,3.059999942779541,2.950000047683716,2.9800000190734863,3.009999990463257,8939669.0,3.009999990463257
2012-07-03,3.0299999713897705,2.950000047683716,3.009999990463257,2.9700000286102295,8078983.0,2.9700000286102295
2012-07-04,2.990000009536743,2.9100000858306885,2.9700000286102295,2.950000047683716,6933844.0,2.950000047683716
2012-07-05,2.950000047683716,2.859999895095825,2.9200000762939453,2.869999885559082,8104344.0,2.869999885559082
2012-07-06,2.9100000858306885,2.799999952316284,2.880000114440918,2.9100000858306885,9487735.0,2.9100000858306885
2012-07-09,2.940000057220459,2.809999942779541,2.9000000953674316,2.8299999237060547,8842493.0,2.8299999237060547
2012-07-10,2.9600000381469727,2.75,2.809999942779541,2.7899999618530273,9906473.0,2.7899999618530273
2012-07-11,2.799999952316284,2.690000057220459,2.7799999713897705,2.7300000190734863,11371939.0,2.7300000190734863
2012-07-12,2.7300000190734863,2.6500000953674316,2.7200000286102295,2.7100000381469727,13325777.0,2.7100000381469727
2012-07-13,2.7100000381469727,2.640000104904175,2.690000057220459,2.6600000858306885,10620453.0,2.6600000858306885
2012-07-16,2.700000047683716,2.5299999713897705,2.6600000858306885,2.549999952316284,15000678.0,2.549999952316284
2012-07-17,2.5799999237060547,2.509999990463257,2.5399999618530273,2.569999933242798,9558169.0,2.569999933242798
2012-07-18,2.569999933242798,2.450000047683716,2.559999942779541,2.549999952316284,13510099.0,2.549999952316284
2012-07-19,2.6500000953674316,2.509999990463257,2.5299999713897705,2.609999895095825,17182251.0,2.609999895095825
2012-07-20,2.640000104904175,2.5799999237060547,2.5899999141693115,2.5999999046325684,8456348.0,2.5999999046325684
2012-07-23,2.5999999046325684,2.5,2.5899999141693115,2.5799999237060547,7396636.0,2.5799999237060547
2012-07-24,2.630000114440918,2.5399999618530273,2.549999952316284,2.5999999046325684,6430085.0,2.5999999046325684
2012-07-25,2.6600000858306885,2.5799999237060547,2.5999999046325684,2.619999885559082,9494262.0,2.619999885559082
2012-07-26,2.630000114440918,2.569999933242798,2.619999885559082,2.5799999237060547,6279202.0,2.5799999237060547
2012-07-27,2.5999999046325684,2.509999990463257,2.5899999141693115,2.5299999713897705,4965610.0,2.5299999713897705
2012-07-30,2.5299999713897705,2.4000000953674316,2.5,2.430000066757202,9233868.0,2.430000066757202
2012-07-31,2.430000066757202,2.2799999713897705,2.430000066757202,2.2899999618530273,12610761.0,2.2899999618530273
2012-08-01,2.3299999237060547,2.240000009536743,2.259999990463257,2.319999933242798,6518365.0,2.319999933242798
2012-08-02,2.3399999141693115,2.299999952316284,2.299999952316284,2.309999942779541,4995950.0,2.309999942779541
2012-08-03,2.430000066757202,2.299999952316284,2.319999933242798,2.4100000858306885,12825973.0,2.4100000858306885
2012-08-06,2.4600000381469727,2.3499999046325684,2.390000104904175,2.440000057220459,11430299.0,2.440000057220459
2012-08-07,2.5199999809265137,2.4100000858306885,2.440000057220459,2.490000009536743,10796978.0,2.490000009536743
2012-08-08,2.740000009536743,2.5,2.5,2.640000104904175,29912448.0,2.640000104904175
2012-08-09,2.6500000953674316,2.559999942779541,2.609999895095825,2.619999885559082,13677127.0,2.619999885559082
2012-08-10,2.640000104904175,2.559999942779541,2.630000114440918,2.5899999141693115,8736561.0,2.5899999141693115
2012-08-13,2.5799999237060547,2.490000009536743,2.5799999237060547,2.5,7505765.0,2.5
2012-08-14,2.5399999618530273,2.4700000286102295,2.4700000286102295,2.5399999618530273,6121165.0,2.5399999618530273
2012-08-15,2.5299999713897705,2.450000047683716,2.5299999713897705,2.4600000381469727,6210732.0,2.4600000381469727
2012-08-16,2.490000009536743,2.430000066757202,2.4600000381469727,2.440000057220459,3889948.0,2.440000057220459
2012-08-17,2.4700000286102295,2.4000000953674316,2.4600000381469727,2.440000057220459,3864696.0,2.440000057220459
2012-08-20,2.450000047683716,2.390000104904175,2.440000057220459,2.450000047683716,3617627.0,2.450000047683716
2012-08-21,2.5,2.430000066757202,2.440000057220459,2.5,5127244.0,2.5
2012-08-22,2.509999990463257,2.440000057220459,2.490000009536743,2.450000047683716,4885635.0,2.450000047683716
2012-08-23,2.5899999141693115,2.430000066757202,2.4700000286102295,2.549999952316284,11842181.0,2.549999952316284
2012-08-24,2.5299999713897705,2.450000047683716,2.5199999809265137,2.4800000190734863,7869425.0,2.4800000190734863
2012-08-27,2.450000047683716,2.359999895095825,2.450000047683716,2.380000114440918,8631777.0,2.380000114440918
2012-08-28,2.430000066757202,2.359999895095825,2.380000114440918,2.4200000762939453,6248128.0,2.4200000762939453
2012-08-29,2.4100000858306885,2.380000114440918,2.4100000858306885,2.390000104904175,3137938.0,2.390000104904175
2012-08-30,2.4100000858306885,2.3499999046325684,2.390000104904175,2.4100000858306885,5868569.0,2.4100000858306885
2012-08-31,2.4100000858306885,2.359999895095825,2.4100000858306885,2.369999885559082,7767950.0,2.369999885559082
2012-09-03,2.4100000858306885,2.359999895095825,2.359999895095825,2.390000104904175,5142127.0,2.390000104904175
2012-09-04,2.4100000858306885,2.369999885559082,2.4100000858306885,2.390000104904175,4354826.0,2.390000104904175
2012-09-05,2.450000047683716,2.369999885559082,2.390000104904175,2.4200000762939453,6969276.0,2.4200000762939453
2012-09-06,2.450000047683716,2.4000000953674316,2.4200000762939453,2.440000057220459,7067011.0,2.440000057220459
2012-09-07,2.559999942779541,2.450000047683716,2.450000047683716,2.5299999713897705,15837817.0,2.5299999713897705
2012-09-10,2.559999942779541,2.5,2.5199999809265137,2.559999942779541,11444520.0,2.559999942779541
2012-09-11,2.549999952316284,2.5,2.549999952316284,2.5399999618530273,7328717.0,2.5399999618530273
2012-09-12,2.5899999141693115,2.5299999713897705,2.559999942779541,2.549999952316284,10819729.0,2.549999952316284
2012-09-13,2.5799999237060547,2.5,2.559999942779541,2.5,8781488.0,2.5
2012-09-14,2.5799999237060547,2.509999990463257,2.5199999809265137,2.5399999618530273,8485691.0,2.5399999618530273
2012-09-17,2.559999942779541,2.450000047683716,2.559999942779541,2.4600000381469727,8481525.0,2.4600000381469727
2012-09-18,2.4600000381469727,2.390000104904175,2.450000047683716,2.4200000762939453,6983554.0,2.4200000762939453
2012-09-19,2.450000047683716,2.4000000953674316,2.4100000858306885,2.440000057220459,4781621.0,2.440000057220459
2012-09-20,2.430000066757202,2.3499999046325684,2.430000066757202,2.359999895095825,6810025.0,2.359999895095825
2012-09-21,2.380000114440918,2.319999933242798,2.359999895095825,2.3399999141693115,4548791.0,2.3399999141693115
2012-09-24,2.3499999046325684,2.2899999618530273,2.3299999237060547,2.3499999046325684,4647276.0,2.3499999046325684
2012-09-25,2.3499999046325684,2.309999942779541,2.3299999237060547,2.3299999237060547,3684998.0,2.3299999237060547
2012-09-26,2.3299999237060547,2.240000009536743,2.309999942779541,2.2699999809265137,5112009.0,2.2699999809265137
2012-09-27,2.369999885559082,2.2699999809265137,2.2699999809265137,2.3399999141693115,7897300.0,2.3399999141693115
2012-09-28,2.4000000953674316,2.309999942779541,2.319999933242798,2.390000104904175,8627095.0,2.390000104904175
2012-10-08,2.4100000858306885,2.359999895095825,2.4000000953674316,2.380000114440918,4781567.0,2.380000114440918
2012-10-09,2.440000057220459,2.359999895095825,2.380000114440918,2.430000066757202,6882316.0,2.430000066757202
2012-10-10,2.6700000762939453,2.4100000858306885,2.430000066757202,2.6700000762939453,42655836.0,2.6700000762939453
2012-10-11,2.940000057220459,2.75,2.799999952316284,2.940000057220459,72098288.0,2.940000057220459
2012-10-12,2.990000009536743,2.799999952316284,2.990000009536743,2.869999885559082,72393574.0,2.869999885559082
2012-10-15,3.0999999046325684,2.8299999237060547,2.8299999237060547,2.950000047683716,67789475.0,2.950000047683716
2012-10-16,2.940000057220459,2.75,2.880000114440918,2.869999885559082,38946222.0,2.869999885559082
2012-10-17,3.1600000858306885,2.7899999618530273,2.8299999237060547,3.1600000858306885,107787985.0,3.1600000858306885
2012-10-18,3.430000066757202,3.009999990463257,3.0799999237060547,3.259999990463257,111526958.0,3.259999990463257
2012-10-19,3.3299999237060547,3.1500000953674316,3.2300000190734863,3.1600000858306885,55999620.0,3.1600000858306885
2012-10-22,3.4000000953674316,3.059999942779541,3.0899999141693115,3.25,68747809.0,3.25
2012-10-23,3.309999942779541,3.130000114440918,3.25,3.299999952316284,52376960.0,3.299999952316284
2012-10-24,3.2799999713897705,3.180000066757202,3.2300000190734863,3.200000047683716,41225980.0,3.200000047683716
2012-10-25,3.2100000381469727,2.9200000762939453,3.200000047683716,2.940000057220459,56290243.0,2.940000057220459
2012-10-26,3.059999942779541,2.890000104904175,2.9000000953674316,2.9800000190734863,33528754.0,2.9800000190734863
2012-10-29,3.0399999618530273,2.859999895095825,2.950000047683716,2.990000009536743,23095607.0,2.990000009536743
2012-10-30,2.990000009536743,2.880000114440918,2.9800000190734863,2.9000000953674316,19249899.0,2.9000000953674316
2012-10-31,3.1500000953674316,2.9000000953674316,2.9000000953674316,3.130000114440918,55329659.0,3.130000114440918
2012-11-01,3.190000057220459,3.0299999713897705,3.0999999046325684,3.140000104904175,40849297.0,3.140000104904175
2012-11-02,3.200000047683716,3.049999952316284,3.140000104904175,3.109999895095825,27095490.0,3.109999895095825
2012-11-05,3.0999999046325684,3.0199999809265137,3.069999933242798,3.049999952316284,20054911.0,3.049999952316284
2012-11-06,3.059999942779541,2.9800000190734863,3.0,3.0399999618530273,18734436.0,3.0399999618530273
2012-11-07,3.0199999809265137,2.9000000953674316,3.0,2.950000047683716,19307168.0,2.950000047683716
2012-11-08,2.950000047683716,2.8499999046325684,2.950000047683716,2.869999885559082,16941995.0,2.869999885559082
2012-11-09,2.9200000762939453,2.809999942779541,2.869999885559082,2.890000104904175,11907265.0,2.890000104904175
2012-11-12,2.9200000762939453,2.859999895095825,2.880000114440918,2.890000104904175,8694196.0,2.890000104904175
2012-11-13,3.009999990463257,2.880000114440918,2.9000000953674316,2.930000066757202,25324227.0,2.930000066757202
2012-11-14,2.930000066757202,2.799999952316284,2.9000000953674316,2.869999885559082,15209588.0,2.869999885559082
2012-11-15,2.869999885559082,2.799999952316284,2.8399999141693115,2.809999942779541,8870938.0,2.809999942779541
2012-11-16,2.799999952316284,2.700000047683716,2.759999990463257,2.759999990463257,9391598.0,2.759999990463257
2012-11-19,2.7699999809265137,2.690000057220459,2.759999990463257,2.7699999809265137,9653692.0,2.7699999809265137
2012-11-20,2.8499999046325684,2.7699999809265137,2.7699999809265137,2.7899999618530273,11902866.0,2.7899999618530273
2012-11-21,2.819999933242798,2.7200000286102295,2.759999990463257,2.809999942779541,9453897.0,2.809999942779541
2012-11-22,3.0899999141693115,2.809999942779541,2.869999885559082,2.9200000762939453,40361647.0,2.9200000762939453
2012-11-23,3.0399999618530273,2.8399999141693115,2.880000114440918,2.990000009536743,31654119.0,2.990000009536743
2012-11-26,3.0299999713897705,2.9000000953674316,2.9600000381469727,2.940000057220459,16252000.0,2.940000057220459
2012-11-27,2.930000066757202,2.7799999713897705,2.9100000858306885,2.7899999618530273,13875173.0,2.7899999618530273
2012-11-28,2.75,2.6500000953674316,2.75,2.6600000858306885,13212142.0,2.6600000858306885
2012-11-29,2.7100000381469727,2.5,2.640000104904175,2.559999942779541,11145119.0,2.559999942779541
2012-11-30,2.6500000953674316,2.5399999618530273,2.559999942779541,2.5999999046325684,12072182.0,2.5999999046325684
2012-12-03,2.75,2.5999999046325684,2.619999885559082,2.6600000858306885,17666052.0,2.6600000858306885
2012-12-04,2.7100000381469727,2.549999952316284,2.6500000953674316,2.700000047683716,16513246.0,2.700000047683716
2012-12-05,2.859999895095825,2.6500000953674316,2.680000066757202,2.809999942779541,25188137.0,2.809999942779541
2012-12-06,2.8299999237060547,2.740000009536743,2.799999952316284,2.75,15023098.0,2.75
2012-12-07,2.859999895095825,2.7200000286102295,2.75,2.8499999046325684,21605487.0,2.8499999046325684
2012-12-10,2.9700000286102295,2.8499999046325684,2.859999895095825,2.9000000953674316,22918266.0,2.9000000953674316
2012-12-11,2.9000000953674316,2.819999933242798,2.9000000953674316,2.8499999046325684,16192742.0,2.8499999046325684
2012-12-12,2.869999885559082,2.819999933242798,2.819999933242798,2.859999895095825,9471161.0,2.859999895095825
2012-12-13,3.059999942779541,2.819999933242798,2.8499999046325684,2.9000000953674316,30039286.0,2.9000000953674316
2012-12-14,2.990000009536743,2.8399999141693115,2.8499999046325684,2.9800000190734863,33824829.0,2.9800000190734863
2012-12-17,3.0199999809265137,2.930000066757202,2.9800000190734863,2.9600000381469727,21699475.0,2.9600000381469727
2012-12-18,3.0899999141693115,2.940000057220459,2.9800000190734863,2.990000009536743,29907596.0,2.990000009536743
2012-12-19,3.0399999618530273,2.9100000858306885,2.940000057220459,2.9600000381469727,20947151.0,2.9600000381469727
2012-12-20,2.9600000381469727,2.880000114440918,2.930000066757202,2.930000066757202,17855097.0,2.930000066757202
2012-12-21,2.950000047683716,2.880000114440918,2.930000066757202,2.9000000953674316,13500637.0,2.9000000953674316
2012-12-24,3.009999990463257,2.880000114440918,2.9100000858306885,2.9800000190734863,24057340.0,2.9800000190734863
2012-12-25,3.0199999809265137,2.9100000858306885,2.9600000381469727,3.009999990463257,29003229.0,3.009999990463257
2012-12-26,3.059999942779541,2.9800000190734863,2.990000009536743,3.009999990463257,22325980.0,3.009999990463257
2012-12-27,3.0999999046325684,2.9600000381469727,3.009999990463257,3.049999952316284,39352265.0,3.049999952316284
2012-12-28,3.049999952316284,2.990000009536743,3.0299999713897705,3.0199999809265137,20367063.0,3.0199999809265137
2012-12-31,3.0399999618530273,2.9700000286102295,3.0199999809265137,3.009999990463257,15487487.0,3.009999990463257
2013-01-04,3.0399999618530273,2.950000047683716,3.0399999618530273,2.9800000190734863,13193451.0,2.9800000190734863
2013-01-07,3.049999952316284,2.9600000381469727,2.9700000286102295,3.0399999618530273,17427767.0,3.0399999618530273
2013-01-08,3.0299999713897705,2.9800000190734863,3.0299999713897705,3.009999990463257,16682896.0,3.009999990463257
2013-01-09,3.119999885559082,2.9800000190734863,3.0,3.059999942779541,35138533.0,3.059999942779541
2013-01-10,3.0899999141693115,3.009999990463257,3.049999952316284,3.049999952316284,20413864.0,3.049999952316284
2013-01-11,3.059999942779541,2.930000066757202,3.049999952316284,2.950000047683716,19865147.0,2.950000047683716
2013-01-14,3.009999990463257,2.9200000762939453,2.930000066757202,3.0,15246443.0,3.0
2013-01-15,3.0999999046325684,2.990000009536743,3.0,3.0799999237060547,35293705.0,3.0799999237060547
2013-01-16,3.0899999141693115,3.009999990463257,3.0799999237060547,3.069999933242798,26259805.0,3.069999933242798
2013-01-17,3.069999933242798,3.0,3.059999942779541,3.049999952316284,20276965.0,3.049999952316284
2013-01-18,3.1500000953674316,3.0399999618530273,3.0399999618530273,3.0999999046325684,34899593.0,3.0999999046325684
2013-01-21,3.119999885559082,3.059999942779541,3.0899999141693115,3.119999885559082,19229720.0,3.119999885559082
2013-01-22,3.130000114440918,3.0299999713897705,3.130000114440918,3.059999942779541,16818288.0,3.059999942779541
2013-01-23,3.0799999237060547,3.009999990463257,3.059999942779541,3.059999942779541,10913531.0,3.059999942779541
2013-01-24,3.0999999046325684,2.990000009536743,3.049999952316284,3.0,19565849.0,3.0
2013-01-25,3.0,2.930000066757202,2.990000009536743,2.9600000381469727,9530301.0,2.9600000381469727
2013-01-28,3.009999990463257,2.940000057220459,2.940000057220459,3.009999990463257,8795061.0,3.009999990463257
2013-01-29,3.109999895095825,2.990000009536743,3.0199999809265137,3.0799999237060547,26785157.0,3.0799999237060547
2013-01-30,3.390000104904175,3.0399999618530273,3.0999999046325684,3.3299999237060547,67861953.0,3.3299999237060547
2013-01-31,3.2699999809265137,3.1500000953674316,3.2200000286102295,3.200000047683716,40878207.0,3.200000047683716
2013-02-01,3.3299999237060547,3.1700000762939453,3.190000057220459,3.25,31252158.0,3.25
2013-02-04,3.2799999713897705,3.1500000953674316,3.259999990463257,3.1700000762939453,21371170.0,3.1700000762939453
2013-02-05,3.190000057220459,3.130000114440918,3.1500000953674316,3.180000066757202,11056586.0,3.180000066757202
2013-02-06,3.2100000381469727,3.1600000858306885,3.180000066757202,3.180000066757202,12133247.0,3.180000066757202
2013-02-07,3.190000057220459,3.1500000953674316,3.180000066757202,3.1500000953674316,11030602.0,3.1500000953674316
2013-02-08,3.240000009536743,3.1500000953674316,3.1600000858306885,3.2200000286102295,16282001.0,3.2200000286102295
2013-02-18,3.309999942779541,3.2200000286102295,3.2200000286102295,3.240000009536743,21133373.0,3.240000009536743
2013-02-19,3.2699999809265137,3.200000047683716,3.240000009536743,3.2200000286102295,13883308.0,3.2200000286102295
2013-02-20,3.240000009536743,3.180000066757202,3.2100000381469727,3.240000009536743,13218037.0,3.240000009536743
2013-02-21,3.2300000190734863,3.130000114440918,3.2300000190734863,3.140000104904175,13635099.0,3.140000104904175
2013-02-22,3.1700000762939453,3.109999895095825,3.140000104904175,3.130000114440918,9011743.0,3.130000114440918
2013-02-25,3.2200000286102295,3.0999999046325684,3.130000114440918,3.1700000762939453,13642666.0,3.1700000762939453
2013-02-26,3.1600000858306885,3.049999952316284,3.1500000953674316,3.059999942779541,12825186.0,3.059999942779541
2013-02-27,3.119999885559082,3.059999942779541,3.0799999237060547,3.0899999141693115,6866068.0,3.0899999141693115
2013-02-28,3.140000104904175,3.069999933242798,3.0999999046325684,3.140000104904175,11547951.0,3.140000104904175
2013-03-01,3.1500000953674316,3.0799999237060547,3.1500000953674316,3.119999885559082,9204246.0,3.119999885559082
2013-03-04,3.109999895095825,3.0,3.0799999237060547,3.009999990463257,13855932.0,3.009999990463257
2013-03-05,3.069999933242798,3.009999990463257,3.0199999809265137,3.059999942779541,9844782.0,3.059999942779541
2013-03-06,3.1700000762939453,3.049999952316284,3.049999952316284,3.1600000858306885,18611021.0,3.1600000858306885
2013-03-07,3.200000047683716,3.119999885559082,3.1700000762939453,3.180000066757202,19961569.0,3.180000066757202
2013-03-08,3.190000057220459,3.109999895095825,3.190000057220459,3.119999885559082,12836363.0,3.119999885559082
2013-03-11,3.119999885559082,3.059999942779541,3.109999895095825,3.0999999046325684,8383331.0,3.0999999046325684
2013-03-12,3.130000114440918,3.009999990463257,3.0899999141693115,3.0399999618530273,10959566.0,3.0399999618530273
2013-03-13,3.059999942779541,2.990000009536743,3.0299999713897705,3.009999990463257,8181480.0,3.009999990463257
2013-03-14,3.049999952316284,3.0,3.009999990463257,3.0299999713897705,5326026.0,3.0299999713897705
2013-03-15,3.069999933242798,2.990000009536743,3.0299999713897705,3.0199999809265137,6369844.0,3.0199999809265137
2013-03-18,3.0299999713897705,2.9600000381469727,3.0199999809265137,2.9800000190734863,7239095.0,2.9800000190734863
2013-03-19,3.009999990463257,2.9600000381469727,3.0,2.990000009536743,5447157.0,2.990000009536743
2013-03-20,3.069999933242798,2.9800000190734863,3.0,3.059999942779541,10289227.0,3.059999942779541
2013-03-21,3.0799999237060547,3.049999952316284,3.049999952316284,3.0799999237060547,10998085.0,3.0799999237060547
2013-03-22,3.240000009536743,3.049999952316284,3.069999933242798,3.1500000953674316,28695316.0,3.1500000953674316
2013-03-25,3.1600000858306885,3.0899999141693115,3.130000114440918,3.109999895095825,12487132.0,3.109999895095825
2013-03-26,3.0899999141693115,3.0199999809265137,3.049999952316284,3.059999942779541,11890469.0,3.059999942779541
2013-03-27,3.109999895095825,3.059999942779541,3.059999942779541,3.0799999237060547,8871024.0,3.0799999237060547
2013-03-28,3.069999933242798,2.990000009536743,3.059999942779541,3.009999990463257,10825047.0,3.009999990463257
2013-03-29,3.0399999618530273,2.9800000190734863,3.0399999618530273,3.0,6100377.0,3.0
2013-04-01,3.049999952316284,2.990000009536743,3.0,3.0199999809265137,4984890.0,3.0199999809265137
2013-04-02,3.0299999713897705,3.0,3.0199999809265137,3.009999990463257,5508053.0,3.009999990463257
2013-04-03,3.0299999713897705,2.9600000381469727,3.0,2.9700000286102295,6849560.0,2.9700000286102295
2013-04-08,2.940000057220459,2.880000114440918,2.940000057220459,2.9200000762939453,5750240.0,2.9200000762939453
2013-04-09,3.2100000381469727,2.940000057220459,2.940000057220459,3.2100000381469727,31372449.0,3.2100000381469727
2013-04-10,3.390000104904175,3.119999885559082,3.3299999237060547,3.180000066757202,54167332.0,3.180000066757202
2013-04-11,3.190000057220459,3.0799999237060547,3.130000114440918,3.0999999046325684,21443487.0,3.0999999046325684
2013-04-12,3.119999885559082,3.049999952316284,3.0899999141693115,3.0899999141693115,12739617.0,3.0899999141693115
2013-04-15,3.0899999141693115,3.009999990463257,3.069999933242798,3.0299999713897705,8777669.0,3.0299999713897705
2013-04-16,3.049999952316284,2.950000047683716,3.0,3.0399999618530273,11810972.0,3.0399999618530273
2013-04-17,3.0399999618530273,3.0,3.0299999713897705,3.0299999713897705,7563254.0,3.0299999713897705
2013-04-18,3.049999952316284,2.990000009536743,3.0199999809265137,3.0299999713897705,7372488.0,3.0299999713897705
2013-04-19,3.109999895095825,3.0299999713897705,3.0399999618530273,3.0999999046325684,16098121.0,3.0999999046325684
2013-04-22,3.0899999141693115,3.0199999809265137,3.069999933242798,3.049999952316284,12433812.0,3.049999952316284
2013-04-23,3.049999952316284,2.9600000381469727,3.049999952316284,2.9600000381469727,12556358.0,2.9600000381469727
2013-04-24,3.0199999809265137,2.9700000286102295,2.9700000286102295,3.009999990463257,6900539.0,3.009999990463257
2013-04-25,3.009999990463257,2.9600000381469727,3.0,2.9800000190734863,6305648.0,2.9800000190734863
2013-04-26,3.0,2.950000047683716,2.990000009536743,2.950000047683716,5860012.0,2.950000047683716
2013-05-02,2.940000057220459,2.890000104904175,2.940000057220459,2.9200000762939453,6748720.0,2.9200000762939453
2013-05-03,2.9800000190734863,2.930000066757202,2.940000057220459,2.950000047683716,5750172.0,2.950000047683716
2013-05-06,2.9800000190734863,2.930000066757202,2.940000057220459,2.9700000286102295,6237215.0,2.9700000286102295
2013-05-07,2.9700000286102295,2.9200000762939453,2.9700000286102295,2.9600000381469727,8953125.0,2.9600000381469727
2013-05-08,3.0299999713897705,2.940000057220459,2.9600000381469727,2.9800000190734863,9975143.0,2.9800000190734863
2013-05-09,2.9700000286102295,2.930000066757202,2.9700000286102295,2.950000047683716,7226280.0,2.950000047683716
2013-05-10,2.9700000286102295,2.930000066757202,2.950000047683716,2.9600000381469727,8154086.0,2.9600000381469727
2013-05-13,2.9600000381469727,2.930000066757202,2.9600000381469727,2.940000057220459,5424607.0,2.940000057220459
2013-05-14,2.940000057220459,2.9000000953674316,2.940000057220459,2.930000066757202,5637387.0,2.930000066757202
2013-05-15,2.950000047683716,2.9000000953674316,2.9200000762939453,2.940000057220459,4924329.0,2.940000057220459
2013-05-16,2.9600000381469727,2.9100000858306885,2.930000066757202,2.9600000381469727,8030461.0,2.9600000381469727
2013-05-17,3.009999990463257,2.940000057220459,2.950000047683716,2.990000009536743,15384313.0,2.990000009536743
2013-05-20,3.130000114440918,2.9800000190734863,2.990000009536743,3.049999952316284,27263452.0,3.049999952316284
2013-05-21,3.059999942779541,3.0,3.0299999713897705,3.0399999618530273,13047753.0,3.0399999618530273
2013-05-22,3.0999999046325684,3.0199999809265137,3.0399999618530273,3.069999933242798,15765511.0,3.069999933242798
2013-05-23,3.0899999141693115,3.0,3.0799999237060547,3.0199999809265137,10841699.0,3.0199999809265137
2013-05-24,3.049999952316284,3.0,3.009999990463257,3.0399999618530273,8489103.0,3.0399999618530273
2013-05-27,3.1500000953674316,3.0299999713897705,3.0399999618530273,3.109999895095825,22767493.0,3.109999895095825
2013-05-28,3.109999895095825,3.049999952316284,3.109999895095825,3.0999999046325684,11402858.0,3.0999999046325684
2013-05-29,3.0999999046325684,3.059999942779541,3.0899999141693115,3.069999933242798,7970373.0,3.069999933242798
2013-05-30,3.130000114440918,3.049999952316284,3.059999942779541,3.0799999237060547,10849076.0,3.0799999237060547
2013-05-31,3.0999999046325684,3.059999942779541,3.069999933242798,3.059999942779541,9125327.0,3.059999942779541
2013-06-03,3.0899999141693115,3.0399999618530273,3.059999942779541,3.059999942779541,7538483.0,3.059999942779541
2013-06-04,3.069999933242798,3.009999990463257,3.069999933242798,3.0199999809265137,9829727.0,3.0199999809265137
2013-06-05,3.0299999713897705,2.9700000286102295,3.0199999809265137,2.990000009536743,9444555.0,2.990000009536743
2013-06-06,2.990000009536743,2.9200000762939453,2.990000009536743,2.9200000762939453,6826500.0,2.9200000762939453
2013-06-07,2.9600000381469727,2.9100000858306885,2.9200000762939453,2.9200000762939453,5865504.0,2.9200000762939453
2013-06-13,2.930000066757202,2.809999942779541,2.930000066757202,2.8399999141693115,6986664.0,2.8399999141693115
2013-06-14,2.869999885559082,2.819999933242798,2.859999895095825,2.8399999141693115,6019057.0,2.8399999141693115
2013-06-17,2.869999885559082,2.819999933242798,2.8499999046325684,2.859999895095825,4325984.0,2.859999895095825
2013-06-18,2.880000114440918,2.8399999141693115,2.869999885559082,2.869999885559082,3471218.0,2.869999885559082
2013-06-19,2.869999885559082,2.7300000190734863,2.869999885559082,2.8299999237060547,6270412.0,2.8299999237060547
2013-06-20,2.819999933242798,2.7200000286102295,2.819999933242798,2.7300000190734863,4396626.0,2.7300000190734863
2013-06-21,2.700000047683716,2.5999999046325684,2.700000047683716,2.680000066757202,4976754.0,2.680000066757202
2013-06-24,2.680000066757202,2.4700000286102295,2.680000066757202,2.490000009536743,6695439.0,2.490000009536743
2013-06-25,2.509999990463257,2.240000009536743,2.4700000286102295,2.4600000381469727,8171145.0,2.4600000381469727
2013-06-26,2.5799999237060547,2.4200000762939453,2.450000047683716,2.5199999809265137,5914535.0,2.5199999809265137
2013-06-27,2.569999933242798,2.450000047683716,2.5299999713897705,2.4600000381469727,6039038.0,2.4600000381469727
2013-06-28,2.5,2.390000104904175,2.4600000381469727,2.4800000190734863,3385484.0,2.4800000190734863
2013-07-01,2.509999990463257,2.450000047683716,2.4800000190734863,2.5,3261629.0,2.5
2013-07-02,2.5299999713897705,2.4700000286102295,2.5,2.5199999809265137,4142455.0,2.5199999809265137
2013-07-03,2.509999990463257,2.440000057220459,2.509999990463257,2.4700000286102295,4578879.0,2.4700000286102295
2013-07-04,2.509999990463257,2.4200000762939453,2.4600000381469727,2.5,5018537.0,2.5
2013-07-05,2.5899999141693115,2.490000009536743,2.509999990463257,2.5399999618530273,7409422.0,2.5399999618530273
2013-07-08,2.5,2.4200000762939453,2.5,2.4200000762939453,5434558.0,2.4200000762939453
2013-07-09,2.440000057220459,2.380000114440918,2.430000066757202,2.390000104904175,4550605.0,2.390000104904175
2013-07-10,2.5,2.380000114440918,2.4000000953674316,2.4800000190734863,7463479.0,2.4800000190734863
2013-07-11,2.569999933242798,2.4700000286102295,2.490000009536743,2.5399999618530273,10091373.0,2.5399999618530273
2013-07-12,2.549999952316284,2.4800000190734863,2.549999952316284,2.490000009536743,6478358.0,2.490000009536743
2013-07-15,2.549999952316284,2.4800000190734863,2.490000009536743,2.5399999618530273,4200140.0,2.5399999618530273
2013-07-16,2.630000114440918,2.559999942779541,2.559999942779541,2.5799999237060547,7850971.0,2.5799999237060547
2013-07-17,2.5799999237060547,2.5199999809265137,2.569999933242798,2.5299999713897705,5241001.0,2.5299999713897705
2013-07-18,2.549999952316284,2.5,2.549999952316284,2.5199999809265137,4441250.0,2.5199999809265137
2013-07-19,2.5399999618530273,2.430000066757202,2.5399999618530273,2.440000057220459,5907400.0,2.440000057220459
2013-07-22,2.4600000381469727,2.380000114440918,2.4200000762939453,2.440000057220459,4374329.0,2.440000057220459
2013-07-23,2.509999990463257,2.430000066757202,2.440000057220459,2.490000009536743,4492516.0,2.490000009536743
2013-07-24,2.5399999618530273,2.4700000286102295,2.5,2.5299999713897705,7039370.0,2.5299999713897705
2013-07-25,2.5199999809265137,2.4800000190734863,2.5199999809265137,2.4800000190734863,4051388.0,2.4800000190734863
2013-07-26,2.5999999046325684,2.450000047683716,2.4700000286102295,2.5299999713897705,11831696.0,2.5299999713897705
2013-07-29,2.5199999809265137,2.440000057220459,2.5199999809265137,2.4600000381469727,6080298.0,2.4600000381469727
2013-07-30,2.4800000190734863,2.430000066757202,2.450000047683716,2.450000047683716,4290282.0,2.450000047683716
2013-07-31,2.4800000190734863,2.450000047683716,2.4700000286102295,2.4600000381469727,2986542.0,2.4600000381469727
2013-08-01,2.5,2.440000057220459,2.450000047683716,2.490000009536743,6169223.0,2.490000009536743
2013-08-02,2.619999885559082,2.490000009536743,2.5,2.559999942779541,15495524.0,2.559999942779541
2013-08-05,2.6600000858306885,2.569999933242798,2.5999999046325684,2.6500000953674316,18198460.0,2.6500000953674316
2013-08-06,2.8499999046325684,2.6500000953674316,2.6600000858306885,2.7899999618530273,33155303.0,2.7899999618530273
2013-08-07,2.7899999618530273,2.680000066757202,2.7699999809265137,2.690000057220459,17399062.0,2.690000057220459
2013-08-08,2.759999990463257,2.630000114440918,2.6700000762939453,2.7200000286102295,14308380.0,2.7200000286102295
2013-08-09,2.7699999809265137,2.640000104904175,2.740000009536743,2.690000057220459,8562822.0,2.690000057220459
2013-08-12,2.8299999237060547,2.6500000953674316,2.6700000762939453,2.7699999809265137,19300061.0,2.7699999809265137
2013-08-13,2.819999933242798,2.7300000190734863,2.799999952316284,2.799999952316284,15744922.0,2.799999952316284
2013-08-14,2.9200000762939453,2.7799999713897705,2.7799999713897705,2.8299999237060547,32082251.0,2.8299999237060547
2013-08-15,3.0299999713897705,2.7899999618530273,2.819999933242798,2.9200000762939453,54111169.0,2.9200000762939453
2013-08-16,2.990000009536743,2.799999952316284,2.9000000953674316,2.819999933242798,40063453.0,2.819999933242798
2013-08-19,2.869999885559082,2.700000047683716,2.7899999618530273,2.799999952316284,12830181.0,2.799999952316284
2013-08-20,2.950000047683716,2.759999990463257,2.799999952316284,2.9200000762939453,32831905.0,2.9200000762939453
2013-08-21,3.0199999809265137,2.880000114440918,2.9000000953674316,2.990000009536743,39137988.0,2.990000009536743
2013-08-22,3.049999952316284,2.9200000762939453,2.9600000381469727,2.9800000190734863,29470780.0,2.9800000190734863
2013-08-23,3.0199999809265137,2.9000000953674316,2.9600000381469727,2.950000047683716,17111568.0,2.950000047683716
2013-08-26,3.1600000858306885,2.930000066757202,2.940000057220459,3.130000114440918,52170786.0,3.130000114440918
2013-08-27,3.1500000953674316,3.049999952316284,3.0899999141693115,3.109999895095825,22250583.0,3.109999895095825
2013-08-28,3.240000009536743,3.0199999809265137,3.0899999141693115,3.0799999237060547,36768635.0,3.0799999237060547
2013-08-29,3.049999952316284,2.9100000858306885,3.0299999713897705,2.930000066757202,22511089.0,2.930000066757202
2013-08-30,2.990000009536743,2.9000000953674316,2.9200000762939453,2.9000000953674316,14489454.0,2.9000000953674316
2013-09-02,2.990000009536743,2.869999885559082,2.9100000858306885,2.9700000286102295,13457328.0,2.9700000286102295
2013-09-03,3.0199999809265137,2.9100000858306885,2.950000047683716,2.950000047683716,28487357.0,2.950000047683716
2013-09-04,2.940000057220459,2.9000000953674316,2.940000057220459,2.9100000858306885,10274085.0,2.9100000858306885
2013-09-05,2.9800000190734863,2.880000114440918,2.890000104904175,2.940000057220459,24118177.0,2.940000057220459
2013-09-06,2.9600000381469727,2.890000104904175,2.940000057220459,2.9200000762939453,22625313.0,2.9200000762939453
2013-09-09,2.930000066757202,2.859999895095825,2.9200000762939453,2.880000114440918,17748270.0,2.880000114440918
2013-09-10,2.9100000858306885,2.880000114440918,2.880000114440918,2.9000000953674316,13894510.0,2.9000000953674316
2013-09-11,2.9700000286102295,2.9000000953674316,2.9100000858306885,2.950000047683716,27256285.0,2.950000047683716
2013-09-12,2.9800000190734863,2.9100000858306885,2.940000057220459,2.9700000286102295,19931528.0,2.9700000286102295
2013-09-13,2.990000009536743,2.9100000858306885,2.950000047683716,2.9200000762939453,13253106.0,2.9200000762939453
2013-09-16,2.930000066757202,2.880000114440918,2.9200000762939453,2.9100000858306885,9765188.0,2.9100000858306885
2013-09-17,2.9000000953674316,2.799999952316284,2.9000000953674316,2.809999942779541,15124190.0,2.809999942779541
2013-09-18,2.8299999237060547,2.7300000190734863,2.809999942779541,2.7699999809265137,11380800.0,2.7699999809265137
2013-09-23,2.8299999237060547,2.7799999713897705,2.7799999713897705,2.8299999237060547,8239372.0,2.8299999237060547
2013-09-24,2.8299999237060547,2.7799999713897705,2.819999933242798,2.799999952316284,8680417.0,2.799999952316284
2013-09-25,2.809999942779541,2.740000009536743,2.799999952316284,2.75,8389655.0,2.75
2013-09-26,2.759999990463257,2.680000066757202,2.75,2.700000047683716,7784645.0,2.700000047683716
2013-09-27,2.7100000381469727,2.6600000858306885,2.680000066757202,2.690000057220459,4969608.0,2.690000057220459
2013-09-30,2.7100000381469727,2.680000066757202,2.680000066757202,2.700000047683716,4540710.0,2.700000047683716
2013-10-08,2.759999990463257,2.6700000762939453,2.700000047683716,2.759999990463257,6761434.0,2.759999990463257
2013-10-09,2.7799999713897705,2.7300000190734863,2.759999990463257,2.7699999809265137,6337264.0,2.7699999809265137
2013-10-10,2.7699999809265137,2.7300000190734863,2.7699999809265137,2.7699999809265137,10397110.0,2.7699999809265137
2013-10-11,2.869999885559082,2.759999990463257,2.759999990463257,2.8399999141693115,16968646.0,2.8399999141693115
2013-10-14,2.869999885559082,2.799999952316284,2.819999933242798,2.8499999046325684,12546918.0,2.8499999046325684
2013-10-15,2.869999885559082,2.819999933242798,2.8499999046325684,2.8499999046325684,9474770.0,2.8499999046325684
2013-10-16,2.8499999046325684,2.740000009536743,2.8499999046325684,2.759999990463257,10343770.0,2.759999990463257
2013-10-17,3.0,2.759999990463257,2.7699999809265137,2.9800000190734863,52473966.0,2.9800000190734863
2013-10-18,3.259999990463257,2.990000009536743,3.069999933242798,3.0,89731011.0,3.0
2013-10-21,2.990000009536743,2.880000114440918,2.9200000762939453,2.9800000190734863,43539375.0,2.9800000190734863
2013-10-22,2.9600000381469727,2.9100000858306885,2.9100000858306885,2.9600000381469727,21893892.0,2.9600000381469727
2013-10-23,2.950000047683716,2.8399999141693115,2.940000057220459,2.8499999046325684,21990978.0,2.8499999046325684
2013-10-24,2.8499999046325684,2.75,2.8399999141693115,2.7699999809265137,15352790.0,2.7699999809265137
2013-10-25,2.7899999618530273,2.7300000190734863,2.7699999809265137,2.75,9255095.0,2.75
2013-10-28,2.8299999237060547,2.759999990463257,2.7699999809265137,2.7799999713897705,8972779.0,2.7799999713897705
2013-10-29,2.859999895095825,2.6600000858306885,2.7799999713897705,2.740000009536743,15874673.0,2.740000009536743
2013-10-30,2.7899999618530273,2.7200000286102295,2.740000009536743,2.7699999809265137,9044267.0,2.7699999809265137
2013-10-31,2.799999952316284,2.6500000953674316,2.740000009536743,2.759999990463257,16946400.0,2.759999990463257
2013-11-01,2.75,2.700000047683716,2.7200000286102295,2.7100000381469727,6342725.0,2.7100000381469727
2013-11-04,2.7300000190734863,2.680000066757202,2.700000047683716,2.7200000286102295,5765683.0,2.7200000286102295
2013-11-05,2.740000009536743,2.680000066757202,2.700000047683716,2.7300000190734863,6108943.0,2.7300000190734863
2013-11-06,2.7799999713897705,2.7100000381469727,2.7200000286102295,2.740000009536743,7219916.0,2.740000009536743
2013-11-07,2.75,2.700000047683716,2.7300000190734863,2.700000047683716,6229824.0,2.700000047683716
2013-11-08,2.740000009536743,2.690000057220459,2.700000047683716,2.700000047683716,5433660.0,2.700000047683716
2013-11-11,2.7699999809265137,2.700000047683716,2.700000047683716,2.75,7313097.0,2.75
2013-11-12,2.759999990463257,2.7200000286102295,2.7200000286102295,2.75,6023659.0,2.75
2013-11-13,2.75,2.690000057220459,2.75,2.700000047683716,4886812.0,2.700000047683716
2013-11-14,2.7100000381469727,2.6500000953674316,2.700000047683716,2.680000066757202,7283475.0,2.680000066757202
2013-11-15,2.7300000190734863,2.6700000762939453,2.6700000762939453,2.7100000381469727,6616281.0,2.7100000381469727
2013-11-18,2.759999990463257,2.7100000381469727,2.7100000381469727,2.75,12269944.0,2.75
2013-11-19,2.799999952316284,2.7300000190734863,2.75,2.759999990463257,11778066.0,2.759999990463257
2013-11-20,2.7699999809265137,2.7200000286102295,2.75,2.7699999809265137,10099198.0,2.7699999809265137
2013-11-21,2.759999990463257,2.7300000190734863,2.75,2.75,7955564.0,2.75
2013-11-22,2.7699999809265137,2.7300000190734863,2.759999990463257,2.75,7333607.0,2.75
2013-11-25,2.8499999046325684,2.7100000381469727,2.7300000190734863,2.799999952316284,20147773.0,2.799999952316284
2013-11-26,2.7899999618530273,2.75,2.7799999713897705,2.759999990463257,11161022.0,2.759999990463257
2013-11-27,2.799999952316284,2.740000009536743,2.759999990463257,2.7799999713897705,9310108.0,2.7799999713897705
2013-11-28,2.819999933242798,2.759999990463257,2.7699999809265137,2.7899999618530273,12625635.0,2.7899999618530273
2013-11-29,2.8299999237060547,2.7899999618530273,2.7899999618530273,2.819999933242798,11943726.0,2.819999933242798
2013-12-02,2.7799999713897705,2.6600000858306885,2.740000009536743,2.6700000762939453,15118204.0,2.6700000762939453
2013-12-03,2.7300000190734863,2.6700000762939453,2.6700000762939453,2.7200000286102295,7065302.0,2.7200000286102295
2013-12-04,2.7699999809265137,2.700000047683716,2.700000047683716,2.75,7953473.0,2.75
2013-12-05,2.7899999618530273,2.7300000190734863,2.7300000190734863,2.7699999809265137,9211219.0,2.7699999809265137
2013-12-06,2.759999990463257,2.7300000190734863,2.75,2.75,6671043.0,2.75
2013-12-09,2.859999895095825,2.75,2.75,2.8499999046325684,29887880.0,2.8499999046325684
2013-12-10,2.8499999046325684,2.799999952316284,2.8499999046325684,2.809999942779541,13041029.0,2.809999942779541
2013-12-11,2.8299999237060547,2.740000009536743,2.819999933242798,2.7699999809265137,10208292.0,2.7699999809265137
2013-12-12,2.8299999237060547,2.759999990463257,2.7699999809265137,2.799999952316284,7245664.0,2.799999952316284
2013-12-13,2.819999933242798,2.759999990463257,2.7899999618530273,2.7899999618530273,6320832.0,2.7899999618530273
2013-12-16,2.8299999237060547,2.740000009536743,2.799999952316284,2.740000009536743,6987384.0,2.740000009536743
2013-12-17,2.759999990463257,2.690000057220459,2.740000009536743,2.700000047683716,6527020.0,2.700000047683716
2013-12-18,2.7100000381469727,2.680000066757202,2.700000047683716,2.700000047683716,4229357.0,2.700000047683716
2013-12-19,2.7200000286102295,2.6600000858306885,2.700000047683716,2.6600000858306885,6215099.0,2.6600000858306885
2013-12-20,2.680000066757202,2.5999999046325684,2.6700000762939453,2.630000114440918,5093622.0,2.630000114440918
2013-12-23,2.6500000953674316,2.5999999046325684,2.630000114440918,2.619999885559082,3422165.0,2.619999885559082
2013-12-24,2.6500000953674316,2.609999895095825,2.619999885559082,2.640000104904175,4108259.0,2.640000104904175
2013-12-25,2.6500000953674316,2.619999885559082,2.6500000953674316,2.640000104904175,3395963.0,2.640000104904175
2013-12-26,2.640000104904175,2.509999990463257,2.640000104904175,2.5299999713897705,8208140.0,2.5299999713897705
2013-12-27,2.569999933242798,2.5,2.5,2.559999942779541,4003016.0,2.559999942779541
2013-12-30,2.5999999046325684,2.5399999618530273,2.5999999046325684,2.549999952316284,3557623.0,2.549999952316284
2013-12-31,2.5799999237060547,2.5299999713897705,2.559999942779541,2.5799999237060547,3039985.0,2.5799999237060547
2014-01-02,2.5799999237060547,2.559999942779541,2.5799999237060547,2.5799999237060547,3141697.0,2.5799999237060547
2014-01-03,2.5899999141693115,2.5199999809265137,2.569999933242798,2.5399999618530273,3871621.0,2.5399999618530273
2014-01-06,2.5299999713897705,2.450000047683716,2.5299999713897705,2.4600000381469727,4852931.0,2.4600000381469727
2014-01-07,2.5,2.430000066757202,2.4600000381469727,2.4700000286102295,2879039.0,2.4700000286102295
2014-01-08,2.5,2.450000047683716,2.4700000286102295,2.4600000381469727,2795447.0,2.4600000381469727
2014-01-09,2.4700000286102295,2.4100000858306885,2.4600000381469727,2.4100000858306885,3540397.0,2.4100000858306885
2014-01-10,2.4100000858306885,2.3399999141693115,2.4100000858306885,2.359999895095825,4555840.0,2.359999895095825
2014-01-13,2.369999885559082,2.309999942779541,2.359999895095825,2.3399999141693115,3908647.0,2.3399999141693115
2014-01-14,2.380000114440918,2.309999942779541,2.3399999141693115,2.380000114440918,3288876.0,2.380000114440918
2014-01-15,2.390000104904175,2.3499999046325684,2.380000114440918,2.380000114440918,2938511.0,2.380000114440918
2014-01-16,2.4100000858306885,2.369999885559082,2.4000000953674316,2.4000000953674316,3586488.0,2.4000000953674316
2014-01-17,2.4000000953674316,2.3299999237060547,2.4000000953674316,2.359999895095825,3390310.0,2.359999895095825
2014-01-20,2.369999885559082,2.309999942779541,2.359999895095825,2.319999933242798,3827783.0,2.319999933242798
2014-01-21,2.380000114440918,2.319999933242798,2.3299999237060547,2.369999885559082,2874975.0,2.369999885559082
2014-01-22,2.450000047683716,2.369999885559082,2.380000114440918,2.450000047683716,6948536.0,2.450000047683716
2014-01-23,2.450000047683716,2.4100000858306885,2.440000057220459,2.430000066757202,4637249.0,2.430000066757202
2014-01-24,2.4700000286102295,2.430000066757202,2.440000057220459,2.450000047683716,4340562.0,2.450000047683716
2014-01-27,2.450000047683716,2.4000000953674316,2.450000047683716,2.4000000953674316,4810200.0,2.4000000953674316
2014-01-28,2.4700000286102295,2.4000000953674316,2.4000000953674316,2.4600000381469727,7714335.0,2.4600000381469727
2014-01-29,2.4700000286102295,2.430000066757202,2.4700000286102295,2.450000047683716,4294556.0,2.450000047683716
2014-01-30,2.5199999809265137,2.4000000953674316,2.430000066757202,2.450000047683716,10232964.0,2.450000047683716
2014-02-07,2.4800000190734863,2.4200000762939453,2.450000047683716,2.4700000286102295,5250708.0,2.4700000286102295
2014-02-10,2.5399999618530273,2.4600000381469727,2.4700000286102295,2.5199999809265137,8335950.0,2.5199999809265137
2014-02-11,2.7300000190734863,2.5199999809265137,2.5299999713897705,2.6700000762939453,30708749.0,2.6700000762939453
2014-02-12,2.7100000381469727,2.5899999141693115,2.6500000953674316,2.640000104904175,18179871.0,2.640000104904175
2014-02-13,2.6700000762939453,2.549999952316284,2.619999885559082,2.559999942779541,17095572.0,2.559999942779541
2014-02-14,2.5999999046325684,2.559999942779541,2.5799999237060547,2.5999999046325684,6653306.0,2.5999999046325684
2014-02-17,2.630000114440918,2.5799999237060547,2.609999895095825,2.619999885559082,8495238.0,2.619999885559082
2014-02-18,2.630000114440918,2.559999942779541,2.630000114440918,2.5899999141693115,6355599.0,2.5899999141693115
2014-02-19,2.6600000858306885,2.5799999237060547,2.5899999141693115,2.630000114440918,11396914.0,2.630000114440918
2014-02-20,2.6600000858306885,2.5899999141693115,2.619999885559082,2.609999895095825,11704148.0,2.609999895095825
2014-02-21,2.609999895095825,2.5199999809265137,2.609999895095825,2.549999952316284,10307808.0,2.549999952316284
2014-02-24,2.5399999618530273,2.450000047683716,2.5399999618530273,2.4800000190734863,9468210.0,2.4800000190734863
2014-02-25,2.5,2.380000114440918,2.4700000286102295,2.4100000858306885,9714219.0,2.4100000858306885
2014-02-26,2.440000057220459,2.380000114440918,2.4000000953674316,2.430000066757202,6614358.0,2.430000066757202
2014-02-27,2.4600000381469727,2.4200000762939453,2.440000057220459,2.4200000762939453,5132811.0,2.4200000762939453
2014-02-28,2.450000047683716,2.4100000858306885,2.440000057220459,2.430000066757202,4704707.0,2.430000066757202
2014-03-03,2.490000009536743,2.4100000858306885,2.4200000762939453,2.4800000190734863,7459395.0,2.4800000190734863
2014-03-04,2.490000009536743,2.450000047683716,2.4700000286102295,2.4800000190734863,4850385.0,2.4800000190734863
2014-03-05,2.490000009536743,2.4600000381469727,2.4800000190734863,2.4800000190734863,4334511.0,2.4800000190734863
2014-03-06,2.4800000190734863,2.450000047683716,2.4800000190734863,2.4700000286102295,4552335.0,2.4700000286102295
2014-03-07,2.4800000190734863,2.440000057220459,2.4700000286102295,2.4600000381469727,5435485.0,2.4600000381469727
2014-03-10,2.4700000286102295,2.369999885559082,2.4600000381469727,2.390000104904175,7455011.0,2.390000104904175
2014-03-11,2.4000000953674316,2.3499999046325684,2.369999885559082,2.369999885559082,6988930.0,2.369999885559082
2014-03-12,2.390000104904175,2.3499999046325684,2.369999885559082,2.390000104904175,4250129.0,2.390000104904175
2014-03-13,2.4200000762939453,2.380000114440918,2.390000104904175,2.390000104904175,4772018.0,2.390000104904175
2014-03-14,2.4100000858306885,2.369999885559082,2.380000114440918,2.390000104904175,3491750.0,2.390000104904175
2014-03-17,2.430000066757202,2.390000104904175,2.4000000953674316,2.4200000762939453,3954297.0,2.4200000762939453
2014-03-18,2.430000066757202,2.4100000858306885,2.430000066757202,2.430000066757202,5160911.0,2.430000066757202
2014-03-19,2.569999933242798,2.4000000953674316,2.4200000762939453,2.4800000190734863,17360412.0,2.4800000190734863
2014-03-20,2.4800000190734863,2.4100000858306885,2.4600000381469727,2.4100000858306885,9011400.0,2.4100000858306885
2014-03-21,2.4700000286102295,2.380000114440918,2.390000104904175,2.4600000381469727,6427059.0,2.4600000381469727
2014-03-24,2.490000009536743,2.430000066757202,2.4600000381469727,2.4700000286102295,8979717.0,2.4700000286102295
2014-03-25,2.509999990463257,2.450000047683716,2.4600000381469727,2.5,11011549.0,2.5
2014-03-26,2.5,2.4600000381469727,2.5,2.4700000286102295,4139227.0,2.4700000286102295
2014-03-27,2.5199999809265137,2.450000047683716,2.4700000286102295,2.4700000286102295,7601878.0,2.4700000286102295
2014-03-28,2.4800000190734863,2.4100000858306885,2.4600000381469727,2.430000066757202,8164442.0,2.430000066757202
2014-03-31,2.450000047683716,2.4000000953674316,2.430000066757202,2.4200000762939453,3735332.0,2.4200000762939453
2014-04-01,2.450000047683716,2.4100000858306885,2.4200000762939453,2.450000047683716,3277566.0,2.450000047683716
2014-04-02,2.4700000286102295,2.430000066757202,2.450000047683716,2.4600000381469727,5210708.0,2.4600000381469727
2014-04-03,2.4700000286102295,2.440000057220459,2.4600000381469727,2.450000047683716,3981400.0,2.450000047683716
2014-04-04,2.5199999809265137,2.440000057220459,2.4600000381469727,2.5,14031728.0,2.5
2014-04-08,2.509999990463257,2.450000047683716,2.4800000190734863,2.509999990463257,11388905.0,2.509999990463257
2014-04-09,2.5199999809265137,2.490000009536743,2.5,2.509999990463257,8375440.0,2.509999990463257
2014-04-10,2.5199999809265137,2.490000009536743,2.5,2.5,9519833.0,2.5
2014-04-11,2.5,2.4800000190734863,2.5,2.490000009536743,6627728.0,2.490000009536743
2014-04-14,2.5,2.4700000286102295,2.4800000190734863,2.5,4203411.0,2.5
2014-04-15,2.5,2.440000057220459,2.5,2.450000047683716,6895339.0,2.450000047683716
2014-04-16,2.4800000190734863,2.440000057220459,2.450000047683716,2.4600000381469727,4330005.0,2.4600000381469727
2014-04-17,2.4800000190734863,2.450000047683716,2.4600000381469727,2.4700000286102295,4049001.0,2.4700000286102295
2014-04-18,2.4700000286102295,2.450000047683716,2.4600000381469727,2.4600000381469727,3120407.0,2.4600000381469727
2014-04-21,2.4600000381469727,2.430000066757202,2.450000047683716,2.430000066757202,4649251.0,2.430000066757202
2014-04-22,2.440000057220459,2.4000000953674316,2.4200000762939453,2.4200000762939453,4681726.0,2.4200000762939453
2014-04-23,2.430000066757202,2.4100000858306885,2.4200000762939453,2.430000066757202,1952497.0,2.430000066757202
2014-04-24,2.430000066757202,2.4000000953674316,2.430000066757202,2.4100000858306885,3785450.0,2.4100000858306885
2014-04-25,2.4200000762939453,2.3499999046325684,2.4100000858306885,2.359999895095825,5233252.0,2.359999895095825
2014-04-28,2.369999885559082,2.200000047683716,2.359999895095825,2.2200000286102295,10202012.0,2.2200000286102295
2014-04-29,2.2699999809265137,2.2300000190734863,2.240000009536743,2.259999990463257,4992502.0,2.259999990463257
2014-04-30,2.2799999713897705,2.25,2.2699999809265137,2.259999990463257,6143972.0,2.259999990463257
2014-05-05,2.2799999713897705,2.259999990463257,2.259999990463257,2.2799999713897705,3151239.0,2.2799999713897705
2014-05-06,2.299999952316284,2.259999990463257,2.2799999713897705,2.2899999618530273,3705895.0,2.2899999618530273
2014-05-07,2.2899999618530273,2.240000009536743,2.2899999618530273,2.259999990463257,3954290.0,2.259999990463257
2014-05-08,2.2899999618530273,2.25,2.259999990463257,2.2799999713897705,4117995.0,2.2799999713897705
2014-05-09,2.2799999713897705,2.25,2.2699999809265137,2.25,2767149.0,2.25
2014-05-12,2.4800000190734863,2.259999990463257,2.2699999809265137,2.4700000286102295,16498250.0,2.4700000286102295
2014-05-13,2.4800000190734863,2.380000114440918,2.4100000858306885,2.390000104904175,20682059.0,2.390000104904175
2014-05-14,2.390000104904175,2.3499999046325684,2.380000114440918,2.369999885559082,7365721.0,2.369999885559082
2014-05-15,2.380000114440918,2.309999942779541,2.359999895095825,2.3299999237060547,3606266.0,2.3299999237060547
2014-05-16,2.3499999046325684,2.319999933242798,2.3299999237060547,2.3399999141693115,3388416.0,2.3399999141693115
2014-05-19,2.3499999046325684,2.299999952316284,2.3499999046325684,2.309999942779541,3200934.0,2.309999942779541
2014-05-20,2.380000114440918,2.309999942779541,2.309999942779541,2.3399999141693115,4891238.0,2.3399999141693115
2014-05-21,2.380000114440918,2.309999942779541,2.3299999237060547,2.359999895095825,6700183.0,2.359999895095825
2014-05-22,2.380000114440918,2.3499999046325684,2.359999895095825,2.369999885559082,4624179.0,2.369999885559082
2014-05-23,2.380000114440918,2.3499999046325684,2.369999885559082,2.369999885559082,1860964.0,2.369999885559082
2014-05-26,2.380000114440918,2.359999895095825,2.359999895095825,2.369999885559082,2738739.0,2.369999885559082
2014-05-27,2.380000114440918,2.359999895095825,2.359999895095825,2.369999885559082,3317751.0,2.369999885559082
2014-05-28,2.380000114440918,2.3399999141693115,2.369999885559082,2.369999885559082,2992600.0,2.369999885559082
2014-05-29,2.380000114440918,2.3399999141693115,2.380000114440918,2.3499999046325684,2714101.0,2.3499999046325684
2014-05-30,2.3499999046325684,2.3299999237060547,2.3499999046325684,2.3399999141693115,2333272.0,2.3399999141693115
2014-06-03,2.3499999046325684,2.319999933242798,2.3399999141693115,2.3299999237060547,1907699.0,2.3299999237060547
2014-06-04,2.3399999141693115,2.2899999618530273,2.3299999237060547,2.309999942779541,3071004.0,2.309999942779541
2014-06-05,2.319999933242798,2.2799999713897705,2.299999952316284,2.309999942779541,2962465.0,2.309999942779541
2014-06-06,2.319999933242798,2.2699999809265137,2.309999942779541,2.2799999713897705,2549798.0,2.2799999713897705
2014-06-09,2.2899999618530273,2.2699999809265137,2.2799999713897705,2.2799999713897705,2939777.0,2.2799999713897705
2014-06-10,2.299999952316284,2.2799999713897705,2.2799999713897705,2.2899999618530273,2883997.0,2.2899999618530273
2014-06-11,2.309999942779541,2.2899999618530273,2.2899999618530273,2.309999942779541,2380803.0,2.309999942779541
2014-06-12,2.3299999237060547,2.2899999618530273,2.309999942779541,2.309999942779541,4376890.0,2.309999942779541
2014-06-13,2.3499999046325684,2.309999942779541,2.309999942779541,2.3399999141693115,3348376.0,2.3399999141693115
2014-06-16,2.3399999141693115,2.309999942779541,2.3299999237060547,2.319999933242798,3911723.0,2.319999933242798
2014-06-17,2.319999933242798,2.2799999713897705,2.309999942779541,2.2799999713897705,3453577.0,2.2799999713897705
2014-06-18,2.299999952316284,2.2799999713897705,2.2899999618530273,2.2899999618530273,4038721.0,2.2899999618530273
2014-06-19,2.309999942779541,2.25,2.2899999618530273,2.259999990463257,4781133.0,2.259999990463257
2014-06-20,2.2699999809265137,2.240000009536743,2.259999990463257,2.259999990463257,3048650.0,2.259999990463257
2014-06-23,2.259999990463257,2.240000009536743,2.259999990463257,2.25,2555098.0,2.25
2014-06-24,2.309999942779541,2.25,2.259999990463257,2.2699999809265137,5302389.0,2.2699999809265137
2014-06-25,2.2699999809265137,2.25,2.2699999809265137,2.259999990463257,2714909.0,2.259999990463257
2014-06-26,2.299999952316284,2.25,2.25,2.2799999713897705,4934588.0,2.2799999713897705
2014-06-27,2.4600000381469727,2.2799999713897705,2.2799999713897705,2.3399999141693115,16751439.0,2.3399999141693115
2014-06-30,2.359999895095825,2.309999942779541,2.319999933242798,2.3399999141693115,7957461.0,2.3399999141693115
2014-07-01,2.380000114440918,2.3299999237060547,2.3499999046325684,2.369999885559082,7852209.0,2.369999885559082
2014-07-02,2.380000114440918,2.3499999046325684,2.359999895095825,2.369999885559082,4760538.0,2.369999885559082
2014-07-03,2.549999952316284,2.359999895095825,2.380000114440918,2.440000057220459,26434519.0,2.440000057220459
2014-07-04,2.490000009536743,2.390000104904175,2.4200000762939453,2.440000057220459,16759452.0,2.440000057220459
2014-07-07,2.430000066757202,2.390000104904175,2.430000066757202,2.4000000953674316,7497586.0,2.4000000953674316
2014-07-08,2.430000066757202,2.369999885559082,2.390000104904175,2.4000000953674316,6016557.0,2.4000000953674316
2014-07-09,2.4100000858306885,2.3399999141693115,2.4100000858306885,2.3499999046325684,6000201.0,2.3499999046325684
2014-07-10,2.390000104904175,2.3299999237060547,2.3499999046325684,2.369999885559082,4100851.0,2.369999885559082
2014-07-11,2.4000000953674316,2.3499999046325684,2.359999895095825,2.4000000953674316,4827428.0,2.4000000953674316
2014-07-14,2.4200000762939453,2.380000114440918,2.4100000858306885,2.4100000858306885,6138932.0,2.4100000858306885
2014-07-15,2.4600000381469727,2.4000000953674316,2.430000066757202,2.450000047683716,13059323.0,2.450000047683716
2014-07-16,2.4700000286102295,2.430000066757202,2.450000047683716,2.430000066757202,7131779.0,2.430000066757202
2014-07-17,2.450000047683716,2.390000104904175,2.430000066757202,2.4000000953674316,6729925.0,2.4000000953674316
2014-07-18,2.4600000381469727,2.390000104904175,2.4000000953674316,2.430000066757202,8095009.0,2.430000066757202
2014-07-21,2.4600000381469727,2.430000066757202,2.430000066757202,2.430000066757202,6410655.0,2.430000066757202
2014-07-22,2.450000047683716,2.4200000762939453,2.430000066757202,2.450000047683716,7125465.0,2.450000047683716
2014-07-23,2.450000047683716,2.4200000762939453,2.440000057220459,2.440000057220459,9041010.0,2.440000057220459
2014-07-24,2.5399999618530273,2.430000066757202,2.430000066757202,2.5,18736314.0,2.5
2014-07-25,2.509999990463257,2.4600000381469727,2.4800000190734863,2.5,16320476.0,2.5
2014-07-28,2.549999952316284,2.490000009536743,2.5,2.5399999618530273,20402909.0,2.5399999618530273
2014-07-29,2.549999952316284,2.509999990463257,2.5399999618530273,2.5399999618530273,13137375.0,2.5399999618530273
2014-07-30,2.5999999046325684,2.490000009536743,2.5299999713897705,2.5799999237060547,23179005.0,2.5799999237060547
2014-07-31,2.5999999046325684,2.5399999618530273,2.569999933242798,2.5799999237060547,15447239.0,2.5799999237060547
2014-08-01,2.5899999141693115,2.509999990463257,2.569999933242798,2.5199999809265137,13975560.0,2.5199999809265137
2014-08-04,2.6600000858306885,2.5199999809265137,2.5199999809265137,2.630000114440918,30812000.0,2.630000114440918
2014-08-05,2.680000066757202,2.5999999046325684,2.630000114440918,2.630000114440918,23311128.0,2.630000114440918
2014-08-06,2.7200000286102295,2.609999895095825,2.630000114440918,2.7200000286102295,34426809.0,2.7200000286102295
2014-08-07,2.75,2.6500000953674316,2.7100000381469727,2.6500000953674316,27919061.0,2.6500000953674316
2014-08-08,2.690000057220459,2.619999885559082,2.6600000858306885,2.6600000858306885,14496168.0,2.6600000858306885
2014-08-11,2.700000047683716,2.640000104904175,2.6600000858306885,2.690000057220459,14967359.0,2.690000057220459
2014-08-12,2.7100000381469727,2.6700000762939453,2.690000057220459,2.690000057220459,13651432.0,2.690000057220459
2014-08-13,2.759999990463257,2.6600000858306885,2.700000047683716,2.75,28356690.0,2.75
2014-08-14,2.7799999713897705,2.7100000381469727,2.75,2.7200000286102295,19746481.0,2.7200000286102295
2014-08-15,2.7899999618530273,2.7100000381469727,2.7200000286102295,2.7799999713897705,23804398.0,2.7799999713897705
2014-08-18,3.059999942779541,2.7699999809265137,2.7799999713897705,2.9600000381469727,61606161.0,2.9600000381469727
2014-08-19,3.0,2.880000114440918,2.9600000381469727,2.9200000762939453,34150348.0,2.9200000762939453
2014-08-20,2.990000009536743,2.890000104904175,2.9000000953674316,2.930000066757202,30875283.0,2.930000066757202
2014-08-21,3.130000114440918,2.9200000762939453,2.930000066757202,3.059999942779541,39626630.0,3.059999942779541
2014-08-22,3.0899999141693115,3.009999990463257,3.059999942779541,3.059999942779541,19820506.0,3.059999942779541
2014-08-25,3.0899999141693115,2.940000057220459,3.059999942779541,2.9600000381469727,21970644.0,2.9600000381469727
2014-08-26,3.0,2.9200000762939453,2.940000057220459,2.990000009536743,22690477.0,2.990000009536743
2014-08-27,3.0199999809265137,2.940000057220459,2.990000009536743,2.9600000381469727,12882950.0,2.9600000381469727
2014-08-28,2.9700000286102295,2.869999885559082,2.9600000381469727,2.9000000953674316,13509992.0,2.9000000953674316
2014-08-29,2.9200000762939453,2.8499999046325684,2.9000000953674316,2.9000000953674316,12003606.0,2.9000000953674316
2014-09-01,2.9600000381469727,2.890000104904175,2.9000000953674316,2.950000047683716,15399591.0,2.950000047683716
2014-09-02,2.9800000190734863,2.930000066757202,2.9600000381469727,2.9700000286102295,14442819.0,2.9700000286102295
2014-09-03,3.0299999713897705,2.950000047683716,2.9800000190734863,3.0199999809265137,20327155.0,3.0199999809265137
2014-09-04,3.0299999713897705,2.9800000190734863,3.0199999809265137,3.009999990463257,19287995.0,3.009999990463257
2014-09-05,3.0399999618530273,2.990000009536743,3.0,3.0299999713897705,20652926.0,3.0299999713897705
2014-09-09,3.0899999141693115,3.009999990463257,3.0199999809265137,3.0899999141693115,27088122.0,3.0899999141693115
2014-09-10,3.0999999046325684,3.059999942779541,3.0899999141693115,3.0799999237060547,21171512.0,3.0799999237060547
2014-09-11,3.200000047683716,3.0799999237060547,3.0799999237060547,3.1700000762939453,41120507.0,3.1700000762939453
2014-09-12,3.490000009536743,3.1500000953674316,3.1600000858306885,3.490000009536743,89792080.0,3.490000009536743
2014-09-15,3.7799999713897705,3.4200000762939453,3.490000009536743,3.6600000858306885,89801799.0,3.6600000858306885
2014-09-16,3.8499999046325684,3.5799999237060547,3.680000066757202,3.640000104904175,77623915.0,3.640000104904175
2014-09-17,4.0,3.5799999237060547,3.619999885559082,4.0,96620681.0,4.0
2014-09-18,4.110000133514404,3.9000000953674316,4.050000190734863,3.9800000190734863,63578332.0,3.9800000190734863
2014-09-19,4.0,3.8399999141693115,3.9600000381469727,3.930000066757202,49316166.0,3.930000066757202
2014-09-22,4.079999923706055,3.880000114440918,3.880000114440918,3.940000057220459,42794288.0,3.940000057220459
2014-09-23,3.990000009536743,3.819999933242798,3.9100000858306885,3.890000104904175,30101307.0,3.890000104904175
2014-09-24,4.110000133514404,3.8399999141693115,3.859999895095825,4.019999980926514,49513950.0,4.019999980926514
2014-09-25,4.019999980926514,3.9100000858306885,4.0,3.9700000286102295,36694376.0,3.9700000286102295
2014-09-26,4.03000020980835,3.9200000762939453,3.940000057220459,3.990000009536743,28678814.0,3.990000009536743
2014-09-29,4.010000228881836,3.859999895095825,3.990000009536743,3.9000000953674316,43864961.0,3.9000000953674316
2014-09-30,3.9100000858306885,3.8299999237060547,3.9000000953674316,3.890000104904175,29596634.0,3.890000104904175
2014-10-08,3.930000066757202,3.819999933242798,3.9000000953674316,3.9000000953674316,21390724.0,3.9000000953674316
2014-10-09,4.289999961853027,3.869999885559082,3.890000104904175,4.28000020980835,68659606.0,4.28000020980835
2014-10-10,4.260000228881836,4.119999885559082,4.199999809265137,4.130000114440918,37977754.0,4.130000114440918
2014-10-13,4.440000057220459,4.019999980926514,4.050000190734863,4.289999961853027,50168156.0,4.289999961853027
2014-10-14,4.440000057220459,4.230000019073486,4.309999942779541,4.320000171661377,44917559.0,4.320000171661377
2014-10-15,4.349999904632568,4.190000057220459,4.320000171661377,4.28000020980835,27506386.0,4.28000020980835
2014-10-16,4.289999961853027,4.130000114440918,4.239999771118164,4.130000114440918,27028844.0,4.130000114440918
2014-10-17,4.179999828338623,3.9800000190734863,4.150000095367432,4.119999885559082,27087103.0,4.119999885559082
2014-10-20,4.429999828338623,4.110000133514404,4.110000133514404,4.369999885559082,50534002.0,4.369999885559082
2014-10-21,4.389999866485596,4.260000228881836,4.349999904632568,4.340000152587891,25000943.0,4.340000152587891
2014-10-22,4.369999885559082,4.260000228881836,4.329999923706055,4.260000228881836,18375344.0,4.260000228881836
2014-10-23,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836
2014-10-24,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836
2014-10-27,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836
2014-10-28,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836
2014-10-29,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836
2014-10-30,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836
2014-10-31,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836
2014-11-03,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836
2014-11-04,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836
2014-11-05,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836
2014-11-06,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836
2014-11-07,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836
2014-11-10,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836
2014-11-11,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836
2014-11-12,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836
2014-11-13,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836
2014-11-14,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836
2014-11-17,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836
2014-11-18,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836
2014-11-19,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836
2014-11-20,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836
2014-11-21,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836
2014-11-24,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836
2014-11-25,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836
2014-11-26,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836
2014-11-27,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836
2014-11-28,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836
2014-12-01,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836
2014-12-02,4.130000114440918,3.8399999141693115,3.9600000381469727,4.050000190734863,117364282.0,4.050000190734863
2014-12-03,4.03000020980835,3.8499999046325684,3.9200000762939453,4.019999980926514,94438878.0,4.019999980926514
2014-12-04,4.420000076293945,3.9600000381469727,3.990000009536743,4.340000152587891,103925722.0,4.340000152587891
2014-12-05,4.329999923706055,4.010000228881836,4.300000190734863,4.119999885559082,65475281.0,4.119999885559082
2014-12-08,4.260000228881836,4.070000171661377,4.090000152587891,4.130000114440918,43179176.0,4.130000114440918
2014-12-09,4.179999828338623,3.9100000858306885,4.099999904632568,3.940000057220459,55717087.0,3.940000057220459
2014-12-10,4.039999961853027,3.8499999046325684,3.940000057220459,4.010000228881836,25673705.0,4.010000228881836
2014-12-11,4.119999885559082,3.940000057220459,3.9800000190734863,4.090000152587891,35425026.0,4.090000152587891
2014-12-12,4.300000190734863,4.119999885559082,4.150000095367432,4.239999771118164,47999885.0,4.239999771118164
2014-12-15,4.550000190734863,4.25,4.28000020980835,4.46999979019165,65064092.0,4.46999979019165
2014-12-16,4.449999809265137,4.349999904632568,4.440000057220459,4.409999847412109,30275314.0,4.409999847412109
2014-12-17,4.670000076293945,4.409999847412109,4.429999828338623,4.610000133514404,56200282.0,4.610000133514404
2014-12-18,4.760000228881836,4.519999980926514,4.619999885559082,4.579999923706055,31023552.0,4.579999923706055
2014-12-19,4.579999923706055,4.579999923706055,4.579999923706055,4.579999923706055,0.0,4.579999923706055
2014-12-22,4.840000152587891,4.320000171661377,4.579999923706055,4.369999885559082,36871662.0,4.369999885559082
2014-12-23,4.340000152587891,4.099999904632568,4.320000171661377,4.300000190734863,16208709.0,4.300000190734863
2014-12-24,4.420000076293945,4.210000038146973,4.289999961853027,4.389999866485596,22244226.0,4.389999866485596
2014-12-25,4.449999809265137,4.309999942779541,4.409999847412109,4.389999866485596,16122532.0,4.389999866485596
2014-12-26,4.489999771118164,4.349999904632568,4.440000057220459,4.440000057220459,20097397.0,4.440000057220459
2014-12-29,4.599999904632568,4.380000114440918,4.5,4.590000152587891,33402569.0,4.590000152587891
2014-12-30,4.71999979019165,4.420000076293945,4.579999923706055,4.449999809265137,27532276.0,4.449999809265137
2014-12-31,4.440000057220459,4.320000171661377,4.400000095367432,4.389999866485596,23847030.0,4.389999866485596
2015-01-05,4.409999847412109,4.320000171661377,4.400000095367432,4.389999866485596,22999756.0,4.389999866485596
2015-01-06,4.389999866485596,4.289999961853027,4.389999866485596,4.380000114440918,17985205.0,4.380000114440918
2015-01-07,4.389999866485596,4.289999961853027,4.329999923706055,4.340000152587891,19578815.0,4.340000152587891
2015-01-08,4.760000228881836,4.360000133514404,4.360000133514404,4.710000038146973,82251654.0,4.710000038146973
2015-01-09,4.989999771118164,4.550000190734863,4.659999847412109,4.889999866485596,84160945.0,4.889999866485596
2015-01-12,5.150000095367432,4.760000228881836,4.849999904632568,5.119999885559082,73268617.0,5.119999885559082
2015-01-13,5.119999885559082,4.900000095367432,5.019999980926514,5.010000228881836,52155538.0,5.010000228881836
2015-01-14,4.96999979019165,4.690000057220459,4.960000038146973,4.760000228881836,42478191.0,4.760000228881836
2015-01-15,4.849999904632568,4.670000076293945,4.71999979019165,4.800000190734863,28789209.0,4.800000190734863
2015-01-16,4.800000190734863,4.670000076293945,4.78000020980835,4.789999961853027,30546957.0,4.789999961853027
2015-01-19,4.760000228881836,4.309999942779541,4.630000114440918,4.369999885559082,39023330.0,4.369999885559082
2015-01-20,4.559999942779541,4.360000133514404,4.429999828338623,4.53000020980835,28085310.0,4.53000020980835
2015-01-21,4.639999866485596,4.46999979019165,4.519999980926514,4.639999866485596,24915309.0,4.639999866485596
2015-01-22,4.699999809265137,4.579999923706055,4.610000133514404,4.650000095367432,24306904.0,4.650000095367432
2015-01-23,4.940000057220459,4.619999885559082,4.650000095367432,4.929999828338623,55818697.0,4.929999828338623
2015-01-26,5.039999961853027,4.78000020980835,4.880000114440918,4.909999847412109,48648388.0,4.909999847412109
2015-01-27,4.940000057220459,4.75,4.909999847412109,4.880000114440918,31108397.0,4.880000114440918
2015-01-28,4.929999828338623,4.760000228881836,4.849999904632568,4.840000152587891,20529287.0,4.840000152587891
2015-01-29,4.869999885559082,4.739999771118164,4.78000020980835,4.760000228881836,21489091.0,4.760000228881836
2015-01-30,4.809999942779541,4.599999904632568,4.75,4.610000133514404,21568259.0,4.610000133514404
2015-02-02,4.800000190734863,4.579999923706055,4.599999904632568,4.789999961853027,27246496.0,4.789999961853027
2015-02-03,4.840000152587891,4.679999828338623,4.769999980926514,4.760000228881836,18330082.0,4.760000228881836
2015-02-04,4.769999980926514,4.650000095367432,4.760000228881836,4.75,20338778.0,4.75
2015-02-05,4.789999961853027,4.690000057220459,4.769999980926514,4.730000019073486,16712177.0,4.730000019073486
2015-02-06,4.739999771118164,4.5,4.71999979019165,4.570000171661377,16261816.0,4.570000171661377
2015-02-09,4.559999942779541,4.440000057220459,4.519999980926514,4.489999771118164,12722650.0,4.489999771118164
2015-02-10,4.539999961853027,4.460000038146973,4.489999771118164,4.519999980926514,9245203.0,4.519999980926514
2015-02-11,4.619999885559082,4.519999980926514,4.539999961853027,4.570000171661377,10940253.0,4.570000171661377
2015-02-12,4.599999904632568,4.510000228881836,4.599999904632568,4.570000171661377,9878286.0,4.570000171661377
2015-02-13,4.659999847412109,4.550000190734863,4.570000171661377,4.619999885559082,14432127.0,4.619999885559082
2015-02-16,4.659999847412109,4.570000171661377,4.619999885559082,4.630000114440918,16289870.0,4.630000114440918
2015-02-17,4.679999828338623,4.630000114440918,4.630000114440918,4.679999828338623,13410819.0,4.679999828338623
2015-02-25,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2015-02-26,4.900000095367432,4.78000020980835,4.860000133514404,4.869999885559082,24531328.0,4.869999885559082
2015-02-27,4.889999866485596,4.829999923706055,4.889999866485596,4.869999885559082,14909597.0,4.869999885559082
2015-03-02,4.940000057220459,4.849999904632568,4.900000095367432,4.929999828338623,23997090.0,4.929999828338623
2015-03-03,5.150000095367432,4.800000190734863,4.929999828338623,4.900000095367432,97820404.0,4.900000095367432
2015-03-04,4.980000019073486,4.809999942779541,4.900000095367432,4.929999828338623,38648832.0,4.929999828338623
2015-03-05,5.420000076293945,4.900000095367432,4.929999828338623,5.300000190734863,124060185.0,5.300000190734863
2015-03-06,5.730000019073486,5.190000057220459,5.210000038146973,5.409999847412109,87456833.0,5.409999847412109
2015-03-09,5.579999923706055,5.360000133514404,5.400000095367432,5.440000057220459,44474411.0,5.440000057220459
2015-03-10,5.5,5.349999904632568,5.449999809265137,5.489999771118164,38689263.0,5.489999771118164
2015-03-11,6.039999961853027,5.429999828338623,5.489999771118164,5.96999979019165,96305693.0,5.96999979019165
2015-03-12,6.340000152587891,5.840000152587891,5.909999847412109,6.159999847412109,93589892.0,6.159999847412109
2015-03-13,6.300000190734863,6.0,6.159999847412109,6.139999866485596,56623279.0,6.139999866485596
2015-03-16,6.449999809265137,6.059999942779541,6.199999809265137,6.349999904632568,57189743.0,6.349999904632568
2015-03-17,6.510000228881836,6.25,6.329999923706055,6.300000190734863,53839629.0,6.300000190734863
2015-03-18,6.329999923706055,6.139999866485596,6.25,6.230000019073486,64532849.0,6.230000019073486
2015-03-19,6.460000038146973,6.110000133514404,6.21999979019165,6.300000190734863,60849412.0,6.300000190734863
2015-03-20,6.369999885559082,6.199999809265137,6.289999961853027,6.230000019073486,43318404.0,6.230000019073486
2015-03-23,6.28000020980835,6.159999847412109,6.260000228881836,6.25,72895222.0,6.25
2015-03-24,6.699999809265137,6.190000057220459,6.25,6.639999866485596,115929540.0,6.639999866485596
2015-03-25,6.599999904632568,6.380000114440918,6.579999923706055,6.440000057220459,60742039.0,6.440000057220459
2015-03-26,6.440000057220459,6.199999809265137,6.380000114440918,6.25,52348630.0,6.25
2015-03-27,6.369999885559082,6.179999828338623,6.21999979019165,6.28000020980835,37765511.0,6.28000020980835
2015-03-30,6.429999828338623,6.239999771118164,6.28000020980835,6.420000076293945,45198842.0,6.420000076293945
2015-03-31,6.510000228881836,6.329999923706055,6.429999828338623,6.380000114440918,49157506.0,6.380000114440918
2015-04-01,6.460000038146973,6.349999904632568,6.369999885559082,6.449999809265137,41989365.0,6.449999809265137
2015-04-02,6.849999904632568,6.5,6.5,6.769999980926514,76413260.0,6.769999980926514
2015-04-03,6.769999980926514,6.610000133514404,6.699999809265137,6.75,51062971.0,6.75
2015-04-07,7.070000171661377,6.739999771118164,6.75,6.900000095367432,65763930.0,6.900000095367432
2015-04-08,7.590000152587891,6.800000190734863,6.920000076293945,7.590000152587891,126123153.0,7.590000152587891
2015-04-09,7.960000038146973,7.039999961853027,7.5,7.800000190734863,152819917.0,7.800000190734863
2015-04-10,8.569999694824219,7.599999904632568,7.800000190734863,8.279999732971191,105028824.0,8.279999732971191
2015-04-13,8.859999656677246,8.0600004196167,8.279999732971191,8.369999885559082,92000181.0,8.369999885559082
2015-04-14,8.520000457763672,8.130000114440918,8.380000114440918,8.199999809265137,74428902.0,8.199999809265137
2015-04-15,8.210000038146973,7.539999961853027,8.199999809265137,7.699999809265137,87264893.0,7.699999809265137
2015-04-16,7.889999866485596,7.199999809265137,7.590000152587891,7.869999885559082,58593503.0,7.869999885559082
2015-04-17,8.140000343322754,7.789999961853027,7.860000133514404,7.860000133514404,58283726.0,7.860000133514404
2015-04-20,7.809999942779541,7.449999809265137,7.809999942779541,7.519999980926514,65742615.0,7.519999980926514
2015-04-21,8.100000381469727,7.460000038146973,7.519999980926514,8.010000228881836,58408575.0,8.010000228881836
2015-04-22,8.5,8.119999885559082,8.119999885559082,8.239999771118164,76854738.0,8.239999771118164
2015-04-23,8.449999809265137,8.149999618530273,8.300000190734863,8.4399995803833,66008521.0,8.4399995803833
2015-04-24,8.430000305175781,8.140000343322754,8.369999885559082,8.270000457763672,51416456.0,8.270000457763672
2015-04-27,8.380000114440918,7.960000038146973,8.220000267028809,8.180000305175781,69610053.0,8.180000305175781
2015-04-28,8.180000305175781,7.730000019073486,8.170000076293945,7.869999885559082,52338182.0,7.869999885559082
2015-04-29,8.359999656677246,7.78000020980835,7.860000133514404,8.350000381469727,62314561.0,8.350000381469727
2015-04-30,8.4399995803833,8.09000015258789,8.25,8.109999656677246,48766264.0,8.109999656677246
2015-05-04,8.260000228881836,7.989999771118164,8.109999656677246,8.1899995803833,40507713.0,8.1899995803833
2015-05-05,8.25,7.78000020980835,8.210000038146973,7.840000152587891,43267366.0,7.840000152587891
2015-05-06,7.960000038146973,7.579999923706055,7.840000152587891,7.679999828338623,37588137.0,7.679999828338623
2015-05-07,7.679999828338623,7.179999828338623,7.610000133514404,7.21999979019165,39112759.0,7.21999979019165
2015-05-08,7.429999828338623,7.210000038146973,7.239999771118164,7.389999866485596,28538452.0,7.389999866485596
2015-05-11,8.130000114440918,7.380000114440918,7.460000038146973,8.130000114440918,72130833.0,8.130000114440918
2015-05-12,8.680000305175781,8.079999923706055,8.350000381469727,8.210000038146973,86635340.0,8.210000038146973
2015-05-13,8.430000305175781,8.010000228881836,8.220000267028809,8.40999984741211,74869652.0,8.40999984741211
2015-05-14,9.25,8.279999732971191,8.390000343322754,9.25,113515827.0,9.25
2015-05-15,10.0,9.109999656677246,9.3100004196167,9.390000343322754,128891325.0,9.390000343322754
2015-05-18,9.789999961853027,9.0600004196167,9.300000190734863,9.65999984741211,79325046.0,9.65999984741211
2015-05-19,10.5,9.449999809265137,9.600000381469727,10.460000038146973,85140002.0,10.460000038146973
2015-05-20,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-05-21,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-05-22,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-05-25,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-05-26,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-05-27,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-05-28,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-05-29,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-06-01,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-06-02,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-06-03,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-06-04,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-06-05,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-06-08,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-06-09,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-06-10,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-06-11,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-06-12,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-06-15,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-06-16,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-06-17,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-06-18,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-06-19,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-06-23,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-06-24,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-06-25,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-06-26,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-06-29,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-06-30,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-07-01,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-07-02,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-07-03,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-07-06,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-07-07,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-07-08,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-07-09,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-07-10,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-07-13,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-07-14,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-07-15,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-07-16,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-07-17,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-07-20,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-07-21,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-07-22,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-07-23,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-07-24,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-07-27,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-07-28,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-07-29,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-07-30,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-07-31,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-08-03,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-08-04,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-08-05,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-08-06,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-08-07,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-08-10,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-08-11,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-08-12,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-08-13,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-08-14,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-08-17,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-08-18,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-08-19,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-08-20,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-08-21,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-08-24,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-08-25,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-08-26,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-08-27,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-08-28,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-08-31,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-09-01,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-09-02,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-09-07,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-09-08,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-09-09,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-09-10,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-09-11,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-09-14,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-09-15,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-09-16,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-09-17,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-09-18,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-09-21,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-09-22,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-09-23,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-09-24,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-09-25,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-09-28,10.5,9.449999809265137,9.600000381469727,10.460000038146973,85140002.0,10.460000038146973
2015-09-29,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-09-30,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-10-08,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2015-10-09,9.40999984741211,9.40999984741211,9.40999984741211,9.40999984741211,1026400.0,9.40999984741211
2015-10-12,8.470000267028809,8.470000267028809,8.470000267028809,8.470000267028809,3045700.0,8.470000267028809
2015-10-13,7.619999885559082,7.619999885559082,7.619999885559082,7.619999885559082,4925900.0,7.619999885559082
2015-10-14,7.460000038146973,6.860000133514404,6.860000133514404,7.0,250526050.0,7.0
2015-10-15,7.150000095367432,6.690000057220459,6.789999961853027,7.059999942779541,136484873.0,7.059999942779541
2015-10-16,7.059999942779541,6.860000133514404,6.860000133514404,6.920000076293945,96308600.0,6.920000076293945
2015-10-19,7.130000114440918,6.849999904632568,6.929999828338623,7.059999942779541,101873897.0,7.059999942779541
2015-10-20,7.489999771118164,6.940000057220459,7.03000020980835,7.210000038146973,117275004.0,7.210000038146973
2015-10-21,7.289999961853027,6.489999771118164,7.130000114440918,6.630000114440918,102468569.0,6.630000114440918
2015-10-22,6.809999942779541,6.510000228881836,6.539999961853027,6.769999980926514,58458689.0,6.769999980926514
2015-10-23,7.099999904632568,6.659999847412109,6.78000020980835,6.960000038146973,70332928.0,6.960000038146973
2015-10-26,7.099999904632568,6.75,7.059999942779541,6.849999904632568,57888552.0,6.849999904632568
2015-10-27,6.800000190734863,6.329999923706055,6.78000020980835,6.670000076293945,52924956.0,6.670000076293945
2015-10-28,6.760000228881836,6.5,6.670000076293945,6.539999961853027,42122936.0,6.539999961853027
2015-10-29,6.659999847412109,6.440000057220459,6.599999904632568,6.5,31705746.0,6.5
2015-10-30,6.690000057220459,6.409999847412109,6.480000019073486,6.519999980926514,43157725.0,6.519999980926514
2015-11-02,6.519999980926514,6.329999923706055,6.440000057220459,6.340000152587891,34314014.0,6.340000152587891
2015-11-03,6.440000057220459,6.150000095367432,6.340000152587891,6.190000057220459,40422690.0,6.190000057220459
2015-11-04,6.429999828338623,6.199999809265137,6.199999809265137,6.420000076293945,47597981.0,6.420000076293945
2015-11-05,6.46999979019165,6.329999923706055,6.369999885559082,6.409999847412109,53919383.0,6.409999847412109
2015-11-06,6.579999923706055,6.400000095367432,6.409999847412109,6.489999771118164,52446334.0,6.489999771118164
2015-11-09,6.619999885559082,6.400000095367432,6.53000020980835,6.510000228881836,54334912.0,6.510000228881836
2015-11-10,6.639999866485596,6.510000228881836,6.510000228881836,6.590000152587891,63527621.0,6.590000152587891
2015-11-11,7.110000133514404,6.480000019073486,6.559999942779541,6.929999828338623,101283550.0,6.929999828338623
2015-11-12,6.96999979019165,6.690000057220459,6.869999885559082,6.78000020980835,69775550.0,6.78000020980835
2015-11-13,6.889999866485596,6.619999885559082,6.760000228881836,6.639999866485596,44816138.0,6.639999866485596
2015-11-16,6.659999847412109,6.5,6.53000020980835,6.659999847412109,33300417.0,6.659999847412109
2015-11-17,6.75,6.489999771118164,6.730000019073486,6.519999980926514,60242779.0,6.519999980926514
2015-11-18,6.880000114440918,6.590000152587891,6.630000114440918,6.659999847412109,71817360.0,6.659999847412109
2015-11-19,6.75,6.510000228881836,6.670000076293945,6.659999847412109,38200608.0,6.659999847412109
2015-11-20,6.739999771118164,6.599999904632568,6.739999771118164,6.679999828338623,41590852.0,6.679999828338623
2015-11-23,7.150000095367432,6.670000076293945,6.739999771118164,6.96999979019165,98997337.0,6.96999979019165
2015-11-24,7.670000076293945,7.300000190734863,7.670000076293945,7.670000076293945,117301771.0,7.670000076293945
2015-11-25,7.670000076293945,7.670000076293945,7.670000076293945,7.670000076293945,0.0,7.670000076293945
2015-11-26,7.670000076293945,7.670000076293945,7.670000076293945,7.670000076293945,0.0,7.670000076293945
2015-11-27,7.670000076293945,7.670000076293945,7.670000076293945,7.670000076293945,0.0,7.670000076293945
2015-11-30,7.690000057220459,7.0,7.650000095367432,7.360000133514404,104311312.0,7.360000133514404
2015-12-01,8.100000381469727,7.21999979019165,7.28000020980835,7.809999942779541,102416104.0,7.809999942779541
2015-12-02,8.59000015258789,8.300000190734863,8.59000015258789,8.59000015258789,128034071.0,8.59000015258789
2015-12-03,8.899999618530273,7.730000019073486,7.730000019073486,8.390000343322754,213110415.0,8.390000343322754
2015-12-04,8.6899995803833,8.020000457763672,8.09000015258789,8.15999984741211,126309764.0,8.15999984741211
2015-12-07,8.979999542236328,8.09000015258789,8.210000038146973,8.979999542236328,101957659.0,8.979999542236328
2015-12-08,9.789999961853027,8.819999694824219,9.170000076293945,8.989999771118164,205291813.0,8.989999771118164
2015-12-09,9.25,8.600000381469727,8.949999809265137,8.75,122932230.0,8.75
2015-12-10,8.9399995803833,8.40999984741211,8.699999809265137,8.539999961853027,90278047.0,8.539999961853027
2015-12-11,8.65999984741211,8.079999923706055,8.579999923706055,8.140000343322754,81235141.0,8.140000343322754
2015-12-14,8.180000305175781,7.800000190734863,7.989999771118164,8.15999984741211,58033444.0,8.15999984741211
2015-12-15,8.359999656677246,8.050000190734863,8.130000114440918,8.15999984741211,52960304.0,8.15999984741211
2015-12-16,8.470000267028809,8.100000381469727,8.300000190734863,8.300000190734863,62892536.0,8.300000190734863
2015-12-17,8.960000038146973,8.3100004196167,8.350000381469727,8.649999618530273,80306459.0,8.649999618530273
2015-12-18,8.859999656677246,8.399999618530273,8.640000343322754,8.489999771118164,62714089.0,8.489999771118164
2015-12-21,8.859999656677246,8.34000015258789,8.4399995803833,8.710000038146973,70096921.0,8.710000038146973
2015-12-22,8.739999771118164,8.479999542236328,8.680000305175781,8.550000190734863,46499618.0,8.550000190734863
2015-12-23,8.569999694824219,8.100000381469727,8.550000190734863,8.180000305175781,61083887.0,8.180000305175781
2015-12-24,8.319999694824219,8.039999961853027,8.119999885559082,8.229999542236328,33018046.0,8.229999542236328
2015-12-25,8.350000381469727,8.09000015258789,8.210000038146973,8.260000228881836,34687133.0,8.260000228881836
2015-12-28,8.34000015258789,7.949999809265137,8.34000015258789,8.100000381469727,37850802.0,8.100000381469727
2015-12-29,8.140000343322754,7.869999885559082,8.0,8.119999885559082,29197292.0,8.119999885559082
2015-12-30,8.170000076293945,8.0,8.119999885559082,8.020000457763672,21628989.0,8.020000457763672
2015-12-31,8.279999732971191,8.0,8.069999694824219,8.029999732971191,28212159.0,8.029999732971191
2016-01-04,8.079999923706055,7.230000019073486,8.069999694824219,7.230000019073486,35044274.0,7.230000019073486
2016-01-05,7.130000114440918,6.510000228881836,6.800000190734863,6.78000020980835,52131076.0,6.78000020980835
2016-01-06,6.980000019073486,6.75,6.829999923706055,6.960000038146973,31183505.0,6.960000038146973
2016-01-07,6.840000152587891,6.260000228881836,6.840000152587891,6.269999980926514,13605113.0,6.269999980926514
2016-01-08,6.559999942779541,5.659999847412109,6.480000019073486,6.239999771118164,43180231.0,6.239999771118164
2016-01-11,6.670000076293945,6.039999961853027,6.289999961853027,6.159999847412109,54953386.0,6.159999847412109
2016-01-12,6.360000133514404,5.849999904632568,6.199999809265137,6.179999828338623,38906516.0,6.179999828338623
2016-01-13,6.289999961853027,5.900000095367432,6.199999809265137,5.940000057220459,25993656.0,5.940000057220459
2016-01-14,6.239999771118164,5.610000133514404,5.75,6.199999809265137,41211679.0,6.199999809265137
2016-01-15,6.449999809265137,5.849999904632568,6.119999885559082,5.940000057220459,44810256.0,5.940000057220459
2016-01-18,6.079999923706055,5.659999847412109,5.659999847412109,5.949999809265137,28744121.0,5.949999809265137
2016-01-19,6.119999885559082,5.880000114440918,5.949999809265137,6.090000152587891,32948232.0,6.090000152587891
2016-01-20,6.289999961853027,6.010000228881836,6.090000152587891,6.110000133514404,34132189.0,6.110000133514404
2016-01-21,6.150000095367432,5.690000057220459,5.96999979019165,5.71999979019165,33648588.0,5.71999979019165
2016-01-22,5.929999828338623,5.539999961853027,5.829999923706055,5.71999979019165,27460136.0,5.71999979019165
2016-01-25,5.809999942779541,5.610000133514404,5.760000228881836,5.789999961853027,32627206.0,5.789999961853027
2016-01-26,5.889999866485596,5.210000038146973,5.75,5.230000019073486,44208288.0,5.230000019073486
2016-01-27,5.300000190734863,4.710000038146973,5.300000190734863,4.96999979019165,48689923.0,4.96999979019165
2016-01-28,5.190000057220459,4.46999979019165,4.900000095367432,4.889999866485596,35495399.0,4.889999866485596
2016-01-29,5.150000095367432,4.679999828338623,4.699999809265137,5.019999980926514,38090873.0,5.019999980926514
2016-02-01,5.0,4.690000057220459,4.920000076293945,4.789999961853027,22506924.0,4.789999961853027
2016-02-02,4.980000019073486,4.809999942779541,4.809999942779541,4.909999847412109,20603857.0,4.909999847412109
2016-02-03,5.099999904632568,4.739999771118164,4.840000152587891,5.010000228881836,27150053.0,5.010000228881836
2016-02-04,5.349999904632568,5.059999942779541,5.099999904632568,5.269999980926514,40762343.0,5.269999980926514
2016-02-05,5.5,5.239999771118164,5.28000020980835,5.260000228881836,31256401.0,5.260000228881836
2016-02-15,5.25,4.960000038146973,5.019999980926514,5.190000057220459,18740939.0,5.190000057220459
2016-02-16,5.389999866485596,5.190000057220459,5.25,5.360000133514404,24115986.0,5.360000133514404
2016-02-17,5.400000095367432,5.239999771118164,5.329999923706055,5.360000133514404,26654547.0,5.360000133514404
2016-02-18,5.760000228881836,5.360000133514404,5.400000095367432,5.53000020980835,44569933.0,5.53000020980835
2016-02-19,5.550000190734863,5.369999885559082,5.510000228881836,5.460000038146973,28624835.0,5.460000038146973
2016-02-22,5.679999828338623,5.440000057220459,5.53000020980835,5.579999923706055,32139139.0,5.579999923706055
2016-02-23,5.670000076293945,5.5,5.559999942779541,5.630000114440918,27258806.0,5.630000114440918
2016-02-24,5.980000019073486,5.599999904632568,5.630000114440918,5.849999904632568,44897086.0,5.849999904632568
2016-02-25,5.849999904632568,5.269999980926514,5.789999961853027,5.269999980926514,38709577.0,5.269999980926514
2016-02-26,5.369999885559082,5.03000020980835,5.309999942779541,5.269999980926514,27660616.0,5.269999980926514
2016-02-29,5.260000228881836,4.739999771118164,5.260000228881836,5.03000020980835,31566210.0,5.03000020980835
2016-03-01,5.170000076293945,4.78000020980835,5.03000020980835,5.130000114440918,24822036.0,5.130000114440918
2016-03-02,5.340000152587891,4.989999771118164,5.070000171661377,5.300000190734863,34131282.0,5.300000190734863
2016-03-03,5.400000095367432,5.199999809265137,5.269999980926514,5.269999980926514,35016699.0,5.269999980926514
2016-03-04,5.269999980926514,4.989999771118164,5.210000038146973,5.03000020980835,28839500.0,5.03000020980835
2016-03-07,5.179999828338623,5.059999942779541,5.110000133514404,5.130000114440918,16449036.0,5.130000114440918
2016-03-08,5.110000133514404,4.909999847412109,5.110000133514404,5.090000152587891,18699246.0,5.090000152587891
2016-03-09,5.329999923706055,4.949999809265137,5.03000020980835,5.110000133514404,31832640.0,5.110000133514404
2016-03-10,5.139999866485596,4.989999771118164,5.079999923706055,5.0,16733516.0,5.0
2016-03-11,5.079999923706055,4.920000076293945,4.949999809265137,5.019999980926514,13208393.0,5.019999980926514
2016-03-14,5.159999847412109,5.03000020980835,5.050000190734863,5.119999885559082,21385436.0,5.119999885559082
2016-03-15,5.130000114440918,5.010000228881836,5.110000133514404,5.070000171661377,13221892.0,5.070000171661377
2016-03-16,5.130000114440918,5.0,5.050000190734863,5.039999961853027,13613392.0,5.039999961853027
2016-03-17,5.150000095367432,5.019999980926514,5.059999942779541,5.119999885559082,25997414.0,5.119999885559082
2016-03-18,5.5,5.110000133514404,5.139999866485596,5.480000019073486,51478757.0,5.480000019073486
2016-03-21,5.650000095367432,5.409999847412109,5.489999771118164,5.539999961853027,65641207.0,5.539999961853027
2016-03-22,5.5,5.349999904632568,5.5,5.409999847412109,39852361.0,5.409999847412109
2016-03-23,5.570000171661377,5.400000095367432,5.420000076293945,5.46999979019165,33333542.0,5.46999979019165
2016-03-24,5.480000019073486,5.320000171661377,5.46999979019165,5.340000152587891,30174870.0,5.340000152587891
2016-03-25,5.409999847412109,5.300000190734863,5.300000190734863,5.349999904632568,17053705.0,5.349999904632568
2016-03-28,5.489999771118164,5.289999961853027,5.369999885559082,5.300000190734863,17705434.0,5.300000190734863
2016-03-29,5.320000171661377,5.099999904632568,5.300000190734863,5.119999885559082,17794550.0,5.119999885559082
2016-03-30,5.289999961853027,5.150000095367432,5.159999847412109,5.28000020980835,16129502.0,5.28000020980835
2016-03-31,5.340000152587891,5.21999979019165,5.28000020980835,5.25,18422032.0,5.25
2016-04-01,5.269999980926514,5.139999866485596,5.21999979019165,5.25,16415873.0,5.25
2016-04-05,5.429999828338623,5.21999979019165,5.300000190734863,5.409999847412109,24728700.0,5.409999847412109
2016-04-06,5.670000076293945,5.380000114440918,5.380000114440918,5.559999942779541,46203479.0,5.559999942779541
2016-04-07,5.570000171661377,5.420000076293945,5.559999942779541,5.429999828338623,25688747.0,5.429999828338623
2016-04-08,5.96999979019165,5.369999885559082,5.400000095367432,5.96999979019165,78224207.0,5.96999979019165
2016-04-11,6.099999904632568,5.849999904632568,6.039999961853027,5.880000114440918,82694014.0,5.880000114440918
2016-04-12,6.380000114440918,5.809999942779541,5.840000152587891,6.090000152587891,73186196.0,6.090000152587891
2016-04-13,6.309999942779541,6.059999942779541,6.130000114440918,6.130000114440918,49676558.0,6.130000114440918
2016-04-14,6.369999885559082,6.070000171661377,6.159999847412109,6.289999961853027,42827321.0,6.289999961853027
2016-04-15,6.480000019073486,6.190000057220459,6.25,6.239999771118164,38297891.0,6.239999771118164
2016-04-18,6.190000057220459,6.0,6.170000076293945,6.070000171661377,30328054.0,6.070000171661377
2016-04-19,6.21999979019165,6.039999961853027,6.119999885559082,6.150000095367432,24064440.0,6.150000095367432
2016-04-20,6.179999828338623,5.539999961853027,6.150000095367432,5.809999942779541,44454650.0,5.809999942779541
2016-04-21,5.849999904632568,5.610000133514404,5.71999979019165,5.630000114440918,20173525.0,5.630000114440918
2016-04-22,5.840000152587891,5.559999942779541,5.579999923706055,5.769999980926514,17949343.0,5.769999980926514
2016-04-25,5.760000228881836,5.599999904632568,5.710000038146973,5.690000057220459,13430572.0,5.690000057220459
2016-04-26,5.739999771118164,5.570000171661377,5.670000076293945,5.699999809265137,16699309.0,5.699999809265137
2016-04-27,5.860000133514404,5.639999866485596,5.699999809265137,5.730000019073486,20347173.0,5.730000019073486
2016-04-28,5.820000171661377,5.610000133514404,5.659999847412109,5.71999979019165,20752600.0,5.71999979019165
2016-04-29,5.849999904632568,5.650000095367432,5.699999809265137,5.800000190734863,23238662.0,5.800000190734863
2016-05-03,6.0,5.739999771118164,5.809999942779541,5.949999809265137,25339834.0,5.949999809265137
2016-05-04,6.050000190734863,5.900000095367432,5.949999809265137,5.940000057220459,23822124.0,5.940000057220459
2016-05-05,5.96999979019165,5.880000114440918,5.940000057220459,5.920000076293945,15845873.0,5.920000076293945
2016-05-06,5.960000038146973,5.579999923706055,5.940000057220459,5.590000152587891,28097796.0,5.590000152587891
2016-05-09,5.570000171661377,5.099999904632568,5.570000171661377,5.179999828338623,34218057.0,5.179999828338623
2016-05-10,5.260000228881836,5.019999980926514,5.199999809265137,5.070000171661377,20360010.0,5.070000171661377
2016-05-11,5.340000152587891,5.110000133514404,5.150000095367432,5.199999809265137,24907903.0,5.199999809265137
2016-05-12,5.21999979019165,5.050000190734863,5.150000095367432,5.150000095367432,15664747.0,5.150000095367432
2016-05-13,5.239999771118164,5.130000114440918,5.159999847412109,5.170000076293945,12374925.0,5.170000076293945
2016-05-16,5.239999771118164,5.119999885559082,5.170000076293945,5.230000019073486,11001995.0,5.230000019073486
2016-05-17,5.53000020980835,5.139999866485596,5.210000038146973,5.340000152587891,22524238.0,5.340000152587891
2016-05-18,5.269999980926514,5.019999980926514,5.25,5.079999923706055,23330666.0,5.079999923706055
2016-05-19,5.510000228881836,5.099999904632568,5.170000076293945,5.340000152587891,41204420.0,5.340000152587891
2016-05-20,5.429999828338623,5.210000038146973,5.25,5.300000190734863,22999856.0,5.300000190734863
2016-05-23,5.369999885559082,5.28000020980835,5.300000190734863,5.329999923706055,14706751.0,5.329999923706055
2016-05-24,5.340000152587891,5.179999828338623,5.329999923706055,5.210000038146973,12796062.0,5.210000038146973
2016-05-25,5.300000190734863,5.170000076293945,5.260000228881836,5.199999809265137,10681847.0,5.199999809265137
2016-05-26,5.230000019073486,5.099999904632568,5.170000076293945,5.190000057220459,10507996.0,5.190000057220459
2016-05-27,5.230000019073486,5.159999847412109,5.199999809265137,5.179999828338623,8662557.0,5.179999828338623
2016-05-30,5.380000114440918,5.110000133514404,5.130000114440918,5.21999979019165,16180226.0,5.21999979019165
2016-05-31,5.420000076293945,5.199999809265137,5.210000038146973,5.400000095367432,32131051.0,5.400000095367432
2016-06-01,5.599999904632568,5.340000152587891,5.380000114440918,5.53000020980835,40153055.0,5.53000020980835
2016-06-02,5.699999809265137,5.460000038146973,5.599999904632568,5.670000076293945,33242623.0,5.670000076293945
2016-06-03,5.699999809265137,5.489999771118164,5.690000057220459,5.570000171661377,32864527.0,5.570000171661377
2016-06-06,5.579999923706055,5.5,5.559999942779541,5.510000228881836,15822044.0,5.510000228881836
2016-06-07,5.590000152587891,5.460000038146973,5.510000228881836,5.53000020980835,12557677.0,5.53000020980835
2016-06-08,5.650000095367432,5.46999979019165,5.489999771118164,5.619999885559082,20057488.0,5.619999885559082
2016-06-13,5.619999885559082,5.25,5.559999942779541,5.28000020980835,20949326.0,5.28000020980835
2016-06-14,5.380000114440918,5.210000038146973,5.210000038146973,5.320000171661377,11353027.0,5.320000171661377
2016-06-15,5.480000019073486,5.230000019073486,5.25,5.389999866485596,25332424.0,5.389999866485596
2016-06-16,5.460000038146973,5.349999904632568,5.400000095367432,5.360000133514404,15542114.0,5.360000133514404
2016-06-17,5.480000019073486,5.349999904632568,5.360000133514404,5.400000095367432,13341572.0,5.400000095367432
2016-06-20,5.400000095367432,5.179999828338623,5.380000114440918,5.269999980926514,18028219.0,5.269999980926514
2016-06-21,5.320000171661377,5.139999866485596,5.289999961853027,5.150000095367432,15990017.0,5.150000095367432
2016-06-22,5.28000020980835,5.159999847412109,5.179999828338623,5.239999771118164,10868967.0,5.239999771118164
2016-06-23,5.239999771118164,5.119999885559082,5.239999771118164,5.130000114440918,18818309.0,5.130000114440918
2016-06-24,5.340000152587891,5.099999904632568,5.150000095367432,5.210000038146973,29332616.0,5.210000038146973
2016-06-27,5.320000171661377,5.150000095367432,5.179999828338623,5.309999942779541,19366973.0,5.309999942779541
2016-06-28,5.340000152587891,5.239999771118164,5.28000020980835,5.320000171661377,13336193.0,5.320000171661377
2016-06-29,5.369999885559082,5.289999961853027,5.309999942779541,5.300000190734863,20139625.0,5.300000190734863
2016-06-30,5.340000152587891,5.269999980926514,5.300000190734863,5.309999942779541,10717420.0,5.309999942779541
2016-07-01,5.349999904632568,5.269999980926514,5.320000171661377,5.340000152587891,13509227.0,5.340000152587891
2016-07-04,5.429999828338623,5.289999961853027,5.309999942779541,5.389999866485596,18977053.0,5.389999866485596
2016-07-05,5.480000019073486,5.360000133514404,5.389999866485596,5.429999828338623,19676582.0,5.429999828338623
2016-07-06,5.460000038146973,5.349999904632568,5.400000095367432,5.429999828338623,15670780.0,5.429999828338623
2016-07-07,5.550000190734863,5.360000133514404,5.440000057220459,5.480000019073486,24519131.0,5.480000019073486
2016-07-08,5.519999980926514,5.420000076293945,5.489999771118164,5.429999828338623,15012766.0,5.429999828338623
2016-07-11,5.46999979019165,5.389999866485596,5.440000057220459,5.449999809265137,15625657.0,5.449999809265137
2016-07-12,5.96999979019165,5.429999828338623,5.429999828338623,5.789999961853027,58392774.0,5.789999961853027
2016-07-13,5.78000020980835,5.630000114440918,5.78000020980835,5.699999809265137,28145929.0,5.699999809265137
2016-07-14,5.75,5.630000114440918,5.690000057220459,5.710000038146973,17166663.0,5.710000038146973
2016-07-15,5.739999771118164,5.579999923706055,5.690000057220459,5.599999904632568,20433279.0,5.599999904632568
2016-07-18,5.630000114440918,5.539999961853027,5.559999942779541,5.559999942779541,11706132.0,5.559999942779541
2016-07-19,5.71999979019165,5.550000190734863,5.550000190734863,5.659999847412109,18068241.0,5.659999847412109
2016-07-20,5.78000020980835,5.610000133514404,5.670000076293945,5.659999847412109,15518438.0,5.659999847412109
2016-07-21,5.710000038146973,5.639999866485596,5.670000076293945,5.690000057220459,9795871.0,5.690000057220459
2016-07-22,5.690000057220459,5.539999961853027,5.679999828338623,5.550000190734863,17696807.0,5.550000190734863
2016-07-25,5.610000133514404,5.519999980926514,5.550000190734863,5.559999942779541,9426858.0,5.559999942779541
2016-07-26,5.639999866485596,5.559999942779541,5.559999942779541,5.630000114440918,11132025.0,5.630000114440918
2016-07-27,5.639999866485596,5.28000020980835,5.610000133514404,5.340000152587891,22085160.0,5.340000152587891
2016-07-28,5.400000095367432,5.230000019073486,5.380000114440918,5.300000190734863,12607978.0,5.300000190734863
2016-07-29,5.340000152587891,5.25,5.320000171661377,5.28000020980835,7225100.0,5.28000020980835
2016-08-01,5.320000171661377,5.159999847412109,5.269999980926514,5.300000190734863,8903294.0,5.300000190734863
2016-08-02,5.340000152587891,5.25,5.28000020980835,5.309999942779541,7037679.0,5.309999942779541
2016-08-03,5.309999942779541,5.260000228881836,5.300000190734863,5.300000190734863,6141301.0,5.300000190734863
2016-08-04,5.320000171661377,5.260000228881836,5.309999942779541,5.300000190734863,7472930.0,5.300000190734863
2016-08-05,5.320000171661377,5.25,5.300000190734863,5.269999980926514,7855973.0,5.269999980926514
2016-08-08,5.28000020980835,5.199999809265137,5.269999980926514,5.28000020980835,12514037.0,5.28000020980835
2016-08-09,5.349999904632568,5.239999771118164,5.269999980926514,5.320000171661377,14096828.0,5.320000171661377
2016-08-10,5.349999904632568,5.300000190734863,5.309999942779541,5.309999942779541,8893824.0,5.309999942779541
2016-08-11,5.329999923706055,5.21999979019165,5.320000171661377,5.21999979019165,9298657.0,5.21999979019165
2016-08-12,5.300000190734863,5.210000038146973,5.210000038146973,5.289999961853027,8132629.0,5.289999961853027
2016-08-15,5.400000095367432,5.25,5.289999961853027,5.360000133514404,23897632.0,5.360000133514404
2016-08-16,5.639999866485596,5.329999923706055,5.349999904632568,5.5,34543712.0,5.5
2016-08-17,5.480000019073486,5.369999885559082,5.460000038146973,5.420000076293945,19937493.0,5.420000076293945
2016-08-18,5.550000190734863,5.409999847412109,5.409999847412109,5.46999979019165,19729561.0,5.46999979019165
2016-08-19,5.5,5.400000095367432,5.460000038146973,5.46999979019165,13865849.0,5.46999979019165
2016-08-22,5.71999979019165,5.5,5.53000020980835,5.519999980926514,32252005.0,5.519999980926514
2016-08-23,5.5,5.369999885559082,5.480000019073486,5.420000076293945,25775356.0,5.420000076293945
2016-08-24,5.559999942779541,5.409999847412109,5.429999828338623,5.449999809265137,18670877.0,5.449999809265137
2016-08-25,5.449999809265137,5.380000114440918,5.420000076293945,5.409999847412109,11619103.0,5.409999847412109
2016-08-26,5.639999866485596,5.46999979019165,5.489999771118164,5.539999961853027,34023237.0,5.539999961853027
2016-08-29,5.579999923706055,5.489999771118164,5.550000190734863,5.559999942779541,14868839.0,5.559999942779541
2016-08-30,5.630000114440918,5.519999980926514,5.570000171661377,5.550000190734863,12986484.0,5.550000190734863
2016-08-31,5.559999942779541,5.429999828338623,5.559999942779541,5.480000019073486,17538231.0,5.480000019073486
2016-09-01,5.480000019073486,5.420000076293945,5.480000019073486,5.420000076293945,9750192.0,5.420000076293945
2016-09-02,5.5,5.429999828338623,5.460000038146973,5.46999979019165,12920280.0,5.46999979019165
2016-09-05,5.5,5.440000057220459,5.489999771118164,5.460000038146973,7946600.0,5.460000038146973
2016-09-06,5.5,5.400000095367432,5.460000038146973,5.5,14855615.0,5.5
2016-09-07,5.53000020980835,5.46999979019165,5.489999771118164,5.5,15066035.0,5.5
2016-09-08,5.579999923706055,5.46999979019165,5.46999979019165,5.570000171661377,20323042.0,5.570000171661377
2016-09-09,5.570000171661377,5.420000076293945,5.519999980926514,5.519999980926514,74364050.0,5.519999980926514
2016-09-12,5.809999942779541,5.409999847412109,5.429999828338623,5.699999809265137,75500266.0,5.699999809265137
2016-09-13,5.760000228881836,5.579999923706055,5.659999847412109,5.670000076293945,40535382.0,5.670000076293945
2016-09-14,5.650000095367432,5.460000038146973,5.610000133514404,5.489999771118164,28275198.0,5.489999771118164
2016-09-19,5.539999961853027,5.460000038146973,5.5,5.53000020980835,16237295.0,5.53000020980835
2016-09-20,5.659999847412109,5.539999961853027,5.579999923706055,5.550000190734863,16702800.0,5.550000190734863
2016-09-21,5.579999923706055,5.5,5.579999923706055,5.519999980926514,13394948.0,5.519999980926514
2016-09-22,5.579999923706055,5.510000228881836,5.550000190734863,5.539999961853027,16363982.0,5.539999961853027
2016-09-23,5.53000020980835,5.409999847412109,5.519999980926514,5.460000038146973,17715734.0,5.460000038146973
2016-09-26,5.449999809265137,5.25,5.429999828338623,5.300000190734863,18259002.0,5.300000190734863
2016-09-27,5.349999904632568,5.269999980926514,5.269999980926514,5.340000152587891,9887129.0,5.340000152587891
2016-09-28,5.369999885559082,5.300000190734863,5.369999885559082,5.320000171661377,4961464.0,5.320000171661377
2016-09-29,5.349999904632568,5.289999961853027,5.329999923706055,5.300000190734863,8107880.0,5.300000190734863
2016-09-30,5.329999923706055,5.269999980926514,5.300000190734863,5.28000020980835,9910801.0,5.28000020980835
2016-10-10,5.409999847412109,5.300000190734863,5.309999942779541,5.380000114440918,14933392.0,5.380000114440918
2016-10-11,5.539999961853027,5.409999847412109,5.420000076293945,5.5,20748698.0,5.5
2016-10-12,5.5,5.429999828338623,5.489999771118164,5.460000038146973,10830218.0,5.460000038146973
2016-10-13,5.650000095367432,5.429999828338623,5.449999809265137,5.53000020980835,26722357.0,5.53000020980835
2016-10-14,5.570000171661377,5.480000019073486,5.519999980926514,5.519999980926514,12421703.0,5.519999980926514
2016-10-17,5.539999961853027,5.369999885559082,5.539999961853027,5.409999847412109,13597656.0,5.409999847412109
2016-10-18,5.519999980926514,5.400000095367432,5.409999847412109,5.510000228881836,14099546.0,5.510000228881836
2016-10-19,5.550000190734863,5.46999979019165,5.519999980926514,5.489999771118164,13545008.0,5.489999771118164
2016-10-20,5.550000190734863,5.429999828338623,5.510000228881836,5.480000019073486,12720530.0,5.480000019073486
2016-10-21,5.519999980926514,5.429999828338623,5.449999809265137,5.460000038146973,13819200.0,5.460000038146973
2016-10-24,5.630000114440918,5.460000038146973,5.489999771118164,5.590000152587891,31107441.0,5.590000152587891
2016-10-25,5.579999923706055,5.5,5.550000190734863,5.539999961853027,15354831.0,5.539999961853027
2016-10-26,6.0,5.550000190734863,5.570000171661377,5.75,80203571.0,5.75
2016-10-27,5.710000038146973,5.599999904632568,5.650000095367432,5.679999828338623,30868682.0,5.679999828338623
2016-10-28,5.889999866485596,5.630000114440918,5.650000095367432,5.800000190734863,43967777.0,5.800000190734863
2016-10-31,5.889999866485596,5.710000038146973,5.800000190734863,5.820000171661377,24590707.0,5.820000171661377
2016-11-01,5.860000133514404,5.75,5.840000152587891,5.829999923706055,21152182.0,5.829999923706055
2016-11-02,5.829999923706055,5.690000057220459,5.829999923706055,5.699999809265137,23140585.0,5.699999809265137
2016-11-03,5.739999771118164,5.630000114440918,5.659999847412109,5.710000038146973,19822956.0,5.710000038146973
2016-11-04,5.75,5.639999866485596,5.71999979019165,5.650000095367432,14020047.0,5.650000095367432
2016-11-07,5.650000095367432,5.510000228881836,5.599999904632568,5.630000114440918,15827264.0,5.630000114440918
2016-11-08,5.71999979019165,5.610000133514404,5.659999847412109,5.690000057220459,16785866.0,5.690000057220459
2016-11-09,5.730000019073486,5.590000152587891,5.659999847412109,5.650000095367432,18360332.0,5.650000095367432
2016-11-10,5.820000171661377,5.659999847412109,5.679999828338623,5.809999942779541,34079040.0,5.809999942779541
2016-11-11,5.869999885559082,5.769999980926514,5.809999942779541,5.78000020980835,16494982.0,5.78000020980835
2016-11-14,5.849999904632568,5.71999979019165,5.75,5.75,19364201.0,5.75
2016-11-15,5.769999980926514,5.699999809265137,5.739999771118164,5.760000228881836,13706827.0,5.760000228881836
2016-11-16,5.809999942779541,5.710000038146973,5.78000020980835,5.75,15507214.0,5.75
2016-11-17,5.739999771118164,5.639999866485596,5.739999771118164,5.650000095367432,17981808.0,5.650000095367432
2016-11-18,5.699999809265137,5.610000133514404,5.650000095367432,5.630000114440918,15684489.0,5.630000114440918
2016-11-21,5.679999828338623,5.590000152587891,5.619999885559082,5.639999866485596,19912062.0,5.639999866485596
2016-11-22,5.699999809265137,5.619999885559082,5.650000095367432,5.670000076293945,17824446.0,5.670000076293945
2016-11-23,5.690000057220459,5.590000152587891,5.670000076293945,5.610000133514404,18056131.0,5.610000133514404
2016-11-24,5.619999885559082,5.550000190734863,5.610000133514404,5.570000171661377,15616822.0,5.570000171661377
2016-11-25,5.590000152587891,5.460000038146973,5.570000171661377,5.559999942779541,15852573.0,5.559999942779541
2016-11-28,5.599999904632568,5.550000190734863,5.570000171661377,5.590000152587891,11836258.0,5.590000152587891
2016-11-29,5.599999904632568,5.429999828338623,5.599999904632568,5.449999809265137,19448738.0,5.449999809265137
2016-11-30,5.5,5.400000095367432,5.449999809265137,5.480000019073486,15686667.0,5.480000019073486
2016-12-01,5.510000228881836,5.449999809265137,5.46999979019165,5.5,11404117.0,5.5
2016-12-02,5.510000228881836,5.349999904632568,5.5,5.360000133514404,14540106.0,5.360000133514404
2016-12-05,5.380000114440918,5.269999980926514,5.28000020980835,5.329999923706055,11856821.0,5.329999923706055
2016-12-06,5.380000114440918,5.289999961853027,5.329999923706055,5.329999923706055,11772648.0,5.329999923706055
2016-12-07,5.389999866485596,5.309999942779541,5.320000171661377,5.389999866485596,8821631.0,5.389999866485596
2016-12-08,5.409999847412109,5.360000133514404,5.380000114440918,5.380000114440918,7349931.0,5.380000114440918
2016-12-09,5.400000095367432,5.349999904632568,5.389999866485596,5.380000114440918,5943661.0,5.380000114440918
2016-12-12,5.400000095367432,5.150000095367432,5.389999866485596,5.159999847412109,14914123.0,5.159999847412109
2016-12-13,5.190000057220459,5.039999961853027,5.170000076293945,5.139999866485596,11429621.0,5.139999866485596
2016-12-14,5.159999847412109,5.070000171661377,5.130000114440918,5.099999904632568,8575907.0,5.099999904632568
2016-12-15,5.150000095367432,5.059999942779541,5.059999942779541,5.139999866485596,7744842.0,5.139999866485596
2016-12-16,5.190000057220459,5.099999904632568,5.139999866485596,5.190000057220459,7535603.0,5.190000057220459
2016-12-19,5.21999979019165,5.150000095367432,5.179999828338623,5.159999847412109,6311200.0,5.159999847412109
2016-12-20,5.179999828338623,5.119999885559082,5.159999847412109,5.150000095367432,5691902.0,5.150000095367432
2016-12-21,5.289999961853027,5.139999866485596,5.159999847412109,5.28000020980835,14366984.0,5.28000020980835
2016-12-22,5.260000228881836,5.210000038146973,5.25,5.25,5890161.0,5.25
2016-12-23,5.260000228881836,5.139999866485596,5.230000019073486,5.150000095367432,10325197.0,5.150000095367432
2016-12-26,5.150000095367432,5.090000152587891,5.139999866485596,5.150000095367432,5284894.0,5.150000095367432
2016-12-27,5.159999847412109,5.119999885559082,5.139999866485596,5.130000114440918,4644762.0,5.130000114440918
2016-12-28,5.159999847412109,5.090000152587891,5.130000114440918,5.110000133514404,6601828.0,5.110000133514404
2016-12-29,5.139999866485596,5.099999904632568,5.139999866485596,5.130000114440918,5192034.0,5.130000114440918
2016-12-30,5.159999847412109,5.119999885559082,5.130000114440918,5.139999866485596,6146058.0,5.139999866485596
2017-01-03,5.190000057220459,5.099999904632568,5.159999847412109,5.190000057220459,6768254.0,5.190000057220459
2017-01-04,5.440000057220459,5.159999847412109,5.170000076293945,5.349999904632568,23614061.0,5.349999904632568
2017-01-05,5.360000133514404,5.199999809265137,5.329999923706055,5.329999923706055,10461976.0,5.329999923706055
2017-01-06,5.349999904632568,5.28000020980835,5.289999961853027,5.300000190734863,5906376.0,5.300000190734863
2017-01-09,5.329999923706055,5.230000019073486,5.329999923706055,5.269999980926514,6616225.0,5.269999980926514
2017-01-10,5.309999942779541,5.25,5.269999980926514,5.25,6044945.0,5.25
2017-01-11,5.28000020980835,5.199999809265137,5.25,5.210000038146973,6464617.0,5.210000038146973
2017-01-12,5.239999771118164,5.130000114440918,5.210000038146973,5.150000095367432,6063587.0,5.150000095367432
2017-01-13,5.190000057220459,5.119999885559082,5.130000114440918,5.159999847412109,6896332.0,5.159999847412109
2017-01-16,5.150000095367432,4.78000020980835,5.130000114440918,4.849999904632568,17489800.0,4.849999904632568
2017-01-17,4.909999847412109,4.800000190734863,4.860000133514404,4.880000114440918,10862148.0,4.880000114440918
2017-01-18,4.940000057220459,4.840000152587891,4.869999885559082,4.889999866485596,6356970.0,4.889999866485596
2017-01-19,5.099999904632568,4.920000076293945,4.960000038146973,4.949999809265137,11314122.0,4.949999809265137
2017-01-20,5.039999961853027,4.980000019073486,4.980000019073486,5.019999980926514,5316928.0,5.019999980926514
2017-01-23,5.059999942779541,4.989999771118164,5.019999980926514,5.03000020980835,4443801.0,5.03000020980835
2017-01-24,5.050000190734863,4.920000076293945,5.050000190734863,4.989999771118164,5815621.0,4.989999771118164
2017-01-25,5.03000020980835,4.949999809265137,5.03000020980835,4.989999771118164,4931695.0,4.989999771118164
2017-01-26,5.010000228881836,4.980000019073486,5.0,5.0,4080153.0,5.0
2017-02-03,5.0,4.949999809265137,5.0,4.980000019073486,3085271.0,4.980000019073486
2017-02-06,5.010000228881836,4.960000038146973,4.980000019073486,5.010000228881836,6120311.0,5.010000228881836
2017-02-07,5.010000228881836,4.920000076293945,5.0,4.96999979019165,13293424.0,4.96999979019165
2017-02-08,4.989999771118164,4.920000076293945,4.960000038146973,4.980000019073486,8806428.0,4.980000019073486
2017-02-09,5.079999923706055,4.960000038146973,4.989999771118164,5.050000190734863,11256941.0,5.050000190734863
2017-02-10,5.079999923706055,5.03000020980835,5.039999961853027,5.059999942779541,8967453.0,5.059999942779541
2017-02-13,5.110000133514404,5.039999961853027,5.059999942779541,5.079999923706055,8004953.0,5.079999923706055
2017-02-14,5.130000114440918,5.070000171661377,5.079999923706055,5.099999904632568,6797356.0,5.099999904632568
2017-02-15,5.099999904632568,4.980000019073486,5.079999923706055,5.010000228881836,9315012.0,5.010000228881836
2017-02-16,5.059999942779541,5.0,5.010000228881836,5.059999942779541,5682456.0,5.059999942779541
2017-02-17,5.079999923706055,5.019999980926514,5.059999942779541,5.03000020980835,7468725.0,5.03000020980835
2017-02-20,5.059999942779541,4.989999771118164,5.039999961853027,5.050000190734863,9942311.0,5.050000190734863
2017-02-21,5.150000095367432,5.010000228881836,5.039999961853027,5.110000133514404,15816077.0,5.110000133514404
2017-02-22,5.110000133514404,5.050000190734863,5.090000152587891,5.090000152587891,10825145.0,5.090000152587891
2017-02-23,5.150000095367432,5.059999942779541,5.090000152587891,5.110000133514404,13017956.0,5.110000133514404
2017-02-24,5.119999885559082,5.090000152587891,5.099999904632568,5.110000133514404,6243513.0,5.110000133514404
2017-02-27,5.099999904632568,5.03000020980835,5.079999923706055,5.039999961853027,8276700.0,5.039999961853027
2017-02-28,5.059999942779541,5.019999980926514,5.039999961853027,5.039999961853027,6238850.0,5.039999961853027
2017-03-01,5.059999942779541,5.019999980926514,5.039999961853027,5.050000190734863,6015893.0,5.050000190734863
2017-03-02,5.059999942779541,4.980000019073486,5.050000190734863,4.980000019073486,8396200.0,4.980000019073486
2017-03-03,5.010000228881836,4.949999809265137,4.980000019073486,5.0,5626340.0,5.0
2017-03-06,5.059999942779541,4.980000019073486,5.019999980926514,5.050000190734863,8244645.0,5.050000190734863
2017-03-07,5.090000152587891,5.03000020980835,5.059999942779541,5.079999923706055,10649004.0,5.079999923706055
2017-03-08,5.070000171661377,5.010000228881836,5.070000171661377,5.019999980926514,8162757.0,5.019999980926514
2017-03-09,5.03000020980835,4.980000019073486,5.019999980926514,5.0,6729015.0,5.0
2017-03-10,5.019999980926514,4.980000019073486,4.980000019073486,5.010000228881836,4095976.0,5.010000228881836
2017-03-13,5.0,4.940000057220459,5.0,4.989999771118164,13985032.0,4.989999771118164
2017-03-14,4.989999771118164,4.929999828338623,4.96999979019165,4.940000057220459,9167953.0,4.940000057220459
2017-03-15,4.989999771118164,4.909999847412109,4.949999809265137,4.980000019073486,10197797.0,4.980000019073486
2017-03-16,4.989999771118164,4.929999828338623,4.960000038146973,4.96999979019165,13009748.0,4.96999979019165
2017-03-17,4.96999979019165,4.900000095367432,4.96999979019165,4.909999847412109,14209902.0,4.909999847412109
2017-03-20,4.920000076293945,4.889999866485596,4.920000076293945,4.900000095367432,8149345.0,4.900000095367432
2017-03-21,4.920000076293945,4.869999885559082,4.900000095367432,4.889999866485596,7350352.0,4.889999866485596
2017-03-22,4.880000114440918,4.820000171661377,4.880000114440918,4.840000152587891,10316814.0,4.840000152587891
2017-03-23,4.860000133514404,4.789999961853027,4.829999923706055,4.840000152587891,8966719.0,4.840000152587891
2017-03-24,4.869999885559082,4.809999942779541,4.840000152587891,4.860000133514404,8757463.0,4.860000133514404
2017-03-27,4.920000076293945,4.840000152587891,4.849999904632568,4.880000114440918,7700240.0,4.880000114440918
2017-03-28,4.880000114440918,4.820000171661377,4.880000114440918,4.829999923706055,6143098.0,4.829999923706055
2017-03-29,4.869999885559082,4.730000019073486,4.860000133514404,4.769999980926514,8676822.0,4.769999980926514
2017-03-30,4.769999980926514,4.659999847412109,4.769999980926514,4.670000076293945,12594626.0,4.670000076293945
2017-03-31,4.71999979019165,4.650000095367432,4.650000095367432,4.679999828338623,6561313.0,4.679999828338623
2017-04-05,4.75,4.670000076293945,4.699999809265137,4.71999979019165,15385243.0,4.71999979019165
2017-04-06,4.730000019073486,4.670000076293945,4.71999979019165,4.690000057220459,11600213.0,4.690000057220459
2017-04-07,4.690000057220459,4.650000095367432,4.690000057220459,4.679999828338623,8479716.0,4.679999828338623
2017-04-10,4.710000038146973,4.650000095367432,4.670000076293945,4.690000057220459,10224249.0,4.690000057220459
2017-04-11,4.699999809265137,4.579999923706055,4.690000057220459,4.639999866485596,13571267.0,4.639999866485596
2017-04-12,4.659999847412109,4.599999904632568,4.639999866485596,4.630000114440918,7648695.0,4.630000114440918
2017-04-13,4.650000095367432,4.590000152587891,4.619999885559082,4.619999885559082,9299664.0,4.619999885559082
2017-04-14,4.619999885559082,4.539999961853027,4.619999885559082,4.570000171661377,9631512.0,4.570000171661377
2017-04-17,4.570000171661377,4.420000076293945,4.539999961853027,4.46999979019165,13650700.0,4.46999979019165
2017-04-18,4.46999979019165,4.230000019073486,4.449999809265137,4.25,15884952.0,4.25
2017-04-19,4.260000228881836,4.150000095367432,4.230000019073486,4.159999847412109,16502626.0,4.159999847412109
2017-04-20,4.25,4.150000095367432,4.150000095367432,4.179999828338623,11111041.0,4.179999828338623
2017-04-21,4.21999979019165,4.159999847412109,4.170000076293945,4.190000057220459,8546536.0,4.190000057220459
2017-04-24,4.190000057220459,3.9800000190734863,4.179999828338623,4.070000171661377,10301427.0,4.070000171661377
2017-04-25,4.159999847412109,4.03000020980835,4.079999923706055,4.139999866485596,9766428.0,4.139999866485596
2017-04-26,4.210000038146973,4.130000114440918,4.130000114440918,4.150000095367432,8412579.0,4.150000095367432
2017-04-27,4.210000038146973,4.090000152587891,4.150000095367432,4.199999809265137,8791120.0,4.199999809265137
2017-04-28,4.25,4.159999847412109,4.199999809265137,4.239999771118164,7161647.0,4.239999771118164
2017-05-02,4.239999771118164,4.059999942779541,4.239999771118164,4.130000114440918,10370738.0,4.130000114440918
2017-05-03,4.139999866485596,4.070000171661377,4.099999904632568,4.079999923706055,7438915.0,4.079999923706055
2017-05-04,4.119999885559082,4.059999942779541,4.070000171661377,4.059999942779541,4904854.0,4.059999942779541
2017-05-05,4.079999923706055,4.03000020980835,4.050000190734863,4.059999942779541,3993865.0,4.059999942779541
2017-05-08,4.059999942779541,3.990000009536743,4.059999942779541,4.019999980926514,8161139.0,4.019999980926514
2017-05-09,4.019999980926514,3.940000057220459,4.0,3.990000009536743,6515834.0,3.990000009536743
2017-05-10,4.019999980926514,3.940000057220459,3.990000009536743,3.9600000381469727,4874759.0,3.9600000381469727
2017-05-11,3.940000057220459,3.559999942779541,3.9100000858306885,3.680000066757202,25822677.0,3.680000066757202
2017-05-12,3.75,3.680000066757202,3.680000066757202,3.680000066757202,8909594.0,3.680000066757202
2017-05-15,3.7200000286102295,3.6700000762939453,3.690000057220459,3.680000066757202,5676538.0,3.680000066757202
2017-05-16,3.75,3.5,3.690000057220459,3.7300000190734863,13215227.0,3.7300000190734863
2017-05-17,3.7799999713897705,3.690000057220459,3.7100000381469727,3.740000009536743,7926378.0,3.740000009536743
2017-05-18,3.7899999618530273,3.6600000858306885,3.7100000381469727,3.7799999713897705,9334588.0,3.7799999713897705
2017-05-19,3.9600000381469727,3.75,3.75,3.8399999141693115,9981506.0,3.8399999141693115
2017-05-22,3.8499999046325684,3.700000047683716,3.809999942779541,3.7100000381469727,8126592.0,3.7100000381469727
2017-05-23,3.7200000286102295,3.5899999141693115,3.7100000381469727,3.640000104904175,9906184.0,3.640000104904175
2017-05-24,3.6500000953674316,3.549999952316284,3.630000114440918,3.6500000953674316,4972159.0,3.6500000953674316
2017-05-25,3.690000057220459,3.5899999141693115,3.6500000953674316,3.680000066757202,6687764.0,3.680000066757202
2017-05-26,3.7100000381469727,3.640000104904175,3.680000066757202,3.6600000858306885,4157543.0,3.6600000858306885
2017-05-31,3.7300000190734863,3.630000114440918,3.7200000286102295,3.640000104904175,5711600.0,3.640000104904175
2017-06-01,3.6500000953674316,3.4800000190734863,3.6500000953674316,3.5199999809265137,6445764.0,3.5199999809265137
2017-06-02,3.569999933242798,3.4800000190734863,3.490000009536743,3.559999942779541,7686090.0,3.559999942779541
2017-06-05,3.609999895095825,3.5399999618530273,3.559999942779541,3.5999999046325684,5922387.0,3.5999999046325684
2017-06-06,3.630000114440918,3.5799999237060547,3.5899999141693115,3.609999895095825,4255148.0,3.609999895095825
2017-06-07,3.7100000381469727,3.5799999237060547,3.609999895095825,3.680000066757202,9271160.0,3.680000066757202
2017-06-08,3.690000057220459,3.6500000953674316,3.680000066757202,3.6700000762939453,6505901.0,3.6700000762939453
2017-06-09,3.6700000762939453,3.630000114440918,3.6600000858306885,3.6500000953674316,4906704.0,3.6500000953674316
2017-06-12,3.6500000953674316,3.569999933242798,3.630000114440918,3.5799999237060547,5601039.0,3.5799999237060547
2017-06-13,3.630000114440918,3.559999942779541,3.5999999046325684,3.630000114440918,4386295.0,3.630000114440918
2017-06-14,3.6700000762939453,3.5999999046325684,3.630000114440918,3.6600000858306885,8612077.0,3.6600000858306885
2017-06-15,3.7200000286102295,3.640000104904175,3.640000104904175,3.700000047683716,9914974.0,3.700000047683716
2017-06-16,3.7100000381469727,3.6500000953674316,3.700000047683716,3.680000066757202,6752606.0,3.680000066757202
2017-06-19,3.680000066757202,3.680000066757202,3.680000066757202,3.680000066757202,0.0,3.680000066757202
2017-06-20,3.809999942779541,3.75,3.799999952316284,3.759999990463257,9177617.0,3.759999990463257
2017-06-21,3.7799999713897705,3.7200000286102295,3.7799999713897705,3.75,6023217.0,3.75
2017-06-22,3.740000009536743,3.700000047683716,3.7300000190734863,3.700000047683716,7100299.0,3.700000047683716
2017-06-23,3.7300000190734863,3.619999885559082,3.690000057220459,3.6700000762939453,5482037.0,3.6700000762939453
2017-06-26,3.700000047683716,3.619999885559082,3.690000057220459,3.690000057220459,7166263.0,3.690000057220459
2017-06-27,3.759999990463257,3.6700000762939453,3.690000057220459,3.7300000190734863,7373095.0,3.7300000190734863
2017-06-28,3.740000009536743,3.690000057220459,3.7200000286102295,3.700000047683716,3995655.0,3.700000047683716
2017-06-29,3.740000009536743,3.700000047683716,3.700000047683716,3.700000047683716,3246708.0,3.700000047683716
2017-06-30,3.7100000381469727,3.6600000858306885,3.700000047683716,3.680000066757202,6870867.0,3.680000066757202
2017-07-03,3.700000047683716,3.6500000953674316,3.6700000762939453,3.700000047683716,7109451.0,3.700000047683716
2017-07-04,3.700000047683716,3.640000104904175,3.690000057220459,3.6600000858306885,7499800.0,3.6600000858306885
2017-07-05,3.690000057220459,3.640000104904175,3.6500000953674316,3.690000057220459,7715804.0,3.690000057220459
2017-07-06,3.700000047683716,3.6500000953674316,3.680000066757202,3.680000066757202,6568774.0,3.680000066757202
2017-07-07,3.680000066757202,3.6500000953674316,3.680000066757202,3.680000066757202,7252797.0,3.680000066757202
2017-07-10,3.7200000286102295,3.6600000858306885,3.6700000762939453,3.7100000381469727,12565685.0,3.7100000381469727
2017-07-11,3.950000047683716,3.690000057220459,3.700000047683716,3.869999885559082,49047304.0,3.869999885559082
2017-07-12,3.8399999141693115,3.7300000190734863,3.819999933242798,3.7699999809265137,17481493.0,3.7699999809265137
2017-07-13,3.819999933242798,3.740000009536743,3.740000009536743,3.799999952316284,10238841.0,3.799999952316284
2017-07-14,3.9100000858306885,3.7699999809265137,3.7699999809265137,3.869999885559082,18980174.0,3.869999885559082
2017-07-17,3.880000114440918,3.5999999046325684,3.869999885559082,3.6600000858306885,16060344.0,3.6600000858306885
2017-07-18,3.740000009536743,3.609999895095825,3.630000114440918,3.700000047683716,9206874.0,3.700000047683716
2017-07-19,3.7699999809265137,3.680000066757202,3.700000047683716,3.75,12977179.0,3.75
2017-07-20,3.890000104904175,3.7300000190734863,3.740000009536743,3.8499999046325684,17772218.0,3.8499999046325684
2017-07-21,3.930000066757202,3.819999933242798,3.8499999046325684,3.859999895095825,15472489.0,3.859999895095825
2017-07-24,4.019999980926514,3.809999942779541,3.8299999237060547,4.0,38783515.0,4.0
2017-07-25,3.990000009536743,3.880000114440918,3.990000009536743,3.9100000858306885,17907419.0,3.9100000858306885
2017-07-26,3.9600000381469727,3.859999895095825,3.9100000858306885,3.890000104904175,11413939.0,3.890000104904175
2017-07-27,3.9200000762939453,3.8399999141693115,3.869999885559082,3.9000000953674316,13224790.0,3.9000000953674316
2017-07-28,3.9100000858306885,3.859999895095825,3.9000000953674316,3.880000114440918,9966775.0,3.880000114440918
2017-07-31,3.9000000953674316,3.859999895095825,3.880000114440918,3.890000104904175,8484145.0,3.890000104904175
2017-08-01,3.940000057220459,3.859999895095825,3.9000000953674316,3.890000104904175,10479890.0,3.890000104904175
2017-08-02,3.9200000762939453,3.75,3.890000104904175,3.809999942779541,12194874.0,3.809999942779541
2017-08-03,3.8499999046325684,3.7799999713897705,3.799999952316284,3.8499999046325684,5403920.0,3.8499999046325684
2017-08-04,3.8499999046325684,3.799999952316284,3.8499999046325684,3.819999933242798,6870800.0,3.819999933242798
2017-08-07,3.8299999237060547,3.7799999713897705,3.809999942779541,3.8299999237060547,6273593.0,3.8299999237060547
2017-08-08,3.8499999046325684,3.7799999713897705,3.819999933242798,3.8499999046325684,9040847.0,3.8499999046325684
2017-08-09,3.8499999046325684,3.809999942779541,3.809999942779541,3.8499999046325684,5685177.0,3.8499999046325684
2017-08-10,3.930000066757202,3.8299999237060547,3.8399999141693115,3.890000104904175,14696807.0,3.890000104904175
2017-08-11,3.880000114440918,3.7899999618530273,3.859999895095825,3.799999952316284,9974401.0,3.799999952316284
2017-08-14,3.8399999141693115,3.799999952316284,3.809999942779541,3.8299999237060547,6079870.0,3.8299999237060547
2017-08-15,3.8499999046325684,3.809999942779541,3.8499999046325684,3.8299999237060547,6102866.0,3.8299999237060547
2017-08-16,3.890000104904175,3.799999952316284,3.8399999141693115,3.869999885559082,10207322.0,3.869999885559082
2017-08-17,3.9000000953674316,3.8499999046325684,3.869999885559082,3.880000114440918,6836900.0,3.880000114440918
2017-08-18,3.890000104904175,3.8399999141693115,3.869999885559082,3.859999895095825,5514012.0,3.859999895095825
2017-08-21,3.9000000953674316,3.8499999046325684,3.869999885559082,3.890000104904175,5576501.0,3.890000104904175
2017-08-22,3.9700000286102295,3.880000114440918,3.880000114440918,3.940000057220459,15015383.0,3.940000057220459
2017-08-23,3.950000047683716,3.859999895095825,3.9000000953674316,3.880000114440918,10411600.0,3.880000114440918
2017-08-24,3.930000066757202,3.8399999141693115,3.869999885559082,3.9000000953674316,9176461.0,3.9000000953674316
2017-08-25,3.9800000190734863,3.880000114440918,3.880000114440918,3.9700000286102295,12398167.0,3.9700000286102295
2017-08-28,4.050000190734863,3.940000057220459,3.950000047683716,3.9700000286102295,13820184.0,3.9700000286102295
2017-08-29,3.990000009536743,3.940000057220459,3.990000009536743,3.950000047683716,7075451.0,3.950000047683716
2017-08-30,3.9600000381469727,3.9200000762939453,3.9600000381469727,3.940000057220459,5960300.0,3.940000057220459
2017-08-31,3.940000057220459,3.869999885559082,3.9000000953674316,3.930000066757202,11493224.0,3.930000066757202
2017-09-01,3.930000066757202,3.880000114440918,3.930000066757202,3.9100000858306885,8680999.0,3.9100000858306885
2017-09-04,3.930000066757202,3.869999885559082,3.930000066757202,3.9200000762939453,7456703.0,3.9200000762939453
2017-09-05,3.9600000381469727,3.9000000953674316,3.9100000858306885,3.950000047683716,7826016.0,3.950000047683716
2017-09-06,4.010000228881836,3.9000000953674316,3.950000047683716,4.0,16283370.0,4.0
2017-09-07,4.03000020980835,3.9800000190734863,4.0,4.0,10196961.0,4.0
2017-09-08,4.010000228881836,3.9800000190734863,4.0,4.0,6550820.0,4.0
2017-09-11,4.039999961853027,3.9700000286102295,4.0,4.0,8765970.0,4.0
2017-09-12,4.0,3.940000057220459,3.990000009536743,3.950000047683716,14518712.0,3.950000047683716
2017-09-13,4.059999942779541,3.859999895095825,3.950000047683716,4.050000190734863,20025754.0,4.050000190734863
2017-09-14,4.059999942779541,4.0,4.019999980926514,4.039999961853027,15771117.0,4.039999961853027
2017-09-15,4.059999942779541,4.0,4.010000228881836,4.050000190734863,11485312.0,4.050000190734863
2017-09-18,4.070000171661377,4.03000020980835,4.050000190734863,4.050000190734863,9441000.0,4.050000190734863
2017-09-19,4.179999828338623,4.039999961853027,4.059999942779541,4.150000095367432,19399161.0,4.150000095367432
2017-09-20,4.179999828338623,4.070000171661377,4.179999828338623,4.110000133514404,17973767.0,4.110000133514404
2017-09-21,4.210000038146973,4.119999885559082,4.119999885559082,4.139999866485596,15555583.0,4.139999866485596
2017-09-22,4.170000076293945,4.099999904632568,4.139999866485596,4.119999885559082,7017269.0,4.119999885559082
2017-09-25,4.119999885559082,4.0,4.110000133514404,4.010000228881836,11525000.0,4.010000228881836
2017-09-26,4.079999923706055,3.990000009536743,3.990000009536743,4.050000190734863,7008295.0,4.050000190734863
2017-09-27,4.059999942779541,4.03000020980835,4.050000190734863,4.039999961853027,2964500.0,4.039999961853027
2017-09-28,4.079999923706055,4.0,4.039999961853027,4.059999942779541,8129212.0,4.059999942779541
2017-09-29,4.059999942779541,4.010000228881836,4.059999942779541,4.039999961853027,10529324.0,4.039999961853027
2017-10-09,4.090000152587891,4.039999961853027,4.039999961853027,4.070000171661377,10571812.0,4.070000171661377
2017-10-10,4.179999828338623,4.070000171661377,4.070000171661377,4.130000114440918,10488301.0,4.130000114440918
2017-10-11,4.159999847412109,4.099999904632568,4.159999847412109,4.139999866485596,4838209.0,4.139999866485596
2017-10-12,4.150000095367432,4.059999942779541,4.139999866485596,4.090000152587891,5732100.0,4.090000152587891
2017-10-13,4.130000114440918,4.079999923706055,4.099999904632568,4.099999904632568,4341794.0,4.099999904632568
2017-10-16,4.130000114440918,4.010000228881836,4.119999885559082,4.010000228881836,10067201.0,4.010000228881836
2017-10-17,4.070000171661377,3.990000009536743,4.010000228881836,4.039999961853027,6058257.0,4.039999961853027
2017-10-18,4.239999771118164,4.019999980926514,4.050000190734863,4.070000171661377,14148392.0,4.070000171661377
2017-10-19,4.099999904632568,4.039999961853027,4.050000190734863,4.059999942779541,9001338.0,4.059999942779541
2017-10-20,4.079999923706055,4.03000020980835,4.03000020980835,4.070000171661377,5399073.0,4.070000171661377
2017-10-23,4.079999923706055,4.050000190734863,4.059999942779541,4.070000171661377,5761300.0,4.070000171661377
2017-10-24,4.130000114440918,4.039999961853027,4.079999923706055,4.059999942779541,8353900.0,4.059999942779541
2017-10-25,4.070000171661377,4.03000020980835,4.059999942779541,4.050000190734863,7075501.0,4.050000190734863
2017-10-26,4.070000171661377,4.03000020980835,4.050000190734863,4.050000190734863,6500388.0,4.050000190734863
2017-10-27,4.059999942779541,4.0,4.050000190734863,4.03000020980835,7301338.0,4.03000020980835
2017-10-30,4.039999961853027,3.9000000953674316,4.03000020980835,3.950000047683716,9584735.0,3.950000047683716
2017-10-31,3.990000009536743,3.940000057220459,3.9600000381469727,3.9700000286102295,4852888.0,3.9700000286102295
2017-11-01,4.010000228881836,3.869999885559082,3.9600000381469727,3.9100000858306885,8001689.0,3.9100000858306885
2017-11-02,3.9200000762939453,3.700000047683716,3.9000000953674316,3.7899999618530273,12406242.0,3.7899999618530273
2017-11-03,3.9000000953674316,3.75,3.759999990463257,3.819999933242798,7549000.0,3.819999933242798
2017-11-06,3.8499999046325684,3.759999990463257,3.809999942779541,3.819999933242798,5030355.0,3.819999933242798
2017-11-07,3.8399999141693115,3.7899999618530273,3.8299999237060547,3.819999933242798,4731444.0,3.819999933242798
2017-11-08,3.9000000953674316,3.799999952316284,3.809999942779541,3.8499999046325684,6775075.0,3.8499999046325684
2017-11-09,3.9200000762939453,3.8399999141693115,3.869999885559082,3.8499999046325684,2904143.0,3.8499999046325684
2017-11-10,3.869999885559082,3.799999952316284,3.859999895095825,3.8399999141693115,5217683.0,3.8399999141693115
2017-11-13,3.869999885559082,3.759999990463257,3.869999885559082,3.819999933242798,6991529.0,3.819999933242798
2017-11-14,3.8399999141693115,3.7200000286102295,3.8299999237060547,3.7699999809265137,5814801.0,3.7699999809265137
2017-11-15,3.7899999618530273,3.7300000190734863,3.7799999713897705,3.7799999713897705,4850137.0,3.7799999713897705
2017-11-16,3.7699999809265137,3.7200000286102295,3.7699999809265137,3.7200000286102295,3839112.0,3.7200000286102295
2017-11-17,3.75,3.490000009536743,3.7200000286102295,3.5199999809265137,9438041.0,3.5199999809265137
2017-11-20,3.5799999237060547,3.1700000762939453,3.5399999618530273,3.1700000762939453,69350057.0,3.1700000762939453
2017-11-21,3.2100000381469727,3.009999990463257,3.0399999618530273,3.200000047683716,51512876.0,3.200000047683716
2017-11-22,3.1700000762939453,3.0999999046325684,3.119999885559082,3.130000114440918,21565464.0,3.130000114440918
2017-11-23,3.1600000858306885,3.0399999618530273,3.140000104904175,3.0799999237060547,18255600.0,3.0799999237060547
2017-11-24,3.119999885559082,3.0299999713897705,3.059999942779541,3.109999895095825,20310159.0,3.109999895095825
2017-11-27,3.109999895095825,3.059999942779541,3.0999999046325684,3.0999999046325684,9327583.0,3.0999999046325684
2017-11-28,3.109999895095825,3.0799999237060547,3.0899999141693115,3.0999999046325684,4225002.0,3.0999999046325684
2017-11-29,3.119999885559082,3.049999952316284,3.0899999141693115,3.109999895095825,14831364.0,3.109999895095825
2017-11-30,3.1500000953674316,3.0899999141693115,3.109999895095825,3.130000114440918,11549810.0,3.130000114440918
2017-12-01,3.1500000953674316,3.0899999141693115,3.1500000953674316,3.0999999046325684,8942500.0,3.0999999046325684
2017-12-04,3.1500000953674316,3.069999933242798,3.0899999141693115,3.0999999046325684,9673090.0,3.0999999046325684
2017-12-05,3.109999895095825,3.049999952316284,3.0999999046325684,3.0799999237060547,12437026.0,3.0799999237060547
2017-12-06,3.0899999141693115,3.049999952316284,3.069999933242798,3.0899999141693115,8851610.0,3.0899999141693115
2017-12-07,3.0999999046325684,3.049999952316284,3.0899999141693115,3.0999999046325684,10467458.0,3.0999999046325684
2017-12-08,3.0999999046325684,3.069999933242798,3.0799999237060547,3.0999999046325684,9364193.0,3.0999999046325684
2017-12-11,3.0899999141693115,3.0399999618530273,3.0799999237060547,3.0899999141693115,11929216.0,3.0899999141693115
2017-12-12,3.0899999141693115,3.049999952316284,3.0799999237060547,3.0799999237060547,12433495.0,3.0799999237060547
2017-12-13,3.0999999046325684,3.049999952316284,3.069999933242798,3.0799999237060547,9933750.0,3.0799999237060547
2017-12-14,3.2200000286102295,3.059999942779541,3.0799999237060547,3.1500000953674316,16612334.0,3.1500000953674316
2017-12-15,3.140000104904175,3.0799999237060547,3.140000104904175,3.0999999046325684,9214543.0,3.0999999046325684
2017-12-18,3.0999999046325684,3.069999933242798,3.0999999046325684,3.069999933242798,5544910.0,3.069999933242798
2017-12-19,3.0899999141693115,3.059999942779541,3.0799999237060547,3.0899999141693115,3824312.0,3.0899999141693115
2017-12-20,3.0799999237060547,3.0399999618530273,3.0799999237060547,3.069999933242798,7122209.0,3.069999933242798
2017-12-21,3.069999933242798,3.0399999618530273,3.069999933242798,3.069999933242798,5784483.0,3.069999933242798
2017-12-22,3.069999933242798,3.049999952316284,3.059999942779541,3.059999942779541,4336100.0,3.059999942779541
2017-12-25,3.069999933242798,3.0,3.069999933242798,3.0299999713897705,11590275.0,3.0299999713897705
2017-12-26,3.059999942779541,3.0199999809265137,3.0299999713897705,3.059999942779541,5811210.0,3.059999942779541
2017-12-27,3.049999952316284,2.9700000286102295,3.0399999618530273,3.0299999713897705,18437069.0,3.0299999713897705
2017-12-28,3.059999942779541,2.990000009536743,3.009999990463257,3.059999942779541,17825967.0,3.059999942779541
2017-12-29,3.059999942779541,3.0299999713897705,3.049999952316284,3.059999942779541,3154634.0,3.059999942779541
2018-01-02,3.069999933242798,3.0399999618530273,3.049999952316284,3.069999933242798,4372886.0,3.069999933242798
2018-01-03,3.0899999141693115,3.049999952316284,3.069999933242798,3.0899999141693115,7930335.0,3.0899999141693115
2018-01-04,3.0899999141693115,3.059999942779541,3.069999933242798,3.0799999237060547,6256100.0,3.0799999237060547
2018-01-05,3.130000114440918,3.059999942779541,3.059999942779541,3.109999895095825,13992937.0,3.109999895095825
2018-01-08,3.109999895095825,3.069999933242798,3.109999895095825,3.0999999046325684,7225901.0,3.0999999046325684
2018-01-09,3.0999999046325684,3.069999933242798,3.0899999141693115,3.0899999141693115,5132476.0,3.0899999141693115
2018-01-10,3.130000114440918,3.049999952316284,3.0799999237060547,3.0899999141693115,20810814.0,3.0899999141693115
2018-01-11,3.0999999046325684,3.049999952316284,3.0799999237060547,3.0899999141693115,10832963.0,3.0899999141693115
2018-01-12,3.0899999141693115,3.059999942779541,3.0799999237060547,3.0799999237060547,11497671.0,3.0799999237060547
2018-01-15,3.069999933242798,3.009999990463257,3.059999942779541,3.0399999618530273,8731207.0,3.0399999618530273
2018-01-16,3.0399999618530273,3.0,3.0299999713897705,3.0299999713897705,4174400.0,3.0299999713897705
2018-01-17,3.0399999618530273,3.009999990463257,3.0299999713897705,3.0299999713897705,4477537.0,3.0299999713897705
2018-01-18,3.0299999713897705,3.0,3.0199999809265137,3.009999990463257,7105200.0,3.009999990463257
2018-01-19,3.009999990463257,2.9700000286102295,3.009999990463257,2.9800000190734863,9780717.0,2.9800000190734863
2018-01-22,2.9700000286102295,2.8499999046325684,2.9700000286102295,2.859999895095825,21850600.0,2.859999895095825
2018-01-23,2.9000000953674316,2.859999895095825,2.859999895095825,2.869999885559082,10252905.0,2.869999885559082
2018-01-24,2.869999885559082,2.8299999237060547,2.869999885559082,2.8399999141693115,11308318.0,2.8399999141693115
2018-01-25,2.859999895095825,2.819999933242798,2.8399999141693115,2.8499999046325684,18057396.0,2.8499999046325684
2018-01-26,2.8499999046325684,2.819999933242798,2.8499999046325684,2.819999933242798,6763800.0,2.819999933242798
2018-01-29,2.890000104904175,2.7699999809265137,2.799999952316284,2.819999933242798,13406004.0,2.819999933242798
2018-01-30,2.819999933242798,2.75,2.819999933242798,2.7699999809265137,15223617.0,2.7699999809265137
2018-01-31,2.759999990463257,2.490000009536743,2.759999990463257,2.490000009536743,22535594.0,2.490000009536743
2018-02-01,2.490000009536743,2.490000009536743,2.490000009536743,2.490000009536743,0.0,2.490000009536743
2018-02-02,2.240000009536743,2.0199999809265137,2.0199999809265137,2.190000057220459,103411462.0,2.190000057220459
2018-02-05,2.069999933242798,2.0,2.0,2.0299999713897705,70417976.0,2.0299999713897705
2018-02-06,2.0299999713897705,2.0299999713897705,2.0299999713897705,2.0299999713897705,0.0,2.0299999713897705
2018-02-07,2.0299999713897705,2.0299999713897705,2.0299999713897705,2.0299999713897705,0.0,2.0299999713897705
2018-02-08,2.690000057220459,2.390000104904175,2.450000047683716,2.5299999713897705,123624402.0,2.5299999713897705
2018-02-09,2.4700000286102295,2.2799999713897705,2.319999933242798,2.390000104904175,76886604.0,2.390000104904175
2018-02-12,2.390000104904175,2.390000104904175,2.390000104904175,2.390000104904175,0.0,2.390000104904175
2018-02-13,2.8499999046325684,2.5799999237060547,2.799999952316284,2.5999999046325684,98826539.0,2.5999999046325684
2018-02-14,2.569999933242798,2.4000000953674316,2.5,2.440000057220459,55033804.0,2.440000057220459
2018-02-22,2.5,2.4100000858306885,2.5,2.4700000286102295,39583952.0,2.4700000286102295
2018-02-23,2.5299999713897705,2.4000000953674316,2.4700000286102295,2.4600000381469727,39317422.0,2.4600000381469727
2018-02-26,2.640000104904175,2.4200000762939453,2.440000057220459,2.549999952316284,52254160.0,2.549999952316284
2018-02-27,2.5899999141693115,2.5199999809265137,2.549999952316284,2.549999952316284,35447076.0,2.549999952316284
2018-02-28,2.5399999618530273,2.4600000381469727,2.5299999713897705,2.4700000286102295,26835781.0,2.4700000286102295
2018-03-01,2.5399999618530273,2.440000057220459,2.450000047683716,2.5199999809265137,25417517.0,2.5199999809265137
2018-03-02,2.549999952316284,2.4600000381469727,2.490000009536743,2.4700000286102295,24533388.0,2.4700000286102295
2018-03-05,2.4700000286102295,2.4000000953674316,2.4600000381469727,2.4100000858306885,22130057.0,2.4100000858306885
2018-03-06,2.4200000762939453,2.3499999046325684,2.4200000762939453,2.4100000858306885,19307212.0,2.4100000858306885
2018-03-07,2.5799999237060547,2.390000104904175,2.4100000858306885,2.5199999809265137,43485582.0,2.5199999809265137
2018-03-08,2.5,2.450000047683716,2.4600000381469727,2.4800000190734863,25018940.0,2.4800000190734863
2018-03-09,2.5299999713897705,2.4700000286102295,2.4800000190734863,2.5,23712259.0,2.5
2018-03-12,2.630000114440918,2.4800000190734863,2.5,2.569999933242798,36758266.0,2.569999933242798
2018-03-13,2.740000009536743,2.5199999809265137,2.549999952316284,2.5999999046325684,46025293.0,2.5999999046325684
2018-03-14,2.5799999237060547,2.509999990463257,2.5799999237060547,2.5199999809265137,24846362.0,2.5199999809265137
2018-03-15,2.5399999618530273,2.450000047683716,2.5,2.490000009536743,18243870.0,2.490000009536743
2018-03-16,2.509999990463257,2.4700000286102295,2.5,2.490000009536743,10803800.0,2.490000009536743
2018-03-19,2.4600000381469727,2.380000114440918,2.450000047683716,2.450000047683716,19167737.0,2.450000047683716
2018-03-20,2.5199999809265137,2.4000000953674316,2.4100000858306885,2.4800000190734863,16044089.0,2.4800000190734863
2018-03-21,2.5,2.440000057220459,2.4700000286102295,2.4600000381469727,17196432.0,2.4600000381469727
2018-03-22,2.4600000381469727,2.4000000953674316,2.450000047683716,2.4200000762939453,12845571.0,2.4200000762939453
2018-03-23,2.5199999809265137,2.3299999237060547,2.369999885559082,2.380000114440918,37504413.0,2.380000114440918
2018-03-26,2.3399999141693115,2.180000066757202,2.3399999141693115,2.3299999237060547,19504409.0,2.3299999237060547
2018-03-27,2.430000066757202,2.3399999141693115,2.3399999141693115,2.4000000953674316,18274953.0,2.4000000953674316
2018-03-28,2.390000104904175,2.3399999141693115,2.3499999046325684,2.3499999046325684,9702584.0,2.3499999046325684
2018-03-29,2.4000000953674316,2.3399999141693115,2.359999895095825,2.390000104904175,12575411.0,2.390000104904175
2018-03-30,2.4100000858306885,2.380000114440918,2.4000000953674316,2.390000104904175,12618001.0,2.390000104904175
2018-04-02,2.4700000286102295,2.380000114440918,2.390000104904175,2.390000104904175,11793901.0,2.390000104904175
2018-04-03,2.380000114440918,2.3399999141693115,2.369999885559082,2.3499999046325684,10439475.0,2.3499999046325684
2018-04-04,2.380000114440918,2.3499999046325684,2.3499999046325684,2.369999885559082,7769575.0,2.369999885559082
2018-04-09,2.369999885559082,2.309999942779541,2.359999895095825,2.3399999141693115,7985395.0,2.3399999141693115
2018-04-10,2.3499999046325684,2.2799999713897705,2.3299999237060547,2.3399999141693115,9585737.0,2.3399999141693115
2018-04-11,2.380000114440918,2.3299999237060547,2.3299999237060547,2.380000114440918,11306781.0,2.380000114440918
2018-04-12,2.369999885559082,2.309999942779541,2.369999885559082,2.319999933242798,10317393.0,2.319999933242798
2018-04-13,2.3499999046325684,2.299999952316284,2.3499999046325684,2.319999933242798,9858514.0,2.319999933242798
2018-04-16,2.3299999237060547,2.2799999713897705,2.3299999237060547,2.299999952316284,8564728.0,2.299999952316284
2018-04-17,2.309999942779541,2.2300000190734863,2.2899999618530273,2.240000009536743,9741584.0,2.240000009536743
2018-04-18,2.259999990463257,2.200000047683716,2.25,2.240000009536743,8160635.0,2.240000009536743
2018-04-19,2.2799999713897705,2.2200000286102295,2.240000009536743,2.25,9324825.0,2.25
2018-04-20,2.2699999809265137,2.2100000381469727,2.25,2.2200000286102295,7162692.0,2.2200000286102295
2018-04-23,2.240000009536743,2.1600000858306885,2.240000009536743,2.180000066757202,7680407.0,2.180000066757202
2018-04-24,2.2100000381469727,2.1700000762939453,2.1700000762939453,2.2100000381469727,6826676.0,2.2100000381469727
2018-04-25,2.2100000381469727,2.180000066757202,2.200000047683716,2.200000047683716,5671093.0,2.200000047683716
2018-04-26,2.2100000381469727,2.180000066757202,2.190000057220459,2.180000066757202,7022215.0,2.180000066757202
2018-04-27,2.200000047683716,2.1700000762939453,2.190000057220459,2.1700000762939453,5716183.0,2.1700000762939453
2018-05-02,2.2100000381469727,2.1700000762939453,2.1700000762939453,2.190000057220459,4881359.0,2.190000057220459
2018-05-03,2.200000047683716,2.1500000953674316,2.190000057220459,2.200000047683716,5580397.0,2.200000047683716
2018-05-04,2.2200000286102295,2.180000066757202,2.190000057220459,2.2200000286102295,6278705.0,2.2200000286102295
2018-05-07,2.259999990463257,2.200000047683716,2.2100000381469727,2.259999990463257,9752674.0,2.259999990463257
2018-05-08,2.309999942779541,2.240000009536743,2.259999990463257,2.2799999713897705,11085502.0,2.2799999713897705
2018-05-09,2.319999933242798,2.2300000190734863,2.2899999618530273,2.259999990463257,12665066.0,2.259999990463257
2018-05-10,2.2699999809265137,2.240000009536743,2.259999990463257,2.2699999809265137,5719600.0,2.2699999809265137
2018-05-11,2.2899999618530273,2.240000009536743,2.2699999809265137,2.2699999809265137,6025765.0,2.2699999809265137
2018-05-14,2.259999990463257,2.2100000381469727,2.259999990463257,2.2300000190734863,6772800.0,2.2300000190734863
2018-05-15,2.3299999237060547,2.200000047683716,2.2200000286102295,2.259999990463257,10551712.0,2.259999990463257
2018-05-16,2.490000009536743,2.2300000190734863,2.25,2.359999895095825,34261388.0,2.359999895095825
2018-05-17,2.3499999046325684,2.2799999713897705,2.319999933242798,2.309999942779541,20586701.0,2.309999942779541
2018-05-18,2.4000000953674316,2.259999990463257,2.2899999618530273,2.3299999237060547,24964898.0,2.3299999237060547
2018-05-21,2.4200000762939453,2.3299999237060547,2.3399999141693115,2.380000114440918,17899469.0,2.380000114440918
2018-05-22,2.4100000858306885,2.3499999046325684,2.359999895095825,2.390000104904175,14671828.0,2.390000104904175
2018-05-23,2.4000000953674316,2.309999942779541,2.390000104904175,2.319999933242798,12091700.0,2.319999933242798
2018-05-24,2.359999895095825,2.299999952316284,2.3399999141693115,2.319999933242798,6531903.0,2.319999933242798
2018-05-25,2.309999942779541,2.259999990463257,2.309999942779541,2.259999990463257,7576469.0,2.259999990463257
2018-05-28,2.259999990463257,2.2100000381469727,2.259999990463257,2.2100000381469727,7446300.0,2.2100000381469727
2018-05-29,2.2300000190734863,2.180000066757202,2.200000047683716,2.2100000381469727,5582554.0,2.2100000381469727
2018-05-30,2.2100000381469727,2.140000104904175,2.180000066757202,2.1500000953674316,9849640.0,2.1500000953674316
2018-05-31,2.2100000381469727,2.069999933242798,2.1600000858306885,2.200000047683716,12114427.0,2.200000047683716
2018-06-01,2.180000066757202,2.130000114440918,2.1700000762939453,2.1500000953674316,9331758.0,2.1500000953674316
2018-06-04,2.1700000762939453,2.119999885559082,2.1500000953674316,2.140000104904175,5793100.0,2.140000104904175
2018-06-05,2.25,2.119999885559082,2.130000114440918,2.200000047683716,11824059.0,2.200000047683716
2018-06-06,2.190000057220459,2.1600000858306885,2.190000057220459,2.180000066757202,5588773.0,2.180000066757202
2018-06-07,2.200000047683716,2.1700000762939453,2.180000066757202,2.180000066757202,6492200.0,2.180000066757202
2018-06-08,2.180000066757202,2.119999885559082,2.180000066757202,2.140000104904175,5987462.0,2.140000104904175
2018-06-11,2.1600000858306885,2.119999885559082,2.140000104904175,2.140000104904175,3704374.0,2.140000104904175
2018-06-12,2.1500000953674316,2.0999999046325684,2.140000104904175,2.1500000953674316,4808837.0,2.1500000953674316
2018-06-13,2.1500000953674316,2.109999895095825,2.140000104904175,2.130000114440918,5122035.0,2.130000114440918
2018-06-14,2.140000104904175,2.0899999141693115,2.130000114440918,2.0999999046325684,4977200.0,2.0999999046325684
2018-06-15,2.130000114440918,1.9900000095367432,2.0999999046325684,2.0299999713897705,11201324.0,2.0299999713897705
2018-06-19,2.009999990463257,1.8300000429153442,2.009999990463257,1.850000023841858,20171405.0,1.850000023841858
2018-06-20,1.8799999952316284,1.8300000429153442,1.840000033378601,1.8799999952316284,9098800.0,1.8799999952316284
2018-06-21,1.9900000095367432,1.850000023841858,1.8600000143051147,1.8899999856948853,14287000.0,1.8899999856948853
2018-06-22,1.940000057220459,1.8300000429153442,1.8899999856948853,1.9199999570846558,9640721.0,1.9199999570846558
2018-06-25,1.9800000190734863,1.909999966621399,1.909999966621399,1.9299999475479126,6834407.0,1.9299999475479126
2018-06-26,1.9500000476837158,1.840000033378601,1.8899999856948853,1.940000057220459,5783701.0,1.940000057220459
2018-06-27,1.9800000190734863,1.9199999570846558,1.9299999475479126,1.9299999475479126,7259906.0,1.9299999475479126
2018-06-28,1.9700000286102295,1.9199999570846558,1.9700000286102295,1.9199999570846558,5869625.0,1.9199999570846558
2018-06-29,1.9600000381469727,1.909999966621399,1.909999966621399,1.9600000381469727,7137970.0,1.9600000381469727
2018-07-02,1.9600000381469727,1.9299999475479126,1.9600000381469727,1.940000057220459,6612100.0,1.940000057220459
2018-07-03,1.9800000190734863,1.940000057220459,1.940000057220459,1.9800000190734863,8747627.0,1.9800000190734863
2018-07-04,1.9700000286102295,1.909999966621399,1.9600000381469727,1.9299999475479126,5403200.0,1.9299999475479126
2018-07-05,1.9299999475479126,1.8700000047683716,1.9299999475479126,1.8799999952316284,6426876.0,1.8799999952316284
2018-07-06,1.9199999570846558,1.840000033378601,1.8899999856948853,1.909999966621399,7961056.0,1.909999966621399
2018-07-09,1.9299999475479126,1.909999966621399,1.9199999570846558,1.9199999570846558,4473200.0,1.9199999570846558
2018-07-10,1.9299999475479126,1.8899999856948853,1.9299999475479126,1.9199999570846558,4231118.0,1.9199999570846558
2018-07-11,1.9199999570846558,1.8600000143051147,1.9199999570846558,1.8700000047683716,4627254.0,1.8700000047683716
2018-07-12,1.9199999570846558,1.850000023841858,1.850000023841858,1.909999966621399,5792712.0,1.909999966621399
2018-07-13,1.9199999570846558,1.8899999856948853,1.899999976158142,1.909999966621399,4721701.0,1.909999966621399
2018-07-16,1.9199999570846558,1.8899999856948853,1.909999966621399,1.909999966621399,2994708.0,1.909999966621399
2018-07-17,1.940000057220459,1.899999976158142,1.899999976158142,1.9299999475479126,6123225.0,1.9299999475479126
2018-07-18,1.940000057220459,1.909999966621399,1.9199999570846558,1.9199999570846558,5236918.0,1.9199999570846558
2018-07-19,1.9199999570846558,1.8799999952316284,1.9199999570846558,1.899999976158142,4785700.0,1.899999976158142
2018-07-20,1.9199999570846558,1.8799999952316284,1.899999976158142,1.9199999570846558,5258262.0,1.9199999570846558
2018-07-23,1.940000057220459,1.899999976158142,1.909999966621399,1.9299999475479126,6724543.0,1.9299999475479126
2018-07-24,1.9700000286102295,1.9199999570846558,1.9299999475479126,1.9600000381469727,11066610.0,1.9600000381469727
2018-07-25,2.0899999141693115,1.9500000476837158,1.9600000381469727,2.049999952316284,24153408.0,2.049999952316284
2018-07-26,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,0.0,2.049999952316284
2018-07-27,2.490000009536743,2.2699999809265137,2.490000009536743,2.3399999141693115,89532463.0,2.3399999141693115
2018-07-30,2.369999885559082,2.109999895095825,2.259999990463257,2.1500000953674316,48776844.0,2.1500000953674316
2018-07-31,2.200000047683716,2.0999999046325684,2.1700000762939453,2.119999885559082,27543101.0,2.119999885559082
2018-08-01,2.200000047683716,2.0999999046325684,2.130000114440918,2.1500000953674316,32207144.0,2.1500000953674316
2018-08-02,2.3299999237060547,2.109999895095825,2.1500000953674316,2.240000009536743,44605695.0,2.240000009536743
2018-08-03,2.25,2.140000104904175,2.25,2.140000104904175,24047500.0,2.140000104904175
2018-08-06,2.1600000858306885,2.0299999713897705,2.1600000858306885,2.059999942779541,19019027.0,2.059999942779541
2018-08-07,2.119999885559082,2.0299999713897705,2.049999952316284,2.109999895095825,14575315.0,2.109999895095825
2018-08-08,2.2300000190734863,2.069999933242798,2.109999895095825,2.119999885559082,17763319.0,2.119999885559082
2018-08-09,2.180000066757202,2.0899999141693115,2.0999999046325684,2.1500000953674316,21483952.0,2.1500000953674316
2018-08-10,2.140000104904175,2.0999999046325684,2.140000104904175,2.119999885559082,12269939.0,2.119999885559082
2018-08-13,2.109999895095825,2.059999942779541,2.0799999237060547,2.0999999046325684,9928773.0,2.0999999046325684
2018-08-14,2.119999885559082,2.0799999237060547,2.0899999141693115,2.0999999046325684,9127701.0,2.0999999046325684
2018-08-15,2.130000114440918,2.069999933242798,2.0899999141693115,2.0799999237060547,8624000.0,2.0799999237060547
2018-08-16,2.0799999237060547,2.0399999618530273,2.049999952316284,2.069999933242798,7158872.0,2.069999933242798
2018-08-17,2.0899999141693115,2.009999990463257,2.059999942779541,2.0199999809265137,9218625.0,2.0199999809265137
2018-08-20,2.009999990463257,1.8799999952316284,1.9900000095367432,1.9500000476837158,15594501.0,1.9500000476837158
2018-08-21,2.009999990463257,1.940000057220459,1.940000057220459,1.9800000190734863,9094300.0,1.9800000190734863
2018-08-22,2.009999990463257,1.9600000381469727,1.9800000190734863,2.009999990463257,7620929.0,2.009999990463257
2018-08-23,2.009999990463257,1.9800000190734863,1.9900000095367432,2.0,6735400.0,2.0
2018-08-24,2.1700000762939453,1.9900000095367432,2.0199999809265137,2.049999952316284,18335100.0,2.049999952316284
2018-08-27,2.059999942779541,2.009999990463257,2.0199999809265137,2.049999952316284,13019967.0,2.049999952316284
2018-08-28,2.119999885559082,2.049999952316284,2.049999952316284,2.059999942779541,11809512.0,2.059999942779541
2018-08-29,2.0899999141693115,2.0299999713897705,2.0399999618530273,2.049999952316284,8945317.0,2.049999952316284
2018-08-30,2.0899999141693115,2.0299999713897705,2.0399999618530273,2.0399999618530273,9285000.0,2.0399999618530273
2018-08-31,2.049999952316284,2.0,2.0299999713897705,2.0,6686114.0,2.0
2018-09-03,2.009999990463257,1.9600000381469727,1.9600000381469727,2.0,6073872.0,2.0
2018-09-04,2.069999933242798,2.0,2.0,2.069999933242798,12811372.0,2.069999933242798
2018-09-05,2.109999895095825,2.0399999618530273,2.049999952316284,2.0799999237060547,15408196.0,2.0799999237060547
2018-09-06,2.0899999141693115,2.0399999618530273,2.069999933242798,2.059999942779541,7905606.0,2.059999942779541
2018-09-07,2.069999933242798,2.0199999809265137,2.069999933242798,2.049999952316284,9463590.0,2.049999952316284
2018-09-10,2.049999952316284,1.9700000286102295,2.0299999713897705,1.9900000095367432,8699400.0,1.9900000095367432
2018-09-11,2.0399999618530273,1.9700000286102295,1.9900000095367432,2.0399999618530273,8030000.0,2.0399999618530273
2018-09-12,2.140000104904175,2.0199999809265137,2.0299999713897705,2.0799999237060547,22258714.0,2.0799999237060547
2018-09-13,2.0899999141693115,2.0399999618530273,2.059999942779541,2.069999933242798,13235403.0,2.069999933242798
2018-09-14,2.059999942779541,2.0199999809265137,2.059999942779541,2.0299999713897705,7886900.0,2.0299999713897705
2018-09-17,2.0299999713897705,1.9900000095367432,2.0299999713897705,2.0,5844900.0,2.0
2018-09-18,2.0399999618530273,1.9900000095367432,2.0,2.0299999713897705,6308800.0,2.0299999713897705
2018-09-19,2.0899999141693115,2.0199999809265137,2.0299999713897705,2.059999942779541,11502863.0,2.059999942779541
2018-09-20,2.0799999237060547,2.0399999618530273,2.049999952316284,2.069999933242798,13035606.0,2.069999933242798
2018-09-21,2.0999999046325684,2.059999942779541,2.069999933242798,2.0799999237060547,14517136.0,2.0799999237060547
2018-09-25,2.069999933242798,2.0399999618530273,2.059999942779541,2.069999933242798,8127131.0,2.069999933242798
2018-09-26,2.0799999237060547,2.049999952316284,2.069999933242798,2.069999933242798,9057226.0,2.069999933242798
2018-09-27,2.0799999237060547,2.0299999713897705,2.059999942779541,2.0299999713897705,8362984.0,2.0299999713897705
2018-09-28,2.0399999618530273,2.009999990463257,2.0299999713897705,2.0299999713897705,6954457.0,2.0299999713897705
2018-10-08,2.0299999713897705,1.9900000095367432,2.0199999809265137,1.9900000095367432,7489701.0,1.9900000095367432
2018-10-09,2.0199999809265137,1.9800000190734863,1.9800000190734863,2.0,8353525.0,2.0
2018-10-10,2.009999990463257,1.9800000190734863,2.0,2.009999990463257,4357776.0,2.009999990463257
2018-10-11,1.9800000190734863,1.8300000429153442,1.9800000190734863,1.8600000143051147,14063600.0,1.8600000143051147
2018-10-12,1.8799999952316284,1.7899999618530273,1.8600000143051147,1.8799999952316284,8295800.0,1.8799999952316284
2018-10-15,1.8899999856948853,1.7799999713897705,1.8799999952316284,1.7999999523162842,9304000.0,1.7999999523162842
2018-10-16,1.809999942779541,1.7400000095367432,1.809999942779541,1.7599999904632568,9392103.0,1.7599999904632568
2018-10-17,1.7999999523162842,1.75,1.7899999618530273,1.7899999618530273,4920802.0,1.7899999618530273
2018-10-18,1.7799999713897705,1.659999966621399,1.7799999713897705,1.6699999570846558,9163598.0,1.6699999570846558
2018-10-19,1.6799999475479126,1.5800000429153442,1.6200000047683716,1.6699999570846558,11088982.0,1.6699999570846558
2018-10-22,1.8200000524520874,1.6799999475479126,1.7000000476837158,1.7699999809265137,15495603.0,1.7699999809265137
2018-10-23,1.8200000524520874,1.7400000095367432,1.7699999809265137,1.7599999904632568,11970560.0,1.7599999904632568
2018-10-24,1.7799999713897705,1.7400000095367432,1.75,1.7400000095367432,9071559.0,1.7400000095367432
2018-10-25,1.8200000524520874,1.6399999856948853,1.690000057220459,1.7899999618530273,18377656.0,1.7899999618530273
2018-10-26,1.8300000429153442,1.7899999618530273,1.7999999523162842,1.809999942779541,14806718.0,1.809999942779541
2018-10-29,1.7999999523162842,1.75,1.7999999523162842,1.7699999809265137,8124300.0,1.7699999809265137
2018-10-30,1.9500000476837158,1.75,1.7699999809265137,1.9500000476837158,25548094.0,1.9500000476837158
2018-10-31,2.0899999141693115,1.9299999475479126,2.0,1.9299999475479126,42261514.0,1.9299999475479126
2018-11-01,1.9299999475479126,1.8799999952316284,1.909999966621399,1.8899999856948853,18797263.0,1.8899999856948853
2018-11-02,1.9299999475479126,1.899999976158142,1.899999976158142,1.909999966621399,14277401.0,1.909999966621399
2018-11-05,2.0,1.899999976158142,1.909999966621399,1.9600000381469727,24584177.0,1.9600000381469727
2018-11-06,1.9299999475479126,1.899999976158142,1.9299999475479126,1.9199999570846558,11896211.0,1.9199999570846558
2018-11-07,1.9299999475479126,1.899999976158142,1.9199999570846558,1.899999976158142,8481050.0,1.899999976158142
2018-11-08,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,0.0,1.899999976158142
2018-11-09,2.0799999237060547,1.9800000190734863,2.0799999237060547,1.9900000095367432,39558811.0,1.9900000095367432
2018-11-12,2.190000057220459,1.9800000190734863,1.9800000190734863,2.190000057220459,59995538.0,2.190000057220459
2018-11-13,2.4000000953674316,2.140000104904175,2.190000057220459,2.240000009536743,83969923.0,2.240000009536743
2018-11-14,2.319999933242798,2.1700000762939453,2.2300000190734863,2.200000047683716,45506306.0,2.200000047683716
2018-11-15,2.299999952316284,2.180000066757202,2.180000066757202,2.2300000190734863,32894414.0,2.2300000190734863
2018-11-16,2.259999990463257,2.180000066757202,2.240000009536743,2.2100000381469727,25044101.0,2.2100000381469727
2018-11-19,2.190000057220459,2.119999885559082,2.190000057220459,2.140000104904175,24671605.0,2.140000104904175
2018-11-20,2.1500000953674316,2.049999952316284,2.1500000953674316,2.059999942779541,22264916.0,2.059999942779541
2018-11-21,2.2699999809265137,2.0399999618530273,2.059999942779541,2.25,41222626.0,2.25
2018-11-22,2.240000009536743,2.190000057220459,2.2200000286102295,2.190000057220459,19361485.0,2.190000057220459
2018-11-23,2.2300000190734863,2.0799999237060547,2.2300000190734863,2.0999999046325684,17128271.0,2.0999999046325684
2018-11-26,2.1500000953674316,2.0799999237060547,2.0899999141693115,2.0999999046325684,10343715.0,2.0999999046325684
2018-11-27,2.130000114440918,2.0899999141693115,2.119999885559082,2.119999885559082,9395800.0,2.119999885559082
2018-11-28,2.140000104904175,2.059999942779541,2.119999885559082,2.140000104904175,8861667.0,2.140000104904175
2018-11-29,2.25,2.109999895095825,2.1500000953674316,2.119999885559082,21500201.0,2.119999885559082
2018-11-30,2.109999895095825,2.049999952316284,2.0999999046325684,2.0999999046325684,12947914.0,2.0999999046325684
2018-12-03,2.200000047683716,2.119999885559082,2.1500000953674316,2.1600000858306885,15575216.0,2.1600000858306885
2018-12-04,2.1600000858306885,2.109999895095825,2.1500000953674316,2.1500000953674316,13383471.0,2.1500000953674316
2018-12-05,2.130000114440918,2.0799999237060547,2.109999895095825,2.0999999046325684,10687901.0,2.0999999046325684
2018-12-06,2.0999999046325684,2.059999942779541,2.0999999046325684,2.059999942779541,8639086.0,2.059999942779541
2018-12-07,2.140000104904175,2.069999933242798,2.0999999046325684,2.0999999046325684,7841991.0,2.0999999046325684
2018-12-10,2.0899999141693115,2.049999952316284,2.059999942779541,2.069999933242798,5307072.0,2.069999933242798
2018-12-11,2.119999885559082,2.069999933242798,2.0899999141693115,2.0999999046325684,7214448.0,2.0999999046325684
2018-12-12,2.109999895095825,2.0799999237060547,2.0899999141693115,2.0799999237060547,5094500.0,2.0799999237060547
2018-12-13,2.119999885559082,2.069999933242798,2.0799999237060547,2.0999999046325684,8524749.0,2.0999999046325684
2018-12-14,2.0999999046325684,2.059999942779541,2.0999999046325684,2.0799999237060547,5721220.0,2.0799999237060547
2018-12-17,2.0799999237060547,2.049999952316284,2.069999933242798,2.069999933242798,5402000.0,2.069999933242798
2018-12-18,2.0799999237060547,2.0399999618530273,2.049999952316284,2.059999942779541,4976801.0,2.059999942779541
2018-12-19,2.0799999237060547,2.0199999809265137,2.069999933242798,2.0199999809265137,6177100.0,2.0199999809265137
2018-12-20,2.0199999809265137,1.9500000476837158,2.009999990463257,2.0,10364825.0,2.0
2018-12-21,2.0,1.9500000476837158,2.0,1.9600000381469727,6443800.0,1.9600000381469727
2018-12-24,1.9700000286102295,1.940000057220459,1.9700000286102295,1.9500000476837158,5458398.0,1.9500000476837158
2018-12-25,1.9500000476837158,1.8200000524520874,1.9500000476837158,1.8799999952316284,13445200.0,1.8799999952316284
2018-12-26,1.909999966621399,1.8799999952316284,1.909999966621399,1.8899999856948853,6448000.0,1.8899999856948853
2018-12-27,1.940000057220459,1.8700000047683716,1.9199999570846558,1.8700000047683716,8992900.0,1.8700000047683716
2018-12-28,1.8899999856948853,1.8200000524520874,1.8799999952316284,1.8899999856948853,6738123.0,1.8899999856948853
2019-01-02,1.9199999570846558,1.8700000047683716,1.909999966621399,1.899999976158142,4939223.0,1.899999976158142
2019-01-03,1.9199999570846558,1.8799999952316284,1.899999976158142,1.8799999952316284,5604801.0,1.8799999952316284
2019-01-04,1.940000057220459,1.8600000143051147,1.8600000143051147,1.9299999475479126,8786810.0,1.9299999475479126
2019-01-07,1.9700000286102295,1.8600000143051147,1.8600000143051147,1.9700000286102295,10107838.0,1.9700000286102295
2019-01-08,1.9700000286102295,1.940000057220459,1.9600000381469727,1.9600000381469727,6717625.0,1.9600000381469727
2019-01-09,2.0399999618530273,1.9500000476837158,1.9700000286102295,2.0,15470825.0,2.0
2019-01-10,2.0999999046325684,1.9900000095367432,2.0,2.0299999713897705,17933719.0,2.0299999713897705
2019-01-11,2.0899999141693115,2.0,2.0,2.059999942779541,15819102.0,2.059999942779541
2019-01-14,2.0899999141693115,2.0399999618530273,2.0799999237060547,2.059999942779541,15573900.0,2.059999942779541
2019-01-15,2.059999942779541,1.9800000190734863,2.049999952316284,2.0299999713897705,15157349.0,2.0299999713897705
2019-01-16,2.049999952316284,1.9900000095367432,2.049999952316284,2.0199999809265137,6695356.0,2.0199999809265137
2019-01-17,2.059999942779541,1.9800000190734863,2.0199999809265137,2.009999990463257,18313062.0,2.009999990463257
2019-01-18,2.0299999713897705,1.9700000286102295,2.009999990463257,1.9900000095367432,12792054.0,1.9900000095367432
2019-01-21,2.009999990463257,1.9800000190734863,1.9900000095367432,1.9900000095367432,10352408.0,1.9900000095367432
2019-01-22,2.069999933242798,1.9800000190734863,1.9900000095367432,2.0299999713897705,22327514.0,2.0299999713897705
2019-01-23,2.0199999809265137,1.9800000190734863,2.009999990463257,2.0,11281550.0,2.0
2019-01-24,2.009999990463257,1.9700000286102295,1.9900000095367432,2.0,8748975.0,2.0
2019-01-25,2.0199999809265137,1.9500000476837158,2.0199999809265137,1.9600000381469727,10617400.0,1.9600000381469727
2019-01-28,1.9700000286102295,1.9299999475479126,1.9700000286102295,1.9299999475479126,6213701.0,1.9299999475479126
2019-01-29,1.9199999570846558,1.809999942779541,1.9199999570846558,1.850000023841858,13297093.0,1.850000023841858
2019-01-30,1.7899999618530273,1.6699999570846558,1.7000000476837158,1.690000057220459,31656800.0,1.690000057220459
2019-01-31,1.7000000476837158,1.6299999952316284,1.6699999570846558,1.6399999856948853,16338655.0,1.6399999856948853
2019-02-01,1.7300000190734863,1.649999976158142,1.649999976158142,1.7100000381469727,11203248.0,1.7100000381469727
2019-02-11,1.7799999713897705,1.7400000095367432,1.7400000095367432,1.7699999809265137,10885320.0,1.7699999809265137
2019-02-12,1.8300000429153442,1.7599999904632568,1.7799999713897705,1.809999942779541,12143486.0,1.809999942779541
2019-02-13,1.850000023841858,1.7999999523162842,1.809999942779541,1.8300000429153442,13399307.0,1.8300000429153442
2019-02-14,1.850000023841858,1.809999942779541,1.840000033378601,1.8200000524520874,7800922.0,1.8200000524520874
2019-02-15,1.8700000047683716,1.809999942779541,1.8300000429153442,1.850000023841858,15785941.0,1.850000023841858
2019-02-18,1.8899999856948853,1.840000033378601,1.850000023841858,1.8899999856948853,16513045.0,1.8899999856948853
2019-02-19,1.9500000476837158,1.8700000047683716,1.8899999856948853,1.899999976158142,19428200.0,1.899999976158142
2019-02-20,1.9700000286102295,1.9199999570846558,1.9199999570846558,1.940000057220459,17724400.0,1.940000057220459
2019-02-21,1.9900000095367432,1.899999976158142,1.940000057220459,1.9500000476837158,19876062.0,1.9500000476837158
2019-02-22,1.9600000381469727,1.8799999952316284,1.940000057220459,1.9500000476837158,20827454.0,1.9500000476837158
2019-02-25,2.0299999713897705,1.9299999475479126,1.9500000476837158,2.0299999713897705,40033262.0,2.0299999713897705
2019-02-26,2.2300000190734863,1.9900000095367432,2.0199999809265137,2.109999895095825,66380740.0,2.109999895095825
2019-02-27,2.2300000190734863,2.069999933242798,2.0799999237060547,2.1500000953674316,63284308.0,2.1500000953674316
2019-02-28,2.25,2.119999885559082,2.119999885559082,2.1600000858306885,46041652.0,2.1600000858306885
2019-03-01,2.1700000762939453,2.049999952316284,2.1700000762939453,2.119999885559082,37784589.0,2.119999885559082
2019-03-04,2.200000047683716,2.0999999046325684,2.119999885559082,2.130000114440918,40547302.0,2.130000114440918
2019-03-05,2.200000047683716,2.0899999141693115,2.109999895095825,2.180000066757202,43785227.0,2.180000066757202
2019-03-06,2.359999895095825,2.1600000858306885,2.180000066757202,2.309999942779541,77598340.0,2.309999942779541
2019-03-07,2.4700000286102295,2.259999990463257,2.309999942779541,2.4200000762939453,79797554.0,2.4200000762939453
2019-03-08,2.4100000858306885,2.180000066757202,2.369999885559082,2.190000057220459,73628003.0,2.190000057220459
2019-03-11,2.190000057220459,2.190000057220459,2.190000057220459,2.190000057220459,0.0,2.190000057220459
2019-03-12,2.5799999237060547,2.3299999237060547,2.440000057220459,2.440000057220459,127165257.0,2.440000057220459
2019-03-13,2.4000000953674316,2.2799999713897705,2.390000104904175,2.3299999237060547,54859047.0,2.3299999237060547
2019-03-14,2.3499999046325684,2.1500000953674316,2.299999952316284,2.200000047683716,43400380.0,2.200000047683716
2019-03-15,2.2899999618530273,2.190000057220459,2.190000057220459,2.2200000286102295,28212875.0,2.2200000286102295
2019-03-18,2.2799999713897705,2.2100000381469727,2.2699999809265137,2.259999990463257,33019124.0,2.259999990463257
2019-03-19,2.2699999809265137,2.2200000286102295,2.259999990463257,2.2300000190734863,24999313.0,2.2300000190734863
2019-03-20,2.2899999618530273,2.2100000381469727,2.2200000286102295,2.2699999809265137,32737743.0,2.2699999809265137
2019-03-21,2.3399999141693115,2.25,2.2699999809265137,2.2899999618530273,40816867.0,2.2899999618530273
2019-03-22,2.299999952316284,2.240000009536743,2.2799999713897705,2.2699999809265137,32184468.0,2.2699999809265137
2019-03-25,2.25,2.200000047683716,2.2200000286102295,2.2100000381469727,23781669.0,2.2100000381469727
2019-03-26,2.2300000190734863,2.109999895095825,2.200000047683716,2.119999885559082,28347079.0,2.119999885559082
2019-03-27,2.1600000858306885,2.049999952316284,2.1500000953674316,2.109999895095825,21076946.0,2.109999895095825
2019-03-28,2.0999999046325684,2.049999952316284,2.0999999046325684,2.059999942779541,19576710.0,2.059999942779541
2019-03-29,2.0999999046325684,1.9900000095367432,2.059999942779541,2.0799999237060547,27726055.0,2.0799999237060547
2019-04-01,2.1600000858306885,2.0799999237060547,2.0799999237060547,2.1600000858306885,30914446.0,2.1600000858306885
2019-04-02,2.1700000762939453,2.109999895095825,2.1600000858306885,2.119999885559082,32916284.0,2.119999885559082
2019-04-03,2.140000104904175,2.0999999046325684,2.119999885559082,2.140000104904175,26584205.0,2.140000104904175
2019-04-04,2.1600000858306885,2.109999895095825,2.140000104904175,2.119999885559082,26185001.0,2.119999885559082
2019-04-08,2.2100000381469727,2.119999885559082,2.119999885559082,2.180000066757202,49896555.0,2.180000066757202
2019-04-09,2.180000066757202,2.109999895095825,2.180000066757202,2.1500000953674316,21338520.0,2.1500000953674316
2019-04-10,2.200000047683716,2.140000104904175,2.1600000858306885,2.200000047683716,36667485.0,2.200000047683716
2019-04-11,2.180000066757202,2.109999895095825,2.180000066757202,2.130000114440918,31587765.0,2.130000114440918
2019-04-12,2.130000114440918,2.0999999046325684,2.119999885559082,2.109999895095825,19340002.0,2.109999895095825
2019-04-15,2.140000104904175,2.069999933242798,2.109999895095825,2.0799999237060547,23888660.0,2.0799999237060547
2019-04-16,2.109999895095825,2.0199999809265137,2.069999933242798,2.0999999046325684,21712077.0,2.0999999046325684
2019-04-17,2.119999885559082,2.0799999237060547,2.109999895095825,2.109999895095825,20611725.0,2.109999895095825
2019-04-18,2.119999885559082,2.069999933242798,2.109999895095825,2.0799999237060547,22107924.0,2.0799999237060547
2019-04-19,2.119999885559082,2.059999942779541,2.0799999237060547,2.119999885559082,29545067.0,2.119999885559082
2019-04-22,2.25,2.109999895095825,2.119999885559082,2.200000047683716,80033840.0,2.200000047683716
2019-04-23,2.200000047683716,2.109999895095825,2.200000047683716,2.109999895095825,43313772.0,2.109999895095825
2019-04-24,2.319999933242798,2.069999933242798,2.0899999141693115,2.299999952316284,94335146.0,2.299999952316284
2019-04-25,2.4200000762939453,2.1600000858306885,2.2300000190734863,2.240000009536743,97945368.0,2.240000009536743
2019-04-26,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,0.0,2.240000009536743
2019-05-06,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,0.0,2.240000009536743
2019-05-07,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,0.0,2.240000009536743
2019-05-08,1.840000033378601,1.7300000190734863,1.7300000190734863,1.75,63836595.0,1.75
2019-05-09,1.75,1.6699999570846558,1.7000000476837158,1.6699999570846558,36956657.0,1.6699999570846558
2019-05-10,1.75,1.6699999570846558,1.6699999570846558,1.7300000190734863,25787065.0,1.7300000190734863
2019-05-13,1.7300000190734863,1.6799999475479126,1.7000000476837158,1.690000057220459,14778751.0,1.690000057220459
2019-05-14,1.7100000381469727,1.6699999570846558,1.6799999475479126,1.690000057220459,13186152.0,1.690000057220459
2019-05-15,1.7100000381469727,1.690000057220459,1.690000057220459,1.7000000476837158,13191016.0,1.7000000476837158
2019-05-16,1.7899999618530273,1.690000057220459,1.7000000476837158,1.7599999904632568,19283599.0,1.7599999904632568
2019-05-17,1.7599999904632568,1.7100000381469727,1.7599999904632568,1.7200000286102295,12196123.0,1.7200000286102295
2019-05-20,1.7200000286102295,1.6299999952316284,1.7100000381469727,1.6299999952316284,17536701.0,1.6299999952316284
2019-05-21,1.649999976158142,1.6200000047683716,1.6200000047683716,1.649999976158142,8481639.0,1.649999976158142
2019-05-22,1.649999976158142,1.5700000524520874,1.649999976158142,1.590000033378601,10215282.0,1.590000033378601
2019-05-23,1.5700000524520874,1.5099999904632568,1.5700000524520874,1.5099999904632568,11229873.0,1.5099999904632568
2019-05-24,1.5099999904632568,1.5099999904632568,1.5099999904632568,1.5099999904632568,0.0,1.5099999904632568
2019-05-27,1.440000057220459,1.3600000143051147,1.3600000143051147,1.399999976158142,21773036.0,1.399999976158142
2019-05-28,1.4700000286102295,1.3899999856948853,1.3899999856948853,1.4700000286102295,16108306.0,1.4700000286102295
2019-05-29,1.5,1.4500000476837158,1.4700000286102295,1.4500000476837158,9312830.0,1.4500000476837158
2019-05-30,1.4600000381469727,1.3899999856948853,1.4500000476837158,1.4199999570846558,5928653.0,1.4199999570846558
2019-05-31,1.440000057220459,1.399999976158142,1.409999966621399,1.399999976158142,4911336.0,1.399999976158142
2019-06-03,1.4199999570846558,1.340000033378601,1.4199999570846558,1.350000023841858,8594739.0,1.350000023841858
2019-06-04,1.3600000143051147,1.2799999713897705,1.350000023841858,1.2799999713897705,12662700.0,1.2799999713897705
2019-06-05,1.340000033378601,1.2200000286102295,1.2799999713897705,1.3200000524520874,22351262.0,1.3200000524520874
2019-06-06,1.309999942779541,1.25,1.309999942779541,1.2599999904632568,16011504.0,1.2599999904632568
2019-06-10,1.3200000524520874,1.2400000095367432,1.2400000095367432,1.3200000524520874,10439512.0,1.3200000524520874
2019-06-11,1.3200000524520874,1.3200000524520874,1.3200000524520874,1.3200000524520874,0.0,1.3200000524520874
2019-06-12,1.4600000381469727,1.3799999952316284,1.4299999475479126,1.3899999856948853,19004175.0,1.3899999856948853
2019-06-13,1.440000057220459,1.3300000429153442,1.3899999856948853,1.409999966621399,10828395.0,1.409999966621399
2019-06-14,1.4299999475479126,1.3899999856948853,1.3899999856948853,1.4199999570846558,7064080.0,1.4199999570846558
2019-06-17,1.4199999570846558,1.3700000047683716,1.399999976158142,1.3700000047683716,6307200.0,1.3700000047683716
2019-06-18,1.440000057220459,1.3799999952316284,1.409999966621399,1.3899999856948853,6595151.0,1.3899999856948853
2019-06-19,1.4299999475479126,1.3899999856948853,1.399999976158142,1.409999966621399,7791032.0,1.409999966621399
2019-06-20,1.4199999570846558,1.3899999856948853,1.399999976158142,1.409999966621399,5369502.0,1.409999966621399
2019-06-21,1.4800000190734863,1.440000057220459,1.4600000381469727,1.4600000381469727,10554400.0,1.4600000381469727
2019-06-24,1.4800000190734863,1.440000057220459,1.440000057220459,1.4600000381469727,6551001.0,1.4600000381469727
2019-06-25,1.5299999713897705,1.4600000381469727,1.4600000381469727,1.5299999713897705,15208058.0,1.5299999713897705
2019-06-26,1.5299999713897705,1.5299999713897705,1.5299999713897705,1.5299999713897705,0.0,1.5299999713897705
2019-06-27,1.5299999713897705,1.5299999713897705,1.5299999713897705,1.5299999713897705,0.0,1.5299999713897705
2019-06-28,1.5299999713897705,1.5299999713897705,1.5299999713897705,1.5299999713897705,0.0,1.5299999713897705
2019-07-01,1.8600000143051147,1.6799999475479126,1.8600000143051147,1.6799999475479126,30443190.0,1.6799999475479126
2019-07-02,1.7599999904632568,1.6699999570846558,1.690000057220459,1.7599999904632568,9280101.0,1.7599999904632568
2019-07-03,1.809999942779541,1.7100000381469727,1.809999942779541,1.7699999809265137,17846450.0,1.7699999809265137
2019-07-04,1.7699999809265137,1.7699999809265137,1.7699999809265137,1.7699999809265137,0.0,1.7699999809265137
2019-07-05,1.850000023841858,1.690000057220459,1.8300000429153442,1.7799999713897705,20111623.0,1.7799999713897705
2019-07-08,1.8300000429153442,1.7100000381469727,1.7300000190734863,1.75,10954006.0,1.75
2019-07-09,1.7899999618530273,1.7300000190734863,1.7400000095367432,1.7599999904632568,4979029.0,1.7599999904632568
2019-07-10,1.7699999809265137,1.7400000095367432,1.75,1.75,4643600.0,1.75
2019-07-11,1.7599999904632568,1.7000000476837158,1.75,1.7000000476837158,5340800.0,1.7000000476837158
2019-07-12,1.6799999475479126,1.6299999952316284,1.6799999475479126,1.6299999952316284,7123672.0,1.6299999952316284
2019-07-15,1.6399999856948853,1.5700000524520874,1.6399999856948853,1.6299999952316284,6550001.0,1.6299999952316284
2019-07-16,1.7100000381469727,1.6100000143051147,1.6200000047683716,1.7100000381469727,9318269.0,1.7100000381469727
2019-07-17,1.7400000095367432,1.6699999570846558,1.690000057220459,1.6799999475479126,6582643.0,1.6799999475479126
2019-07-18,1.7100000381469727,1.6799999475479126,1.6799999475479126,1.690000057220459,3697100.0,1.690000057220459
2019-07-19,1.7200000286102295,1.6799999475479126,1.690000057220459,1.7000000476837158,4198700.0,1.7000000476837158
2019-07-22,1.7100000381469727,1.6200000047683716,1.7000000476837158,1.6399999856948853,5741750.0,1.6399999856948853
2019-07-23,1.7100000381469727,1.6200000047683716,1.6200000047683716,1.6799999475479126,3620915.0,1.6799999475479126
2019-07-24,1.7200000286102295,1.6699999570846558,1.6699999570846558,1.690000057220459,4401361.0,1.690000057220459
2019-07-25,1.7100000381469727,1.6799999475479126,1.7000000476837158,1.690000057220459,3946200.0,1.690000057220459
2019-07-26,1.7000000476837158,1.6699999570846558,1.690000057220459,1.6699999570846558,3815210.0,1.6699999570846558
2019-07-29,1.6699999570846558,1.6299999952316284,1.6699999570846558,1.6399999856948853,2954328.0,1.6399999856948853
2019-07-30,1.6699999570846558,1.6299999952316284,1.6299999952316284,1.649999976158142,2546019.0,1.649999976158142
2019-07-31,1.7300000190734863,1.7000000476837158,1.7300000190734863,1.7300000190734863,4254510.0,1.7300000190734863
2019-08-01,1.7899999618530273,1.7200000286102295,1.75,1.7200000286102295,11514976.0,1.7200000286102295
2019-08-02,1.7100000381469727,1.6299999952316284,1.6799999475479126,1.6799999475479126,6813010.0,1.6799999475479126
2019-08-05,1.7100000381469727,1.659999966621399,1.659999966621399,1.6799999475479126,3630348.0,1.6799999475479126
2019-08-06,1.6699999570846558,1.6200000047683716,1.6699999570846558,1.649999976158142,6294395.0,1.649999976158142
2019-08-07,1.659999966621399,1.6299999952316284,1.649999976158142,1.6399999856948853,2816166.0,1.6399999856948853
2019-08-08,1.659999966621399,1.6299999952316284,1.6299999952316284,1.649999976158142,3116613.0,1.649999976158142
2019-08-09,1.659999966621399,1.6299999952316284,1.649999976158142,1.6399999856948853,2214600.0,1.6399999856948853
2019-08-12,1.649999976158142,1.6299999952316284,1.6299999952316284,1.6399999856948853,1984700.0,1.6399999856948853
2019-08-13,1.7200000286102295,1.6299999952316284,1.6399999856948853,1.7000000476837158,8306934.0,1.7000000476837158
2019-08-14,1.7200000286102295,1.659999966621399,1.690000057220459,1.6699999570846558,5338225.0,1.6699999570846558
2019-08-15,1.6799999475479126,1.6299999952316284,1.6399999856948853,1.6699999570846558,4039300.0,1.6699999570846558
2019-08-16,1.7000000476837158,1.6699999570846558,1.6799999475479126,1.7000000476837158,4082910.0,1.7000000476837158
2019-08-19,1.7699999809265137,1.6799999475479126,1.6799999475479126,1.7400000095367432,10207829.0,1.7400000095367432
2019-08-20,1.7799999713897705,1.7000000476837158,1.7699999809265137,1.7200000286102295,9598748.0,1.7200000286102295
2019-08-21,1.7100000381469727,1.6699999570846558,1.7000000476837158,1.690000057220459,5812564.0,1.690000057220459
2019-08-22,1.7100000381469727,1.6799999475479126,1.7000000476837158,1.7000000476837158,2943727.0,1.7000000476837158
2019-08-23,1.7300000190734863,1.690000057220459,1.7000000476837158,1.7000000476837158,6570827.0,1.7000000476837158
2019-08-26,1.690000057220459,1.659999966621399,1.6799999475479126,1.6799999475479126,3986005.0,1.6799999475479126
2019-08-27,1.7000000476837158,1.6699999570846558,1.6699999570846558,1.690000057220459,3791600.0,1.690000057220459
2019-08-28,1.690000057220459,1.6699999570846558,1.690000057220459,1.6799999475479126,3120194.0,1.6799999475479126
2019-08-29,1.690000057220459,1.659999966621399,1.6799999475479126,1.6699999570846558,3118300.0,1.6699999570846558
2019-08-30,1.6799999475479126,1.649999976158142,1.6699999570846558,1.649999976158142,4705683.0,1.649999976158142
2019-09-02,1.6699999570846558,1.6399999856948853,1.649999976158142,1.659999966621399,5728901.0,1.659999966621399
2019-09-03,1.6699999570846558,1.6399999856948853,1.649999976158142,1.659999966621399,3650800.0,1.659999966621399
2019-09-04,1.6699999570846558,1.649999976158142,1.659999966621399,1.649999976158142,4429343.0,1.649999976158142
2019-09-05,1.6699999570846558,1.649999976158142,1.659999966621399,1.6699999570846558,7308870.0,1.6699999570846558
2019-09-06,1.659999966621399,1.600000023841858,1.659999966621399,1.6200000047683716,10889766.0,1.6200000047683716
2019-09-09,1.6399999856948853,1.5499999523162842,1.6200000047683716,1.559999942779541,11101108.0,1.559999942779541
2019-09-10,1.600000023841858,1.5499999523162842,1.559999942779541,1.590000033378601,5590500.0,1.590000033378601
2019-09-11,1.600000023841858,1.5499999523162842,1.590000033378601,1.559999942779541,6133600.0,1.559999942779541
2019-09-12,1.5700000524520874,1.5499999523162842,1.5700000524520874,1.5700000524520874,3832100.0,1.5700000524520874
2019-09-16,1.5700000524520874,1.5499999523162842,1.559999942779541,1.559999942779541,5058297.0,1.559999942779541
2019-09-17,1.5700000524520874,1.5299999713897705,1.559999942779541,1.5499999523162842,4089300.0,1.5499999523162842
2019-09-18,1.559999942779541,1.5399999618530273,1.5399999618530273,1.5499999523162842,3318400.0,1.5499999523162842
2019-09-19,1.6299999952316284,1.6299999952316284,1.6299999952316284,1.6299999952316284,3019001.0,1.6299999952316284
2019-09-20,1.7100000381469727,1.7100000381469727,1.7100000381469727,1.7100000381469727,5306037.0,1.7100000381469727
2019-09-23,1.7000000476837158,1.6299999952316284,1.7000000476837158,1.6399999856948853,11008855.0,1.6399999856948853
2019-09-24,1.659999966621399,1.6100000143051147,1.659999966621399,1.6200000047683716,5631401.0,1.6200000047683716
2019-09-25,1.7000000476837158,1.600000023841858,1.6100000143051147,1.6799999475479126,14217640.0,1.6799999475479126
2019-09-26,1.690000057220459,1.6200000047683716,1.6699999570846558,1.649999976158142,7431200.0,1.649999976158142
2019-09-27,1.6699999570846558,1.6299999952316284,1.659999966621399,1.6399999856948853,6254700.0,1.6399999856948853
2019-09-30,1.6699999570846558,1.6399999856948853,1.6399999856948853,1.649999976158142,4445338.0,1.649999976158142
2019-10-08,1.7300000190734863,1.6699999570846558,1.6799999475479126,1.7000000476837158,11139179.0,1.7000000476837158
2019-10-09,1.7100000381469727,1.6399999856948853,1.659999966621399,1.6799999475479126,7098756.0,1.6799999475479126
2019-10-10,1.7100000381469727,1.6699999570846558,1.6799999475479126,1.7000000476837158,5464405.0,1.7000000476837158
2019-10-11,1.7100000381469727,1.6699999570846558,1.690000057220459,1.7000000476837158,4963544.0,1.7000000476837158
2019-10-14,1.7899999618530273,1.7200000286102295,1.7200000286102295,1.7599999904632568,13650035.0,1.7599999904632568
2019-10-15,1.809999942779541,1.75,1.75,1.7899999618530273,11496794.0,1.7899999618530273
2019-10-16,1.8600000143051147,1.7000000476837158,1.850000023841858,1.7000000476837158,19380650.0,1.7000000476837158
2019-10-17,1.7200000286102295,1.6299999952316284,1.7000000476837158,1.7000000476837158,8976166.0,1.7000000476837158
2019-10-18,1.7799999713897705,1.6799999475479126,1.690000057220459,1.75,9668231.0,1.75
2019-10-21,1.7699999809265137,1.7200000286102295,1.75,1.7300000190734863,5778266.0,1.7300000190734863
2019-10-22,1.75,1.7300000190734863,1.7400000095367432,1.7300000190734863,4534100.0,1.7300000190734863
2019-10-23,1.75,1.7100000381469727,1.7200000286102295,1.7100000381469727,3762400.0,1.7100000381469727
2019-10-24,1.7200000286102295,1.690000057220459,1.7100000381469727,1.7000000476837158,4767800.0,1.7000000476837158
2019-10-25,1.7200000286102295,1.6799999475479126,1.690000057220459,1.7100000381469727,2683280.0,1.7100000381469727
2019-10-28,1.7200000286102295,1.6799999475479126,1.7100000381469727,1.7000000476837158,4524882.0,1.7000000476837158
2019-10-29,1.7000000476837158,1.6799999475479126,1.690000057220459,1.7000000476837158,2832784.0,1.7000000476837158
2019-10-30,1.690000057220459,1.6399999856948853,1.690000057220459,1.6699999570846558,5081503.0,1.6699999570846558
2019-10-31,1.6699999570846558,1.6399999856948853,1.659999966621399,1.6399999856948853,3522224.0,1.6399999856948853
2019-11-01,1.649999976158142,1.6200000047683716,1.6399999856948853,1.6399999856948853,4120246.0,1.6399999856948853
2019-11-04,1.7000000476837158,1.649999976158142,1.649999976158142,1.6799999475479126,4880844.0,1.6799999475479126
2019-11-05,1.7000000476837158,1.6799999475479126,1.690000057220459,1.690000057220459,4780600.0,1.690000057220459
2019-11-06,1.7300000190734863,1.690000057220459,1.7200000286102295,1.7000000476837158,5007700.0,1.7000000476837158
2019-11-07,1.7000000476837158,1.6799999475479126,1.690000057220459,1.7000000476837158,3311616.0,1.7000000476837158
2019-11-08,1.7100000381469727,1.690000057220459,1.690000057220459,1.7000000476837158,3517572.0,1.7000000476837158
2019-11-11,1.7300000190734863,1.690000057220459,1.7000000476837158,1.7100000381469727,5973673.0,1.7100000381469727
2019-11-12,1.7200000286102295,1.690000057220459,1.7000000476837158,1.7100000381469727,3325402.0,1.7100000381469727
2019-11-13,1.7899999618530273,1.7000000476837158,1.7000000476837158,1.75,9666101.0,1.75
2019-11-14,1.7899999618530273,1.7200000286102295,1.7400000095367432,1.7400000095367432,8969500.0,1.7400000095367432
2019-11-15,1.7699999809265137,1.7300000190734863,1.7300000190734863,1.7699999809265137,7092500.0,1.7699999809265137
2019-11-18,1.850000023841858,1.7599999904632568,1.7699999809265137,1.850000023841858,15037953.0,1.850000023841858
2019-11-19,1.850000023841858,1.7599999904632568,1.850000023841858,1.7999999523162842,13973600.0,1.7999999523162842
2019-11-20,1.8300000429153442,1.7300000190734863,1.7899999618530273,1.7300000190734863,17048301.0,1.7300000190734863
2019-11-21,1.75,1.7200000286102295,1.7300000190734863,1.7400000095367432,9921549.0,1.7400000095367432
2019-11-22,1.8200000524520874,1.7799999713897705,1.8200000524520874,1.809999942779541,19147826.0,1.809999942779541
2019-11-25,1.899999976158142,1.7799999713897705,1.7799999713897705,1.899999976158142,22431733.0,1.899999976158142
2019-11-26,2.0,1.8899999856948853,1.8899999856948853,2.0,21982120.0,2.0
2019-11-27,2.0999999046325684,1.9600000381469727,2.059999942779541,2.009999990463257,26569097.0,2.009999990463257
2019-11-28,2.0799999237060547,1.9700000286102295,1.9900000095367432,2.0299999713897705,15743598.0,2.0299999713897705
2019-11-29,2.130000114440918,2.130000114440918,2.130000114440918,2.130000114440918,2922502.0,2.130000114440918
2019-12-02,2.240000009536743,2.0299999713897705,2.240000009536743,2.140000104904175,33662965.0,2.140000104904175
2019-12-03,2.25,2.130000114440918,2.130000114440918,2.25,35674495.0,2.25
2019-12-04,2.299999952316284,2.2100000381469727,2.259999990463257,2.2200000286102295,26827197.0,2.2200000286102295
2019-12-05,2.3299999237060547,2.2200000286102295,2.2200000286102295,2.319999933242798,25096712.0,2.319999933242798
2019-12-06,2.4200000762939453,2.299999952316284,2.3299999237060547,2.380000114440918,25286473.0,2.380000114440918
2019-12-09,2.4800000190734863,2.3299999237060547,2.4000000953674316,2.359999895095825,30990591.0,2.359999895095825
2019-12-10,2.390000104904175,2.240000009536743,2.359999895095825,2.25,28785757.0,2.25
2019-12-11,2.359999895095825,2.2300000190734863,2.259999990463257,2.359999895095825,23145114.0,2.359999895095825
2019-12-12,2.4800000190734863,2.390000104904175,2.390000104904175,2.4800000190734863,28572255.0,2.4800000190734863
2019-12-13,2.5799999237060547,2.450000047683716,2.5399999618530273,2.509999990463257,33087352.0,2.509999990463257
2019-12-16,2.640000104904175,2.5,2.569999933242798,2.640000104904175,16761010.0,2.640000104904175
2019-12-17,2.7699999809265137,2.640000104904175,2.759999990463257,2.7699999809265137,25637830.0,2.7699999809265137
2019-12-18,2.9100000858306885,2.799999952316284,2.880000114440918,2.8399999141693115,38636348.0,2.8399999141693115
2019-12-19,2.9200000762939453,2.7200000286102295,2.8499999046325684,2.7799999713897705,36496101.0,2.7799999713897705
2019-12-20,2.880000114440918,2.6500000953674316,2.7799999713897705,2.6700000762939453,35329598.0,2.6700000762939453
2019-12-23,2.799999952316284,2.609999895095825,2.690000057220459,2.799999952316284,30338749.0,2.799999952316284
2019-12-24,2.940000057220459,2.799999952316284,2.940000057220459,2.9200000762939453,44129272.0,2.9200000762939453
2019-12-25,2.930000066757202,2.7699999809265137,2.9100000858306885,2.819999933242798,30005670.0,2.819999933242798
2019-12-26,2.869999885559082,2.690000057220459,2.869999885559082,2.7799999713897705,22462217.0,2.7799999713897705
2019-12-27,2.7799999713897705,2.680000066757202,2.7799999713897705,2.700000047683716,23550838.0,2.700000047683716
2019-12-30,2.759999990463257,2.619999885559082,2.619999885559082,2.6700000762939453,16617177.0,2.6700000762939453
2019-12-31,2.799999952316284,2.680000066757202,2.700000047683716,2.7699999809265137,19061600.0,2.7699999809265137
2020-01-02,2.8299999237060547,2.7300000190734863,2.7699999809265137,2.75,14557787.0,2.75
2020-01-03,2.7899999618530273,2.690000057220459,2.759999990463257,2.700000047683716,11524555.0,2.700000047683716
2020-01-06,2.700000047683716,2.619999885559082,2.6600000858306885,2.6500000953674316,18412625.0,2.6500000953674316
2020-01-07,2.6700000762939453,2.5199999809265137,2.6500000953674316,2.5299999713897705,25666652.0,2.5299999713897705
2020-01-08,2.6600000858306885,2.6600000858306885,2.6600000858306885,2.6600000858306885,28840717.0,2.6600000858306885
2020-01-09,2.7200000286102295,2.609999895095825,2.6600000858306885,2.609999895095825,17974901.0,2.609999895095825
2020-01-10,2.630000114440918,2.569999933242798,2.609999895095825,2.5899999141693115,10332462.0,2.5899999141693115
2020-01-13,2.640000104904175,2.640000104904175,2.640000104904175,2.640000104904175,7287900.0,2.640000104904175
2020-01-14,2.640000104904175,2.640000104904175,2.640000104904175,2.640000104904175,8112555.0,2.640000104904175
2020-01-15,2.619999885559082,2.5199999809265137,2.5899999141693115,2.559999942779541,12794900.0,2.559999942779541
2020-01-16,2.5299999713897705,2.440000057220459,2.4700000286102295,2.4600000381469727,14174001.0,2.4600000381469727
2020-01-17,2.5799999237060547,2.4200000762939453,2.450000047683716,2.5799999237060547,18052125.0,2.5799999237060547
2020-01-20,2.5799999237060547,2.5799999237060547,2.5799999237060547,2.5799999237060547,0.0,2.5799999237060547
2020-01-21,2.5,2.5,2.5,2.5,780704.0,2.5
2020-01-22,2.630000114440918,2.440000057220459,2.630000114440918,2.630000114440918,21258933.0,2.630000114440918
2020-01-23,2.759999990463257,2.630000114440918,2.700000047683716,2.759999990463257,28863581.0,2.759999990463257
2020-02-03,2.619999885559082,2.619999885559082,2.619999885559082,2.619999885559082,1498800.0,2.619999885559082
2020-02-04,2.619999885559082,2.490000009536743,2.490000009536743,2.490000009536743,28997793.0,2.490000009536743
2020-02-05,2.609999895095825,2.5,2.5,2.5799999237060547,16597169.0,2.5799999237060547
2020-02-06,2.7100000381469727,2.559999942779541,2.569999933242798,2.680000066757202,15729585.0,2.680000066757202
2020-02-07,2.799999952316284,2.680000066757202,2.690000057220459,2.7100000381469727,15087754.0,2.7100000381469727
2020-02-10,2.7699999809265137,2.7200000286102295,2.7200000286102295,2.740000009536743,9224995.0,2.740000009536743
2020-02-11,2.759999990463257,2.7100000381469727,2.75,2.7100000381469727,8305910.0,2.7100000381469727
2020-02-12,2.7100000381469727,2.5799999237060547,2.5999999046325684,2.6700000762939453,9614198.0,2.6700000762939453
2020-02-13,2.7699999809265137,2.630000114440918,2.6700000762939453,2.7100000381469727,10347911.0,2.7100000381469727
2020-02-14,2.7300000190734863,2.6700000762939453,2.7200000286102295,2.690000057220459,6548765.0,2.690000057220459
2020-02-17,2.7300000190734863,2.6700000762939453,2.680000066757202,2.7100000381469727,8440952.0,2.7100000381469727
2020-02-18,2.799999952316284,2.690000057220459,2.7200000286102295,2.7799999713897705,13281940.0,2.7799999713897705
2020-02-19,2.9100000858306885,2.7699999809265137,2.799999952316284,2.869999885559082,16387542.0,2.869999885559082
2020-02-20,3.009999990463257,2.869999885559082,2.9000000953674316,3.009999990463257,23024768.0,3.009999990463257
2020-02-21,3.1600000858306885,3.069999933242798,3.0799999237060547,3.1600000858306885,29764008.0,3.1600000858306885
2020-02-24,3.319999933242798,3.1600000858306885,3.1600000858306885,3.319999933242798,21438090.0,3.319999933242798
2020-02-25,3.440000057220459,3.1500000953674316,3.369999885559082,3.200000047683716,44466313.0,3.200000047683716
2020-02-26,3.2699999809265137,3.0999999046325684,3.109999895095825,3.140000104904175,19309632.0,3.140000104904175
2020-02-27,3.25,3.140000104904175,3.1500000953674316,3.25,15035519.0,3.25
2020-02-28,3.25,3.109999895095825,3.2100000381469727,3.119999885559082,17283880.0,3.119999885559082
2020-03-02,3.2200000286102295,3.119999885559082,3.1700000762939453,3.200000047683716,9540541.0,3.200000047683716
2020-03-03,3.2699999809265137,3.1500000953674316,3.200000047683716,3.180000066757202,14004101.0,3.180000066757202
2020-03-04,3.2899999618530273,3.140000104904175,3.1500000953674316,3.2799999713897705,13512147.0,3.2799999713897705
2020-03-05,3.430000066757202,3.309999942779541,3.3499999046325684,3.319999933242798,20232227.0,3.319999933242798
2020-03-06,3.299999952316284,3.1700000762939453,3.299999952316284,3.200000047683716,16932372.0,3.200000047683716
2020-03-09,3.180000066757202,3.069999933242798,3.180000066757202,3.0799999237060547,15654119.0,3.0799999237060547
2020-03-10,3.140000104904175,2.940000057220459,3.0,3.0899999141693115,20226049.0,3.0899999141693115
2020-03-11,3.140000104904175,3.049999952316284,3.0899999141693115,3.069999933242798,8078425.0,3.069999933242798
2020-03-12,3.0399999618530273,2.9600000381469727,3.0399999618530273,2.9700000286102295,9900900.0,2.9700000286102295
2020-03-13,2.9000000953674316,2.819999933242798,2.819999933242798,2.859999895095825,18294330.0,2.859999895095825
2020-03-16,2.9600000381469727,2.819999933242798,2.890000104904175,2.8399999141693115,11499272.0,2.8399999141693115
2020-03-17,2.9100000858306885,2.7100000381469727,2.8499999046325684,2.8499999046325684,14264473.0,2.8499999046325684
2020-03-18,2.930000066757202,2.819999933242798,2.9000000953674316,2.8299999237060547,8994850.0,2.8299999237060547
2020-03-19,2.869999885559082,2.759999990463257,2.809999942779541,2.8499999046325684,7860213.0,2.8499999046325684
2020-03-20,2.940000057220459,2.859999895095825,2.9100000858306885,2.930000066757202,10651850.0,2.930000066757202
2020-03-23,2.950000047683716,2.8499999046325684,2.9100000858306885,2.890000104904175,7235600.0,2.890000104904175
2020-03-24,3.0299999713897705,2.930000066757202,2.930000066757202,3.0299999713897705,10299609.0,3.0299999713897705
2020-03-25,3.180000066757202,3.0899999141693115,3.0899999141693115,3.180000066757202,11576794.0,3.180000066757202
2020-03-26,3.3299999237060547,3.1700000762939453,3.2899999618530273,3.1700000762939453,20297410.0,3.1700000762939453
2020-03-27,3.2300000190734863,3.0199999809265137,3.190000057220459,3.0799999237060547,13651182.0,3.0799999237060547
2020-03-30,3.1700000762939453,3.0199999809265137,3.049999952316284,3.0899999141693115,14877710.0,3.0899999141693115
2020-03-31,3.1700000762939453,3.0199999809265137,3.119999885559082,3.0799999237060547,12675755.0,3.0799999237060547
2020-04-01,3.1700000762939453,3.049999952316284,3.0899999141693115,3.109999895095825,12749001.0,3.109999895095825
2020-04-02,3.140000104904175,3.0799999237060547,3.0999999046325684,3.140000104904175,10457802.0,3.140000104904175
2020-04-03,3.2300000190734863,3.140000104904175,3.190000057220459,3.180000066757202,13109413.0,3.180000066757202
2020-04-07,3.2200000286102295,3.069999933242798,3.200000047683716,3.190000057220459,14641808.0,3.190000057220459
2020-04-08,3.190000057220459,3.190000057220459,3.190000057220459,3.190000057220459,0.0,3.190000057220459
2020-04-09,3.509999990463257,3.359999895095825,3.509999990463257,3.509999990463257,74342274.0,3.509999990463257
2020-04-10,3.680000066757202,3.200000047683716,3.5199999809265137,3.2200000286102295,90758486.0,3.2200000286102295
2020-04-13,3.140000104904175,2.9000000953674316,3.0799999237060547,2.9800000190734863,37004681.0,2.9800000190734863
2020-04-14,3.0799999237060547,2.9000000953674316,3.009999990463257,3.0199999809265137,22225600.0,3.0199999809265137
2020-04-15,3.319999933242798,2.9700000286102295,3.009999990463257,3.240000009536743,55694421.0,3.240000009536743
2020-04-16,3.259999990463257,3.069999933242798,3.190000057220459,3.0999999046325684,32845554.0,3.0999999046325684
2020-04-17,3.140000104904175,2.990000009536743,3.109999895095825,3.0,30898573.0,3.0
2020-04-20,3.0399999618530273,2.9200000762939453,2.9200000762939453,2.9800000190734863,15646177.0,2.9800000190734863
2020-04-21,2.990000009536743,2.9200000762939453,2.950000047683716,2.940000057220459,13147747.0,2.940000057220459
2020-04-22,3.0799999237060547,2.890000104904175,2.9000000953674316,2.990000009536743,22907272.0,2.990000009536743
2020-04-23,3.0299999713897705,2.9200000762939453,2.9700000286102295,2.990000009536743,20096323.0,2.990000009536743
2020-04-24,3.0,2.890000104904175,2.990000009536743,2.9100000858306885,17916651.0,2.9100000858306885
2020-04-27,2.990000009536743,2.809999942779541,2.9100000858306885,2.9600000381469727,22653258.0,2.9600000381469727
2020-04-28,3.049999952316284,2.890000104904175,2.940000057220459,2.930000066757202,17331370.0,2.930000066757202
2020-04-29,2.930000066757202,2.8399999141693115,2.9100000858306885,2.8399999141693115,12107600.0,2.8399999141693115
2020-04-30,2.880000114440918,2.819999933242798,2.869999885559082,2.8499999046325684,10324862.0,2.8499999046325684
2020-05-06,2.8399999141693115,2.5799999237060547,2.8399999141693115,2.7300000190734863,40371592.0,2.7300000190734863
2020-05-07,2.700000047683716,2.630000114440918,2.690000057220459,2.640000104904175,24158263.0,2.640000104904175
2020-05-08,2.7300000190734863,2.6500000953674316,2.6600000858306885,2.6600000858306885,11258845.0,2.6600000858306885
2020-05-11,2.690000057220459,2.619999885559082,2.6600000858306885,2.630000114440918,12041147.0,2.630000114440918
2020-05-12,2.6700000762939453,2.5999999046325684,2.5999999046325684,2.630000114440918,9122415.0,2.630000114440918
2020-05-13,2.890000104904175,2.609999895095825,2.640000104904175,2.890000104904175,50966365.0,2.890000104904175
2020-05-14,2.890000104904175,2.740000009536743,2.8399999141693115,2.759999990463257,44124364.0,2.759999990463257
2020-05-15,2.7899999618530273,2.680000066757202,2.759999990463257,2.75,17978120.0,2.75
2020-05-18,2.890000104904175,2.7300000190734863,2.7300000190734863,2.799999952316284,21001459.0,2.799999952316284
2020-05-19,2.8399999141693115,2.7200000286102295,2.809999942779541,2.7699999809265137,16568300.0,2.7699999809265137
2020-05-20,2.759999990463257,2.700000047683716,2.75,2.7100000381469727,14640510.0,2.7100000381469727
2020-05-21,2.7799999713897705,2.680000066757202,2.7100000381469727,2.700000047683716,15555203.0,2.700000047683716
2020-05-22,2.690000057220459,2.609999895095825,2.6700000762939453,2.619999885559082,13732400.0,2.619999885559082
2020-05-25,2.75,2.5799999237060547,2.5799999237060547,2.6600000858306885,12374139.0,2.6600000858306885
2020-05-26,2.680000066757202,2.630000114440918,2.6600000858306885,2.680000066757202,7627702.0,2.680000066757202
2020-05-27,2.680000066757202,2.630000114440918,2.680000066757202,2.630000114440918,8469951.0,2.630000114440918
2020-05-28,2.6500000953674316,2.5799999237060547,2.630000114440918,2.5899999141693115,11141469.0,2.5899999141693115
2020-05-29,2.630000114440918,2.569999933242798,2.5899999141693115,2.609999895095825,7831002.0,2.609999895095825
2020-06-01,2.6500000953674316,2.5999999046325684,2.609999895095825,2.640000104904175,11562429.0,2.640000104904175
2020-06-02,2.640000104904175,2.609999895095825,2.640000104904175,2.619999885559082,7961820.0,2.619999885559082
2020-06-03,2.6600000858306885,2.619999885559082,2.619999885559082,2.6500000953674316,9379000.0,2.6500000953674316
2020-06-04,2.9200000762939453,2.640000104904175,2.6500000953674316,2.799999952316284,55552566.0,2.799999952316284
2020-06-05,2.799999952316284,2.6500000953674316,2.6500000953674316,2.700000047683716,29855731.0,2.700000047683716
2020-06-08,2.759999990463257,2.680000066757202,2.680000066757202,2.7100000381469727,12106646.0,2.7100000381469727
2020-06-09,2.7200000286102295,2.6700000762939453,2.700000047683716,2.680000066757202,9630803.0,2.680000066757202
2020-06-10,2.690000057220459,2.6600000858306885,2.690000057220459,2.6700000762939453,7516938.0,2.6700000762939453
2020-06-11,2.8499999046325684,2.6600000858306885,2.6600000858306885,2.680000066757202,16209416.0,2.680000066757202
2020-06-12,2.700000047683716,2.5999999046325684,2.640000104904175,2.690000057220459,9243951.0,2.690000057220459
2020-06-15,2.7100000381469727,2.6500000953674316,2.690000057220459,2.6600000858306885,11447300.0,2.6600000858306885
2020-06-16,2.690000057220459,2.6600000858306885,2.6600000858306885,2.680000066757202,7659519.0,2.680000066757202
2020-06-17,2.690000057220459,2.6500000953674316,2.680000066757202,2.6700000762939453,7867510.0,2.6700000762939453
2020-06-18,2.6700000762939453,2.640000104904175,2.6700000762939453,2.6500000953674316,8628910.0,2.6500000953674316
2020-06-19,2.6500000953674316,2.609999895095825,2.640000104904175,2.619999885559082,12839788.0,2.619999885559082
2020-06-22,2.640000104904175,2.5799999237060547,2.640000104904175,2.5899999141693115,11570300.0,2.5899999141693115
2020-06-23,2.619999885559082,2.5799999237060547,2.5899999141693115,2.609999895095825,8763090.0,2.609999895095825
2020-06-24,2.609999895095825,2.5799999237060547,2.609999895095825,2.5799999237060547,6251441.0,2.5799999237060547
2020-06-29,2.5899999141693115,2.509999990463257,2.5799999237060547,2.509999990463257,10654787.0,2.509999990463257
2020-06-30,2.5299999713897705,2.5,2.509999990463257,2.5199999809265137,9754843.0,2.5199999809265137
2020-07-01,2.5299999713897705,2.440000057220459,2.5199999809265137,2.4600000381469727,15662524.0,2.4600000381469727
2020-07-02,2.490000009536743,2.450000047683716,2.4600000381469727,2.490000009536743,10919268.0,2.490000009536743
2020-07-03,2.630000114440918,2.4800000190734863,2.490000009536743,2.5399999618530273,18711795.0,2.5399999618530273
2020-07-06,2.619999885559082,2.509999990463257,2.549999952316284,2.609999895095825,26162274.0,2.609999895095825
2020-07-07,2.6700000762939453,2.569999933242798,2.640000104904175,2.5899999141693115,32183915.0,2.5899999141693115
2020-07-08,2.619999885559082,2.559999942779541,2.5799999237060547,2.609999895095825,25898566.0,2.609999895095825
2020-07-09,2.869999885559082,2.609999895095825,2.630000114440918,2.7799999713897705,74228240.0,2.7799999713897705
2020-07-10,2.7799999713897705,2.6500000953674316,2.7300000190734863,2.700000047683716,44746071.0,2.700000047683716
2020-07-13,2.7699999809265137,2.690000057220459,2.700000047683716,2.759999990463257,33799655.0,2.759999990463257
2020-07-14,2.7899999618530273,2.7100000381469727,2.7699999809265137,2.75,38163970.0,2.75
2020-07-15,2.7799999713897705,2.6700000762939453,2.7699999809265137,2.6700000762939453,26001297.0,2.6700000762939453
2020-07-16,2.700000047683716,2.5399999618530273,2.690000057220459,2.559999942779541,24017786.0,2.559999942779541
2020-07-17,2.5999999046325684,2.5299999713897705,2.559999942779541,2.5899999141693115,14814977.0,2.5899999141693115
2020-07-20,2.700000047683716,2.5899999141693115,2.5899999141693115,2.680000066757202,18049533.0,2.680000066757202
2020-07-21,2.7200000286102295,2.6600000858306885,2.700000047683716,2.6700000762939453,10965498.0,2.6700000762939453
2020-07-22,2.7100000381469727,2.640000104904175,2.6700000762939453,2.6600000858306885,15415050.0,2.6600000858306885
2020-07-23,2.6600000858306885,2.5799999237060547,2.640000104904175,2.630000114440918,16016407.0,2.630000114440918
2020-07-24,2.680000066757202,2.5399999618530273,2.609999895095825,2.549999952316284,20372687.0,2.549999952316284
2020-07-27,2.690000057220459,2.509999990463257,2.5399999618530273,2.640000104904175,20154680.0,2.640000104904175
2020-07-28,2.619999885559082,2.5399999618530273,2.609999895095825,2.569999933242798,17439812.0,2.569999933242798
2020-07-29,2.5899999141693115,2.509999990463257,2.549999952316284,2.5799999237060547,11591773.0,2.5799999237060547
2020-07-30,2.5999999046325684,2.549999952316284,2.569999933242798,2.549999952316284,10865129.0,2.549999952316284
2020-07-31,2.5799999237060547,2.5199999809265137,2.549999952316284,2.559999942779541,11746801.0,2.559999942779541
2020-08-03,2.5999999046325684,2.5399999618530273,2.559999942779541,2.5899999141693115,16644376.0,2.5899999141693115
2020-08-04,2.619999885559082,2.559999942779541,2.619999885559082,2.569999933242798,13985345.0,2.569999933242798
2020-08-05,2.5799999237060547,2.5299999713897705,2.569999933242798,2.569999933242798,13863772.0,2.569999933242798
2020-08-06,2.569999933242798,2.5299999713897705,2.569999933242798,2.549999952316284,13363185.0,2.549999952316284
2020-08-07,2.549999952316284,2.490000009536743,2.5399999618530273,2.5299999713897705,15887135.0,2.5299999713897705
2020-08-10,2.5899999141693115,2.509999990463257,2.5199999809265137,2.569999933242798,17131472.0,2.569999933242798
2020-08-11,2.5899999141693115,2.5199999809265137,2.559999942779541,2.5299999713897705,13822476.0,2.5299999713897705
2020-08-12,2.5299999713897705,2.490000009536743,2.5199999809265137,2.5199999809265137,11486981.0,2.5199999809265137
2020-08-13,2.619999885559082,2.509999990463257,2.509999990463257,2.5899999141693115,23355342.0,2.5899999141693115
2020-08-14,2.5799999237060547,2.5199999809265137,2.569999933242798,2.559999942779541,10836661.0,2.559999942779541
2020-08-17,2.5799999237060547,2.5299999713897705,2.549999952316284,2.569999933242798,15016033.0,2.569999933242798
2020-08-18,2.690000057220459,2.549999952316284,2.559999942779541,2.640000104904175,39946285.0,2.640000104904175
2020-08-19,2.9000000953674316,2.5899999141693115,2.619999885559082,2.9000000953674316,129354352.0,2.9000000953674316
2020-08-20,2.9200000762939453,2.7200000286102295,2.799999952316284,2.7300000190734863,101557276.0,2.7300000190734863
2020-08-21,3.0,2.7899999618530273,2.819999933242798,3.0,40862153.0,3.0
2020-08-24,3.299999952316284,3.0,3.2100000381469727,3.069999933242798,164490907.0,3.069999933242798
2020-08-25,3.0,2.859999895095825,2.950000047683716,2.890000104904175,95518643.0,2.890000104904175
2020-08-26,3.109999895095825,2.7699999809265137,2.869999885559082,3.0299999713897705,78921708.0,3.0299999713897705
2020-08-27,3.140000104904175,2.9000000953674316,2.9700000286102295,3.069999933242798,66966717.0,3.069999933242798
2020-08-28,3.059999942779541,2.950000047683716,3.0199999809265137,2.9700000286102295,42290941.0,2.9700000286102295
2020-08-31,3.049999952316284,2.930000066757202,2.990000009536743,2.9800000190734863,35134163.0,2.9800000190734863
2020-09-01,2.9800000190734863,2.869999885559082,2.9800000190734863,2.9000000953674316,31904957.0,2.9000000953674316
2020-09-02,2.9700000286102295,2.8399999141693115,2.880000114440918,2.890000104904175,28065764.0,2.890000104904175
2020-09-03,2.9600000381469727,2.8399999141693115,2.890000104904175,2.9000000953674316,19493632.0,2.9000000953674316
2020-09-04,2.940000057220459,2.809999942779541,2.8299999237060547,2.859999895095825,22700700.0,2.859999895095825
2020-09-07,2.9000000953674316,2.7799999713897705,2.869999885559082,2.7799999713897705,25659202.0,2.7799999713897705
2020-09-08,2.9800000190734863,2.75,2.799999952316284,2.9200000762939453,31264400.0,2.9200000762939453
2020-09-09,2.990000009536743,2.9000000953674316,2.9000000953674316,2.940000057220459,35341310.0,2.940000057220459
2020-09-10,3.0299999713897705,2.9000000953674316,2.940000057220459,2.950000047683716,35925887.0,2.950000047683716
2020-09-11,2.950000047683716,2.7899999618530273,2.950000047683716,2.890000104904175,25417588.0,2.890000104904175
2020-09-14,2.940000057220459,2.8399999141693115,2.890000104904175,2.8499999046325684,17009951.0,2.8499999046325684
2020-09-15,2.869999885559082,2.819999933242798,2.8499999046325684,2.859999895095825,9432800.0,2.859999895095825
2020-09-16,2.880000114440918,2.819999933242798,2.859999895095825,2.8399999141693115,7456273.0,2.8399999141693115
2020-09-17,2.8499999046325684,2.809999942779541,2.8399999141693115,2.809999942779541,8676411.0,2.809999942779541
2020-09-18,2.8499999046325684,2.7899999618530273,2.799999952316284,2.8399999141693115,8013850.0,2.8399999141693115
2020-09-21,2.890000104904175,2.819999933242798,2.869999885559082,2.8399999141693115,7850900.0,2.8399999141693115
2020-09-22,2.8299999237060547,2.7799999713897705,2.8299999237060547,2.7899999618530273,9066400.0,2.7899999618530273
2020-09-23,2.8299999237060547,2.75,2.809999942779541,2.809999942779541,8226150.0,2.809999942779541
2020-09-24,2.809999942779541,2.75,2.7799999713897705,2.7799999713897705,6629600.0,2.7799999713897705
2020-09-25,2.799999952316284,2.75,2.799999952316284,2.75,4663300.0,2.75
2020-09-28,2.759999990463257,2.640000104904175,2.75,2.6500000953674316,10916000.0,2.6500000953674316
2020-09-29,2.690000057220459,2.640000104904175,2.6700000762939453,2.6700000762939453,6328301.0,2.6700000762939453
2020-09-30,2.690000057220459,2.5999999046325684,2.680000066757202,2.630000114440918,5691700.0,2.630000114440918
2020-10-09,2.7300000190734863,2.5999999046325684,2.6700000762939453,2.7200000286102295,10178843.0,2.7200000286102295
2020-10-12,2.759999990463257,2.7100000381469727,2.7200000286102295,2.75,10067835.0,2.75
2020-10-13,2.7699999809265137,2.7100000381469727,2.75,2.7200000286102295,8461125.0,2.7200000286102295
2020-10-14,2.740000009536743,2.640000104904175,2.7300000190734863,2.6600000858306885,9687135.0,2.6600000858306885
2020-10-15,2.700000047683716,2.6600000858306885,2.680000066757202,2.680000066757202,6525753.0,2.680000066757202
2020-10-16,2.690000057220459,2.6500000953674316,2.680000066757202,2.6600000858306885,4329500.0,2.6600000858306885
2020-10-19,2.690000057220459,2.630000114440918,2.6700000762939453,2.640000104904175,6221400.0,2.640000104904175
2020-10-20,2.6500000953674316,2.609999895095825,2.640000104904175,2.6500000953674316,5734742.0,2.6500000953674316
2020-10-21,2.6600000858306885,2.609999895095825,2.6600000858306885,2.619999885559082,4379425.0,2.619999885559082
2020-10-22,2.619999885559082,2.569999933242798,2.609999895095825,2.5899999141693115,6488523.0,2.5899999141693115
2020-10-23,2.609999895095825,2.559999942779541,2.5899999141693115,2.559999942779541,5626900.0,2.559999942779541
2020-10-26,2.5999999046325684,2.5299999713897705,2.5899999141693115,2.5799999237060547,5145802.0,2.5799999237060547
2020-10-27,2.5799999237060547,2.5399999618530273,2.5799999237060547,2.549999952316284,2516302.0,2.549999952316284