Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,3.0759999752044678,3.0239999294281006,3.072000026702881,3.0239999294281006,6580478.0,3.0239999294281006
2010-01-05,3.055999994277954,2.9839999675750732,3.052000045776367,3.0360000133514404,5407980.0,3.0360000133514404
2010-01-06,3.0439999103546143,3.003999948501587,3.0360000133514404,3.0199999809265137,5538550.0,3.0199999809265137
2010-01-07,3.0320000648498535,2.9079999923706055,3.0320000648498535,2.9159998893737793,5814345.0,2.9159998893737793
2010-01-08,2.9519999027252197,2.8959999084472656,2.9200000762939453,2.9519999027252197,3302842.0,2.9519999027252197
2010-01-11,2.9679999351501465,2.8919999599456787,2.9560000896453857,2.9240000247955322,4329558.0,2.9240000247955322
2010-01-12,2.98799991607666,2.9119999408721924,2.936000108718872,2.9800000190734863,4593772.0,2.9800000190734863
2010-01-13,2.98799991607666,2.9159998893737793,2.9519999027252197,2.940000057220459,3815825.0,2.940000057220459
2010-01-14,3.007999897003174,2.9200000762939453,2.9519999027252197,2.996000051498413,6189260.0,2.996000051498413
2010-01-15,3.0280001163482666,2.9639999866485596,3.0,3.0199999809265137,5201545.0,3.0199999809265137
2010-01-18,3.0959999561309814,2.996000051498413,3.0199999809265137,3.0959999561309814,9331118.0,3.0959999561309814
2010-01-19,3.1040000915527344,3.0360000133514404,3.0959999561309814,3.072000026702881,6335535.0,3.072000026702881
2010-01-20,3.0799999237060547,2.9240000247955322,3.072000026702881,2.9519999027252197,7125012.0,2.9519999027252197
2010-01-21,2.996000051498413,2.9240000247955322,2.9679999351501465,2.98799991607666,6061495.0,2.98799991607666
2010-01-22,2.98799991607666,2.868000030517578,2.9519999027252197,2.9200000762939453,4949490.0,2.9200000762939453
2010-01-25,2.944000005722046,2.875999927520752,2.9200000762939453,2.880000114440918,2451830.0,2.880000114440918
2010-01-26,2.9079999923706055,2.7639999389648438,2.884000062942505,2.7880001068115234,3364238.0,2.7880001068115234
2010-01-27,2.815999984741211,2.7279999256134033,2.808000087738037,2.74399995803833,2391390.0,2.74399995803833
2010-01-28,2.799999952316284,2.74399995803833,2.75600004196167,2.7639999389648438,2502260.0,2.7639999389648438
2010-01-29,2.7799999713897705,2.7200000286102295,2.75600004196167,2.7720000743865967,4938398.0,2.7720000743865967
2010-02-01,2.7679998874664307,2.7079999446868896,2.75600004196167,2.759999990463257,4128508.0,2.759999990463257
2010-02-02,2.799999952316284,2.747999906539917,2.7639999389648438,2.75600004196167,3386280.0,2.75600004196167
2010-02-03,2.828000068664551,2.747999906539917,2.7799999713897705,2.8239998817443848,4156418.0,2.8239998817443848
2010-02-04,2.880000114440918,2.7799999713897705,2.819999933242798,2.8559999465942383,4698082.0,2.8559999465942383
2010-02-05,2.8480000495910645,2.7679998874664307,2.819999933242798,2.7720000743865967,3034912.0,2.7720000743865967
2010-02-08,2.8320000171661377,2.759999990463257,2.759999990463257,2.803999900817871,2122622.0,2.803999900817871
2010-02-09,2.871999979019165,2.7880001068115234,2.803999900817871,2.859999895095825,3851188.0,2.859999895095825
2010-02-10,2.880000114440918,2.8320000171661377,2.880000114440918,2.8559999465942383,2510212.0,2.8559999465942383
2010-02-11,2.9000000953674316,2.8440001010894775,2.859999895095825,2.8559999465942383,3389725.0,2.8559999465942383
2010-02-12,2.871999979019165,2.8440001010894775,2.859999895095825,2.8559999465942383,2107222.0,2.8559999465942383
2010-02-22,2.880000114440918,2.8519999980926514,2.859999895095825,2.8559999465942383,2126522.0,2.8559999465942383
2010-02-23,2.884000062942505,2.7960000038146973,2.8559999465942383,2.884000062942505,5340022.0,2.884000062942505
2010-02-24,2.936000108718872,2.8559999465942383,2.871999979019165,2.927999973297119,4941848.0,2.927999973297119
2010-02-25,2.992000102996826,2.9119999408721924,2.9119999408721924,2.9800000190734863,8231580.0,2.9800000190734863
2010-02-26,3.059999942779541,2.9519999027252197,2.9519999027252197,2.996000051498413,9378322.0,2.996000051498413
2010-03-01,3.059999942779541,2.98799991607666,3.0,3.0399999618530273,6581312.0,3.0399999618530273
2010-03-02,3.0480000972747803,2.9800000190734863,3.0439999103546143,3.0,5357385.0,3.0
2010-03-03,3.072000026702881,2.98799991607666,2.98799991607666,3.0439999103546143,5604105.0,3.0439999103546143
2010-03-04,3.0439999103546143,3.0439999103546143,3.0439999103546143,3.0439999103546143,0.0,3.0439999103546143
2010-03-05,3.0239999294281006,2.940000057220459,3.0199999809265137,3.0,8036492.0,3.0
2010-03-08,3.055999994277954,2.9839999675750732,3.0160000324249268,3.0480000972747803,5750222.0,3.0480000972747803
2010-03-09,3.063999891281128,2.996000051498413,3.0399999618530273,3.052000045776367,7198135.0,3.052000045776367
2010-03-10,3.1080000400543213,3.01200008392334,3.055999994277954,3.0959999561309814,9669052.0,3.0959999561309814
2010-03-11,3.184000015258789,3.0799999237060547,3.1080000400543213,3.0840001106262207,13827740.0,3.0840001106262207
2010-03-12,3.111999988555908,2.9760000705718994,3.072000026702881,2.98799991607666,8715732.0,2.98799991607666
2010-03-15,3.0280001163482666,2.9679999351501465,2.9760000705718994,3.003999948501587,5134570.0,3.003999948501587
2010-03-16,3.140000104904175,2.996000051498413,3.0199999809265137,3.135999917984009,12994185.0,3.135999917984009
2010-03-17,3.180000066757202,3.0999999046325684,3.171999931335449,3.1480000019073486,12385762.0,3.1480000019073486
2010-03-18,3.25600004196167,3.111999988555908,3.1480000019073486,3.2239999771118164,18966835.0,3.2239999771118164
2010-03-19,3.2880001068115234,3.200000047683716,3.2200000286102295,3.2320001125335693,18408608.0,3.2320001125335693
2010-03-22,3.2320001125335693,3.2320001125335693,3.2320001125335693,3.2320001125335693,0.0,3.2320001125335693
2010-03-23,3.2320001125335693,3.2320001125335693,3.2320001125335693,3.2320001125335693,0.0,3.2320001125335693
2010-03-24,3.308000087738037,3.2039999961853027,3.2720000743865967,3.252000093460083,19716700.0,3.252000093460083
2010-03-25,3.2880001068115234,3.180000066757202,3.247999906539917,3.184000015258789,15506755.0,3.184000015258789
2010-03-26,3.3440001010894775,3.180000066757202,3.200000047683716,3.3320000171661377,21174710.0,3.3320000171661377
2010-03-29,3.3480000495910645,3.2920000553131104,3.303999900817871,3.3239998817443848,13155165.0,3.3239998817443848
2010-03-30,3.380000114440918,3.2920000553131104,3.328000068664551,3.371999979019165,13340435.0,3.371999979019165
2010-03-31,3.384000062942505,3.3239998817443848,3.359999895095825,3.3320000171661377,8661342.0,3.3320000171661377
2010-04-01,3.4679999351501465,3.312000036239624,3.319999933242798,3.440000057220459,15707622.0,3.440000057220459
2010-04-02,3.5199999809265137,3.3919999599456787,3.440000057220459,3.51200008392334,14790528.0,3.51200008392334
2010-04-06,3.635999917984009,3.492000102996826,3.5280001163482666,3.5959999561309814,17783778.0,3.5959999561309814
2010-04-07,3.5959999561309814,3.503999948501587,3.5959999561309814,3.572000026702881,13676865.0,3.572000026702881
2010-04-08,3.628000020980835,3.5399999618530273,3.559999942779541,3.5920000076293945,11548450.0,3.5920000076293945
2010-04-09,3.6080000400543213,3.4839999675750732,3.5880000591278076,3.5480000972747803,15716085.0,3.5480000972747803
2010-04-12,3.680000066757202,3.48799991607666,3.5360000133514404,3.680000066757202,22615660.0,3.680000066757202
2010-04-13,3.6679999828338623,3.496000051498413,3.6440000534057617,3.563999891281128,26122522.0,3.563999891281128
2010-04-14,3.680000066757202,3.507999897003174,3.5320000648498535,3.6559998989105225,15768098.0,3.6559998989105225
2010-04-15,3.8399999141693115,3.6040000915527344,3.640000104904175,3.8399999141693115,27120970.0,3.8399999141693115
2010-04-16,4.0,3.759999990463257,3.799999952316284,3.9600000381469727,16937955.0,3.9600000381469727
2010-04-19,3.992000102996826,3.7639999389648438,3.9119999408721924,3.7639999389648438,17752870.0,3.7639999389648438
2010-04-20,3.936000108718872,3.6679999828338623,3.747999906539917,3.8919999599456787,23414942.0,3.8919999599456787
2010-04-21,3.9839999675750732,3.8440001010894775,3.871999979019165,3.9159998893737793,15897650.0,3.9159998893737793
2010-04-22,3.9159998893737793,3.9159998893737793,3.9159998893737793,3.9159998893737793,0.0,3.9159998893737793
2010-04-23,3.8919999599456787,3.7200000286102295,3.8399999141693115,3.7200000286102295,24174908.0,3.7200000286102295
2010-04-26,3.9079999923706055,3.624000072479248,3.7200000286102295,3.9079999923706055,21110802.0,3.9079999923706055
2010-04-27,4.052000045776367,3.7320001125335693,3.8440001010894775,3.947999954223633,17959300.0,3.947999954223633
2010-04-28,4.0879998207092285,3.8320000171661377,3.859999895095825,3.98799991607666,18259462.0,3.98799991607666
2010-04-29,4.064000129699707,3.7880001068115234,3.9600000381469727,3.7880001068115234,18576900.0,3.7880001068115234
2010-04-30,3.7079999446868896,3.5999999046325684,3.6600000858306885,3.5999999046325684,6206250.0,3.5999999046325684
2010-05-04,3.4560000896453857,3.4200000762939453,3.4200000762939453,3.4200000762939453,11125615.0,3.4200000762939453
2010-05-05,3.507999897003174,3.259999990463257,3.259999990463257,3.431999921798706,11810510.0,3.431999921798706
2010-05-06,3.444000005722046,3.259999990463257,3.444000005722046,3.259999990463257,12165060.0,3.259999990463257
2010-05-07,3.191999912261963,3.0959999561309814,3.128000020980835,3.128000020980835,18455030.0,3.128000020980835
2010-05-10,3.252000093460083,3.052000045776367,3.0959999561309814,3.2039999961853027,14499275.0,3.2039999961853027
2010-05-11,3.25600004196167,3.0439999103546143,3.240000009536743,3.0439999103546143,10608992.0,3.0439999103546143
2010-05-12,3.0399999618530273,2.8919999599456787,2.940000057220459,2.8919999599456787,10407592.0,2.8919999599456787
2010-05-13,2.996000051498413,2.8559999465942383,2.947999954223633,2.98799991607666,7320562.0,2.98799991607666
2010-05-14,3.0759999752044678,2.944000005722046,2.944000005722046,3.0360000133514404,8218648.0,3.0360000133514404
2010-05-17,3.0439999103546143,2.884000062942505,2.9800000190734863,2.884000062942505,6853590.0,2.884000062942505
2010-05-18,2.8959999084472656,2.740000009536743,2.884000062942505,2.8559999465942383,8933982.0,2.8559999465942383
2010-05-19,2.9560000896453857,2.8239998817443848,2.8399999141693115,2.9000000953674316,7158328.0,2.9000000953674316
2010-05-20,2.9200000762939453,2.799999952316284,2.864000082015991,2.803999900817871,5204300.0,2.803999900817871
2010-05-21,2.871999979019165,2.7079999446868896,2.7079999446868896,2.868000030517578,5607962.0,2.868000030517578
2010-05-24,3.01200008392334,2.868000030517578,2.868000030517578,3.007999897003174,9728260.0,3.007999897003174
2010-05-25,3.1600000858306885,2.931999921798706,2.9719998836517334,3.1040000915527344,15492530.0,3.1040000915527344
2010-05-26,3.2279999256134033,3.059999942779541,3.1040000915527344,3.1600000858306885,13473088.0,3.1600000858306885
2010-05-27,3.240000009536743,3.1600000858306885,3.1679999828338623,3.191999912261963,15608140.0,3.191999912261963
2010-05-28,3.24399995803833,3.1679999828338623,3.200000047683716,3.2360000610351562,13571968.0,3.2360000610351562
2010-05-31,3.2360000610351562,3.0759999752044678,3.2160000801086426,3.0759999752044678,11052015.0,3.0759999752044678
2010-06-01,3.0399999618530273,2.9240000247955322,3.0199999809265137,2.947999954223633,8453430.0,2.947999954223633
2010-06-02,3.0959999561309814,2.9240000247955322,2.9240000247955322,3.0959999561309814,7129440.0,3.0959999561309814
2010-06-03,3.2160000801086426,3.0920000076293945,3.119999885559082,3.124000072479248,9040942.0,3.124000072479248
2010-06-04,3.2119998931884766,3.0799999237060547,3.0959999561309814,3.171999931335449,8606315.0,3.171999931335449
2010-06-07,3.1519999504089355,3.0480000972747803,3.115999937057495,3.115999937057495,6895932.0,3.115999937057495
2010-06-08,3.2119998931884766,3.0959999561309814,3.115999937057495,3.196000099182129,7511160.0,3.196000099182129
2010-06-09,3.3559999465942383,3.1640000343322754,3.1640000343322754,3.315999984741211,13843900.0,3.315999984741211
2010-06-10,3.4560000896453857,3.2839999198913574,3.315999984741211,3.368000030517578,15333465.0,3.368000030517578
2010-06-11,3.5360000133514404,3.2720000743865967,3.375999927520752,3.5360000133514404,16360732.0,3.5360000133514404
2010-06-17,3.6480000019073486,3.4519999027252197,3.4800000190734863,3.5439999103546143,15041240.0,3.5439999103546143
2010-06-18,3.5399999618530273,3.368000030517578,3.5199999809265137,3.371999979019165,13446078.0,3.371999979019165
2010-06-21,3.5160000324249268,3.308000087738037,3.371999979019165,3.4760000705718994,15655640.0,3.4760000705718994
2010-06-22,3.5399999618530273,3.440000057220459,3.4760000705718994,3.503999948501587,8905560.0,3.503999948501587
2010-06-23,3.51200008392334,3.384000062942505,3.4639999866485596,3.48799991607666,7871785.0,3.48799991607666
2010-06-24,3.6640000343322754,3.4600000381469727,3.4800000190734863,3.640000104904175,25714172.0,3.640000104904175
2010-06-25,3.7839999198913574,3.5439999103546143,3.5840001106262207,3.687999963760376,20629245.0,3.687999963760376
2010-06-28,3.7320001125335693,3.6040000915527344,3.6600000858306885,3.6640000343322754,8908322.0,3.6640000343322754
2010-06-29,3.7160000801086426,3.4800000190734863,3.680000066757202,3.4800000190734863,17156990.0,3.4800000190734863
2010-06-30,3.4159998893737793,3.308000087738037,3.3440001010894775,3.359999895095825,14531145.0,3.359999895095825
2010-07-01,3.359999895095825,3.191999912261963,3.319999933242798,3.191999912261963,12057488.0,3.191999912261963
2010-07-02,3.2239999771118164,3.0320000648498535,3.1519999504089355,3.128000020980835,9140045.0,3.128000020980835
2010-07-05,3.2279999256134033,3.0,3.1040000915527344,3.184000015258789,7499670.0,3.184000015258789
2010-07-06,3.2679998874664307,3.1480000019073486,3.1519999504089355,3.252000093460083,7202260.0,3.252000093460083
2010-07-07,3.303999900817871,3.2239999771118164,3.240000009536743,3.2760000228881836,5598638.0,3.2760000228881836
2010-07-08,3.2960000038146973,3.2119998931884766,3.2720000743865967,3.25600004196167,5027272.0,3.25600004196167
2010-07-09,3.3559999465942383,3.2119998931884766,3.2279999256134033,3.3399999141693115,7087012.0,3.3399999141693115
2010-07-12,3.4000000953674316,3.319999933242798,3.3320000171661377,3.3919999599456787,7111490.0,3.3919999599456787
2010-07-13,3.375999927520752,3.2239999771118164,3.371999979019165,3.312000036239624,7266558.0,3.312000036239624
2010-07-14,3.4760000705718994,3.308000087738037,3.308000087738037,3.4760000705718994,15424050.0,3.4760000705718994
2010-07-15,3.5199999809265137,3.3399999141693115,3.436000108718872,3.3440001010894775,10708405.0,3.3440001010894775
2010-07-16,3.3919999599456787,3.240000009536743,3.303999900817871,3.380000114440918,7429470.0,3.380000114440918
2010-07-19,3.4639999866485596,3.2880001068115234,3.312000036239624,3.431999921798706,6971830.0,3.431999921798706
2010-07-20,3.492000102996826,3.4159998893737793,3.4519999027252197,3.4760000705718994,9157412.0,3.4760000705718994
2010-07-21,3.503999948501587,3.440000057220459,3.4639999866485596,3.4719998836517334,9247625.0,3.4719998836517334
2010-07-22,3.563999891281128,3.444000005722046,3.4719998836517334,3.552000045776367,11312252.0,3.552000045776367
2010-07-23,3.5880000591278076,3.4800000190734863,3.552000045776367,3.563999891281128,11883565.0,3.563999891281128
2010-07-26,3.5999999046325684,3.440000057220459,3.5999999046325684,3.5320000648498535,9112705.0,3.5320000648498535
2010-07-27,3.5199999809265137,3.427999973297119,3.5199999809265137,3.431999921798706,11029820.0,3.431999921798706
2010-07-28,3.5959999561309814,3.4119999408721924,3.4119999408721924,3.568000078201294,17195042.0,3.568000078201294
2010-07-29,3.6519999504089355,3.503999948501587,3.559999942779541,3.628000020980835,16833078.0,3.628000020980835
2010-07-30,3.696000099182129,3.555999994277954,3.5999999046325684,3.631999969482422,14848548.0,3.631999969482422
2010-08-02,3.740000009536743,3.615999937057495,3.691999912261963,3.7160000801086426,15549198.0,3.7160000801086426
2010-08-03,3.9000000953674316,3.6679999828338623,3.7119998931884766,3.7920000553131104,33284772.0,3.7920000553131104
2010-08-04,3.868000030517578,3.74399995803833,3.7839999198913574,3.8359999656677246,25376545.0,3.8359999656677246
2010-08-05,3.940000057220459,3.808000087738037,3.8440001010894775,3.927999973297119,22765780.0,3.927999973297119
2010-08-06,3.992000102996826,3.799999952316284,3.880000114440918,3.9079999923706055,29955042.0,3.9079999923706055
2010-08-09,3.875999927520752,3.759999990463257,3.875999927520752,3.808000087738037,19748708.0,3.808000087738037
2010-08-10,3.8320000171661377,3.6600000858306885,3.808000087738037,3.7079999446868896,13203308.0,3.7079999446868896
2010-08-11,3.812000036239624,3.680000066757202,3.7079999446868896,3.7839999198913574,11436200.0,3.7839999198913574
2010-08-12,3.7760000228881836,3.7039999961853027,3.740000009536743,3.740000009536743,8436760.0,3.740000009536743
2010-08-13,3.859999895095825,3.7039999961853027,3.7200000286102295,3.8519999980926514,20030655.0,3.8519999980926514
2010-08-16,3.9159998893737793,3.799999952316284,3.8519999980926514,3.880000114440918,18919130.0,3.880000114440918
2010-08-17,3.940000057220459,3.7880001068115234,3.9040000438690186,3.8399999141693115,11482915.0,3.8399999141693115
2010-08-18,3.9200000762939453,3.815999984741211,3.859999895095825,3.884000062942505,14708912.0,3.884000062942505
2010-08-19,3.936000108718872,3.828000068664551,3.859999895095825,3.8440001010894775,16624082.0,3.8440001010894775
2010-08-20,3.864000082015991,3.6519999504089355,3.864000082015991,3.6519999504089355,13406235.0,3.6519999504089355
2010-08-23,3.6559998989105225,3.559999942779541,3.5999999046325684,3.615999937057495,13776605.0,3.615999937057495
2010-08-24,3.615999937057495,3.615999937057495,3.615999937057495,3.615999937057495,0.0,3.615999937057495
2010-08-25,3.615999937057495,3.615999937057495,3.615999937057495,3.615999937057495,0.0,3.615999937057495
2010-08-26,3.9760000705718994,3.9760000705718994,3.9760000705718994,3.9760000705718994,7024470.0,3.9760000705718994
2010-08-27,4.320000171661377,4.007999897003174,4.179999828338623,4.02400016784668,63955915.0,4.02400016784668
2010-08-30,4.127999782562256,3.875999927520752,3.9040000438690186,4.059999942779541,35944472.0,4.059999942779541
2010-08-31,4.019999980926514,3.940000057220459,4.015999794006348,3.9719998836517334,22524748.0,3.9719998836517334
2010-09-01,4.116000175476074,3.9600000381469727,3.9600000381469727,4.0960001945495605,27258345.0,4.0960001945495605
2010-09-02,4.191999912261963,3.996000051498413,4.104000091552734,4.116000175476074,34839672.0,4.116000175476074
2010-09-03,4.0920000076293945,3.9600000381469727,4.067999839782715,4.052000045776367,21776518.0,4.052000045776367
2010-09-06,4.044000148773193,3.9560000896453857,4.044000148773193,3.9839999675750732,14149180.0,3.9839999675750732
2010-09-07,3.992000102996826,3.871999979019165,3.9560000896453857,3.931999921798706,12063645.0,3.931999921798706
2010-09-08,4.0,3.8559999465942383,3.9200000762939453,3.9719998836517334,13190265.0,3.9719998836517334
2010-09-09,4.007999897003174,3.819999933242798,3.9719998836517334,3.8559999465942383,14058315.0,3.8559999465942383
2010-09-10,3.859999895095825,3.691999912261963,3.8359999656677246,3.7960000038146973,13063002.0,3.7960000038146973
2010-09-13,4.176000118255615,3.759999990463257,3.7639999389648438,4.119999885559082,37990528.0,4.119999885559082
2010-09-14,4.276000022888184,4.052000045776367,4.111999988555908,4.223999977111816,48727228.0,4.223999977111816
2010-09-15,4.320000171661377,4.136000156402588,4.199999809265137,4.208000183105469,44917448.0,4.208000183105469
2010-09-16,4.3480000495910645,4.02400016784668,4.164000034332275,4.320000171661377,51709265.0,4.320000171661377
2010-09-17,4.320000171661377,4.320000171661377,4.320000171661377,4.320000171661377,0.0,4.320000171661377
2010-09-20,4.4720001220703125,4.139999866485596,4.271999835968018,4.315999984741211,39372820.0,4.315999984741211
2010-09-21,4.395999908447266,4.191999912261963,4.288000106811523,4.315999984741211,28420320.0,4.315999984741211
2010-09-27,4.584000110626221,4.251999855041504,4.340000152587891,4.504000186920166,42958050.0,4.504000186920166
2010-09-28,4.4679999351501465,4.21999979019165,4.4679999351501465,4.25600004196167,33141202.0,4.25600004196167
2010-09-29,4.303999900817871,4.0960001945495605,4.25600004196167,4.159999847412109,34635695.0,4.159999847412109
2010-09-30,4.23199987411499,4.119999885559082,4.139999866485596,4.136000156402588,16353360.0,4.136000156402588
2010-10-08,4.25600004196167,4.104000091552734,4.199999809265137,4.176000118255615,20690835.0,4.176000118255615
2010-10-11,4.420000076293945,4.1479997634887695,4.168000221252441,4.4039998054504395,39195452.0,4.4039998054504395
2010-10-12,4.400000095367432,4.26800012588501,4.395999908447266,4.296000003814697,29945808.0,4.296000003814697
2010-10-13,4.400000095367432,4.184000015258789,4.239999771118164,4.308000087738037,31391850.0,4.308000087738037
2010-10-14,4.320000171661377,3.9200000762939453,4.320000171661377,3.927999973297119,33538185.0,3.927999973297119
2010-10-15,4.079999923706055,3.884000062942505,3.931999921798706,3.992000102996826,20767210.0,3.992000102996826
2010-10-18,4.228000164031982,3.7320001125335693,3.992000102996826,4.168000221252441,27813460.0,4.168000221252441
2010-10-19,4.380000114440918,4.079999923706055,4.139999866485596,4.300000190734863,39602308.0,4.300000190734863
2010-10-20,4.236000061035156,4.0879998207092285,4.176000118255615,4.124000072479248,19255372.0,4.124000072479248
2010-10-21,4.199999809265137,4.01200008392334,4.119999885559082,4.035999774932861,12597465.0,4.035999774932861
2010-10-22,4.1479997634887695,4.02400016784668,4.035999774932861,4.079999923706055,9833272.0,4.079999923706055
2010-10-25,4.111999988555908,4.01200008392334,4.079999923706055,4.099999904632568,13014510.0,4.099999904632568
2010-10-26,4.119999885559082,4.0320000648498535,4.107999801635742,4.072000026702881,12469458.0,4.072000026702881
2010-10-27,4.236000061035156,4.047999858856201,4.072000026702881,4.107999801635742,15258838.0,4.107999801635742
2010-10-28,4.239999771118164,4.052000045776367,4.099999904632568,4.239999771118164,19947642.0,4.239999771118164
2010-10-29,4.239999771118164,4.139999866485596,4.228000164031982,4.168000221252441,15761958.0,4.168000221252441
2010-11-01,4.276000022888184,4.0920000076293945,4.1519999504089355,4.223999977111816,17853750.0,4.223999977111816
2010-11-02,4.331999778747559,4.159999847412109,4.236000061035156,4.271999835968018,24524882.0,4.271999835968018
2010-11-03,4.395999908447266,4.171999931335449,4.283999919891357,4.179999828338623,21944650.0,4.179999828338623
2010-11-04,4.199999809265137,4.059999942779541,4.168000221252441,4.156000137329102,15826548.0,4.156000137329102
2010-11-05,4.271999835968018,4.127999782562256,4.191999912261963,4.251999855041504,19313908.0,4.251999855041504
2010-11-08,4.659999847412109,4.24399995803833,4.260000228881836,4.616000175476074,54878268.0,4.616000175476074
2010-11-09,4.73199987411499,4.495999813079834,4.5879998207092285,4.723999977111816,55912445.0,4.723999977111816
2010-11-10,4.796000003814697,4.631999969482422,4.699999809265137,4.696000099182129,44730008.0,4.696000099182129
2010-11-11,5.119999885559082,4.607999801635742,4.671999931335449,5.059999942779541,60898612.0,5.059999942779541
2010-11-12,5.260000228881836,4.872000217437744,5.228000164031982,5.076000213623047,82894318.0,5.076000213623047
2010-11-15,5.26800012588501,4.9679999351501465,5.131999969482422,5.196000099182129,55180722.0,5.196000099182129
2010-11-16,5.239999771118164,4.696000099182129,5.239999771118164,4.736000061035156,48916255.0,4.736000061035156
2010-11-17,4.739999771118164,4.400000095367432,4.679999828338623,4.443999767303467,25704648.0,4.443999767303467
2010-11-18,4.572000026702881,4.420000076293945,4.5,4.564000129699707,16453982.0,4.564000129699707
2010-11-19,4.619999885559082,4.355999946594238,4.5920000076293945,4.504000186920166,22945472.0,4.504000186920166
2010-11-22,4.75600004196167,4.440000057220459,4.443999767303467,4.716000080108643,25930558.0,4.716000080108643
2010-11-23,4.835999965667725,4.5,4.679999828338623,4.576000213623047,23280192.0,4.576000213623047
2010-11-24,4.71999979019165,4.4720001220703125,4.48799991607666,4.699999809265137,18671605.0,4.699999809265137
2010-11-25,5.015999794006348,4.699999809265137,4.708000183105469,4.955999851226807,32462398.0,4.955999851226807
2010-11-26,5.0879998207092285,4.831999778747559,5.019999980926514,4.880000114440918,23940292.0,4.880000114440918
2010-11-29,4.920000076293945,4.676000118255615,4.843999862670898,4.763999938964844,16812242.0,4.763999938964844
2010-11-30,4.9120001792907715,4.535999774932861,4.763999938964844,4.9079999923706055,24054545.0,4.9079999923706055
2010-12-01,5.23199987411499,4.78000020980835,4.920000076293945,5.144000053405762,33933150.0,5.144000053405762
2010-12-02,5.400000095367432,4.964000225067139,5.119999885559082,4.995999813079834,38043938.0,4.995999813079834
2010-12-03,4.952000141143799,4.739999771118164,4.920000076293945,4.828000068664551,15886215.0,4.828000068664551
2010-12-06,4.900000095367432,4.631999969482422,4.815999984741211,4.716000080108643,11824490.0,4.716000080108643
2010-12-07,4.788000106811523,4.604000091552734,4.6519999504089355,4.760000228881836,8293428.0,4.760000228881836
2010-12-08,4.935999870300293,4.699999809265137,4.739999771118164,4.776000022888184,10687820.0,4.776000022888184
2010-12-09,4.788000106811523,4.552000045776367,4.679999828338623,4.556000232696533,11683915.0,4.556000232696533
2010-12-10,4.656000137329102,4.507999897003174,4.552000045776367,4.611999988555908,6330965.0,4.611999988555908
2010-12-13,4.895999908447266,4.639999866485596,4.639999866485596,4.875999927520752,14348018.0,4.875999927520752
2010-12-14,4.984000205993652,4.843999862670898,4.880000114440918,4.97599983215332,12847200.0,4.97599983215332
2010-12-15,5.171999931335449,4.955999851226807,4.955999851226807,5.072000026702881,22566332.0,5.072000026702881
2010-12-16,5.311999797821045,5.047999858856201,5.047999858856201,5.168000221252441,20789278.0,5.168000221252441
2010-12-17,5.211999893188477,5.044000148773193,5.159999847412109,5.164000034332275,15813952.0,5.164000034332275
2010-12-20,5.260000228881836,4.940000057220459,5.168000221252441,5.1519999504089355,16497900.0,5.1519999504089355
2010-12-21,5.380000114440918,5.099999904632568,5.139999866485596,5.184000015258789,18671708.0,5.184000015258789
2010-12-22,5.23199987411499,5.015999794006348,5.188000202178955,5.067999839782715,9864832.0,5.067999839782715
2010-12-23,5.127999782562256,4.9679999351501465,5.044000148773193,4.992000102996826,7665720.0,4.992000102996826
2010-12-24,5.0879998207092285,4.900000095367432,4.940000057220459,4.984000205993652,6620405.0,4.984000205993652
2010-12-27,5.236000061035156,4.960000038146973,4.984000205993652,5.0920000076293945,13233082.0,5.0920000076293945
2010-12-28,5.019999980926514,4.679999828338623,5.019999980926514,4.74399995803833,9149412.0,4.74399995803833
2010-12-29,4.8480000495910645,4.711999893188477,4.71999979019165,4.843999862670898,4739318.0,4.843999862670898
2010-12-30,4.855999946594238,4.760000228881836,4.8480000495910645,4.803999900817871,4507412.0,4.803999900817871
2010-12-31,5.0320000648498535,4.808000087738037,4.840000152587891,4.97599983215332,7669942.0,4.97599983215332
2011-01-04,5.4720001220703125,5.004000186920166,5.004000186920166,5.3520002365112305,28202568.0,5.3520002365112305
2011-01-05,5.539999961853027,5.24399995803833,5.300000190734863,5.4720001220703125,23398675.0,5.4720001220703125
2011-01-06,5.5920000076293945,5.308000087738037,5.460000038146973,5.435999870300293,17034252.0,5.435999870300293
2011-01-07,5.492000102996826,5.24399995803833,5.400000095367432,5.343999862670898,12770150.0,5.343999862670898
2011-01-10,5.5,5.21999979019165,5.343999862670898,5.25600004196167,8473870.0,5.25600004196167
2011-01-11,5.296000003814697,4.984000205993652,5.291999816894531,5.188000202178955,10850768.0,5.188000202178955
2011-01-12,5.271999835968018,5.059999942779541,5.159999847412109,5.260000228881836,7825188.0,5.260000228881836
2011-01-13,5.380000114440918,5.188000202178955,5.283999919891357,5.340000152587891,10598425.0,5.340000152587891
2011-01-14,5.328000068664551,5.116000175476074,5.328000068664551,5.159999847412109,8914325.0,5.159999847412109
2011-01-17,5.23199987411499,4.880000114440918,5.064000129699707,4.920000076293945,8896342.0,4.920000076293945
2011-01-18,5.064000129699707,4.880000114440918,4.932000160217285,5.052000045776367,6469935.0,5.052000045776367
2011-01-19,5.291999816894531,5.0,5.079999923706055,5.216000080108643,11461528.0,5.216000080108643
2011-01-20,5.271999835968018,4.935999870300293,5.260000228881836,4.97599983215332,11862960.0,4.97599983215332
2011-01-21,5.164000034332275,4.9120001792907715,4.932000160217285,5.0,14569170.0,5.0
2011-01-24,5.116000175476074,4.5,5.0,4.51200008392334,27229430.0,4.51200008392334
2011-01-25,4.432000160217285,4.199999809265137,4.432000160217285,4.26800012588501,13318498.0,4.26800012588501
2011-01-26,4.400000095367432,4.119999885559082,4.21999979019165,4.3520002365112305,6914210.0,4.3520002365112305
2011-01-27,4.440000057220459,4.199999809265137,4.328000068664551,4.3520002365112305,10211960.0,4.3520002365112305
2011-01-28,4.788000106811523,4.323999881744385,4.372000217437744,4.788000106811523,17809428.0,4.788000106811523
2011-02-01,5.26800012588501,5.004000186920166,5.0920000076293945,5.035999774932861,33054418.0,5.035999774932861
2011-02-09,5.395999908447266,4.679999828338623,4.71999979019165,5.328000068664551,33324632.0,5.328000068664551
2011-02-10,5.323999881744385,5.139999866485596,5.199999809265137,5.239999771118164,19899000.0,5.239999771118164
2011-02-11,5.447999954223633,5.176000118255615,5.223999977111816,5.355999946594238,26809432.0,5.355999946594238
2011-02-14,5.3520002365112305,5.203999996185303,5.343999862670898,5.271999835968018,18155235.0,5.271999835968018
2011-02-15,5.599999904632568,5.203999996185303,5.271999835968018,5.3520002365112305,26358618.0,5.3520002365112305
2011-02-16,5.699999809265137,5.239999771118164,5.311999797821045,5.519999980926514,29787660.0,5.519999980926514
2011-02-17,5.639999866485596,5.464000225067139,5.519999980926514,5.567999839782715,16980542.0,5.567999839782715
2011-02-18,5.567999839782715,5.331999778747559,5.567999839782715,5.3520002365112305,13218622.0,5.3520002365112305
2011-02-21,5.552000045776367,5.263999938964844,5.311999797821045,5.5279998779296875,11640918.0,5.5279998779296875
2011-02-22,5.5960001945495605,5.28000020980835,5.5279998779296875,5.288000106811523,12016560.0,5.288000106811523
2011-02-23,5.380000114440918,5.239999771118164,5.239999771118164,5.311999797821045,6338065.0,5.311999797821045
2011-02-24,5.3520002365112305,5.199999809265137,5.300000190734863,5.26800012588501,8480318.0,5.26800012588501
2011-02-25,5.380000114440918,5.159999847412109,5.260000228881836,5.375999927520752,11631018.0,5.375999927520752
2011-02-28,5.9120001792907715,5.3520002365112305,5.375999927520752,5.9120001792907715,31923658.0,5.9120001792907715
2011-03-01,6.099999904632568,5.78000020980835,6.099999904632568,6.004000186920166,38182312.0,6.004000186920166
2011-03-02,5.920000076293945,5.748000144958496,5.920000076293945,5.860000133514404,17756320.0,5.860000133514404
2011-03-03,5.9720001220703125,5.5879998207092285,5.868000030517578,5.636000156402588,24917380.0,5.636000156402588
2011-03-04,5.71999979019165,5.552000045776367,5.584000110626221,5.696000099182129,10739578.0,5.696000099182129
2011-03-07,5.78000020980835,5.639999866485596,5.78000020980835,5.716000080108643,11320540.0,5.716000080108643
2011-03-08,5.935999870300293,5.684000015258789,5.696000099182129,5.800000190734863,13880830.0,5.800000190734863
2011-03-09,5.98799991607666,5.763999938964844,5.78000020980835,5.883999824523926,13703252.0,5.883999824523926
2011-03-10,6.059999942779541,5.75600004196167,5.892000198364258,5.955999851226807,19741202.0,5.955999851226807
2011-03-11,5.960000038146973,5.800000190734863,5.920000076293945,5.823999881744385,13719818.0,5.823999881744385
2011-03-14,5.791999816894531,5.631999969482422,5.739999771118164,5.751999855041504,11705920.0,5.751999855041504
2011-03-15,5.800000190734863,5.604000091552734,5.679999828338623,5.703999996185303,9155898.0,5.703999996185303
2011-03-16,5.952000141143799,5.671999931335449,5.708000183105469,5.923999786376953,14262238.0,5.923999786376953
2011-03-17,5.995999813079834,5.751999855041504,5.9120001792907715,5.75600004196167,12200602.0,5.75600004196167
2011-03-18,5.872000217437744,5.688000202178955,5.76800012588501,5.736000061035156,10743802.0,5.736000061035156
2011-03-21,5.872000217437744,5.6479997634887695,5.679999828338623,5.855999946594238,8838340.0,5.855999946594238
2011-03-22,5.952000141143799,5.76800012588501,5.880000114440918,5.920000076293945,12345038.0,5.920000076293945
2011-03-23,6.1519999504089355,5.840000152587891,5.920000076293945,6.107999801635742,19806560.0,6.107999801635742
2011-03-24,6.179999828338623,6.01200008392334,6.067999839782715,6.056000232696533,15409712.0,6.056000232696533
2011-03-25,6.199999809265137,6.007999897003174,6.0320000648498535,6.184000015258789,13373540.0,6.184000015258789
2011-03-28,6.480000019073486,6.116000175476074,6.159999847412109,6.383999824523926,23441932.0,6.383999824523926
2011-03-29,6.920000076293945,6.328000068664551,6.400000095367432,6.803999900817871,35425255.0,6.803999900817871
2011-03-30,6.776000022888184,6.199999809265137,6.776000022888184,6.271999835968018,25854050.0,6.271999835968018
2011-03-31,6.372000217437744,6.007999897003174,6.203999996185303,6.360000133514404,16956718.0,6.360000133514404
2011-04-01,6.668000221252441,6.23199987411499,6.300000190734863,6.380000114440918,21668568.0,6.380000114440918
2011-04-06,6.320000171661377,6.119999885559082,6.28000020980835,6.28000020980835,11388245.0,6.28000020980835
2011-04-07,6.300000190734863,6.079999923706055,6.24399995803833,6.104000091552734,12096080.0,6.104000091552734
2011-04-08,6.260000228881836,6.044000148773193,6.0879998207092285,6.260000228881836,8978208.0,6.260000228881836
2011-04-11,6.300000190734863,6.124000072479248,6.239999771118164,6.171999931335449,8301738.0,6.171999931335449
2011-04-12,6.263999938964844,6.136000156402588,6.179999828338623,6.199999809265137,6527550.0,6.199999809265137
2011-04-13,6.296000003814697,6.079999923706055,6.21999979019165,6.288000106811523,6403552.0,6.288000106811523
2011-04-14,6.552000045776367,6.303999900817871,6.308000087738037,6.372000217437744,15322600.0,6.372000217437744
2011-04-15,6.392000198364258,6.184000015258789,6.288000106811523,6.383999824523926,11022000.0,6.383999824523926
2011-04-18,6.395999908447266,6.131999969482422,6.355999946594238,6.179999828338623,8816038.0,6.179999828338623
2011-04-19,6.139999866485596,5.599999904632568,6.139999866485596,5.788000106811523,15684280.0,5.788000106811523
2011-04-20,5.923999786376953,5.783999919891357,5.783999919891357,5.880000114440918,6739400.0,5.880000114440918
2011-04-21,5.940000057220459,5.803999900817871,5.940000057220459,5.843999862670898,6099438.0,5.843999862670898
2011-04-22,5.855999946594238,5.739999771118164,5.831999778747559,5.74399995803833,5072282.0,5.74399995803833
2011-04-25,5.992000102996826,5.71999979019165,5.73199987411499,5.97599983215332,10459192.0,5.97599983215332
2011-04-26,6.176000118255615,5.8480000495910645,6.035999774932861,5.888000011444092,9989790.0,5.888000011444092
2011-04-27,6.0279998779296875,5.8520002365112305,5.880000114440918,5.98799991607666,7435798.0,5.98799991607666
2011-04-28,6.039999961853027,5.684000015258789,5.960000038146973,5.783999919891357,6188308.0,5.783999919891357
2011-04-29,5.868000030517578,5.668000221252441,5.783999919891357,5.840000152587891,4508848.0,5.840000152587891
2011-05-03,5.920000076293945,5.78000020980835,5.78000020980835,5.915999889373779,3280970.0,5.915999889373779
2011-05-04,5.920000076293945,5.679999828338623,5.920000076293945,5.684000015258789,3877920.0,5.684000015258789
2011-05-05,5.76800012588501,5.664000034332275,5.671999931335449,5.696000099182129,2961785.0,5.696000099182129
2011-05-06,5.691999912261963,5.395999908447266,5.691999912261963,5.564000129699707,4289955.0,5.564000129699707
2011-05-09,5.631999969482422,5.3520002365112305,5.631999969482422,5.455999851226807,6400540.0,5.455999851226807
2011-05-10,5.539999961853027,5.360000133514404,5.440000057220459,5.51200008392334,4301955.0,5.51200008392334
2011-05-11,5.711999893188477,5.5,5.519999980926514,5.616000175476074,5401328.0,5.616000175476074
2011-05-12,5.668000221252441,5.4720001220703125,5.668000221252441,5.47599983215332,4025955.0,5.47599983215332
2011-05-13,5.552000045776367,5.360000133514404,5.480000019073486,5.539999961853027,3404075.0,5.539999961853027
2011-05-16,5.579999923706055,5.455999851226807,5.576000213623047,5.515999794006348,2043150.0,5.515999794006348
2011-05-17,5.564000129699707,5.4079999923706055,5.564000129699707,5.544000148773193,3143828.0,5.544000148773193
2011-05-18,5.644000053405762,5.519999980926514,5.552000045776367,5.611999988555908,2662250.0,5.611999988555908
2011-05-19,5.668000221252441,5.564000129699707,5.616000175476074,5.576000213623047,3239705.0,5.576000213623047
2011-05-23,5.860000133514404,5.400000095367432,5.576000213623047,5.432000160217285,9348328.0,5.432000160217285
2011-05-24,5.599999904632568,5.248000144958496,5.380000114440918,5.572000026702881,5693390.0,5.572000026702881
2011-05-25,5.599999904632568,5.26800012588501,5.519999980926514,5.283999919891357,6004402.0,5.283999919891357
2011-05-26,5.400000095367432,5.076000213623047,5.320000171661377,5.0960001945495605,5582685.0,5.0960001945495605
2011-05-27,5.208000183105469,4.895999908447266,5.0960001945495605,5.191999912261963,4177198.0,5.191999912261963
2011-05-30,5.335999965667725,5.079999923706055,5.271999835968018,5.084000110626221,4099598.0,5.084000110626221
2011-05-31,5.171999931335449,5.0,5.0,5.1519999504089355,3359872.0,5.1519999504089355
2011-06-01,5.179999828338623,5.072000026702881,5.1519999504089355,5.1479997634887695,2590925.0,5.1479997634887695
2011-06-02,5.127999782562256,4.960000038146973,5.059999942779541,4.980000019073486,2551235.0,4.980000019073486
2011-06-03,5.059999942779541,4.927999973297119,4.952000141143799,5.004000186920166,2241948.0,5.004000186920166
2011-06-07,5.047999858856201,4.935999870300293,4.952000141143799,5.019999980926514,1934938.0,5.019999980926514
2011-06-08,5.239999771118164,4.980000019073486,4.980000019073486,5.191999912261963,4347648.0,5.191999912261963
2011-06-09,5.311999797821045,5.0879998207092285,5.176000118255615,5.0960001945495605,3830608.0,5.0960001945495605
2011-06-10,5.239999771118164,5.039999961853027,5.0879998207092285,5.223999977111816,2722268.0,5.223999977111816
2011-06-13,5.223999977111816,5.119999885559082,5.159999847412109,5.179999828338623,1500962.0,5.179999828338623
2011-06-14,5.372000217437744,5.159999847412109,5.179999828338623,5.303999900817871,3923408.0,5.303999900817871
2011-06-15,5.3480000495910645,5.199999809265137,5.311999797821045,5.211999893188477,2271198.0,5.211999893188477
2011-06-16,5.179999828338623,4.964000225067139,5.179999828338623,4.97599983215332,2893600.0,4.97599983215332
2011-06-17,5.0279998779296875,4.840000152587891,4.940000057220459,4.895999908447266,1332422.0,4.895999908447266
2011-06-20,4.98799991607666,4.760000228881836,4.9039998054504395,4.800000190734863,2042455.0,4.800000190734863
2011-06-21,4.900000095367432,4.739999771118164,4.800000190734863,4.888000011444092,1449138.0,4.888000011444092
2011-06-22,4.9120001792907715,4.808000087738037,4.888000011444092,4.831999778747559,1018878.0,4.831999778747559
2011-06-23,4.927999973297119,4.76800012588501,4.831999778747559,4.9120001792907715,1958088.0,4.9120001792907715
2011-06-24,5.111999988555908,4.883999824523926,4.9120001792907715,5.035999774932861,3559005.0,5.035999774932861
2011-06-27,5.199999809265137,5.019999980926514,5.044000148773193,5.188000202178955,5235292.0,5.188000202178955
2011-06-28,5.260000228881836,5.124000072479248,5.251999855041504,5.188000202178955,3378890.0,5.188000202178955
2011-06-29,5.423999786376953,5.1479997634887695,5.159999847412109,5.203999996185303,8467825.0,5.203999996185303
2011-06-30,5.343999862670898,5.216000080108643,5.216000080108643,5.260000228881836,4402648.0,5.260000228881836
2011-07-01,5.4120001792907715,5.260000228881836,5.260000228881836,5.335999965667725,4085078.0,5.335999965667725
2011-07-04,5.420000076293945,5.340000152587891,5.340000152587891,5.4079999923706055,3503818.0,5.4079999923706055
2011-07-05,5.519999980926514,5.368000030517578,5.392000198364258,5.484000205993652,3784138.0,5.484000205993652
2011-07-06,5.716000080108643,5.484000205993652,5.495999813079834,5.696000099182129,7494605.0,5.696000099182129
2011-07-07,6.072000026702881,5.624000072479248,5.708000183105469,5.888000011444092,14089030.0,5.888000011444092
2011-07-08,6.039999961853027,5.796000003814697,5.843999862670898,5.883999824523926,8061275.0,5.883999824523926
2011-07-11,6.191999912261963,5.920000076293945,6.191999912261963,6.0320000648498535,10069655.0,6.0320000648498535
2011-07-12,6.260000228881836,5.920000076293945,5.923999786376953,5.984000205993652,10641178.0,5.984000205993652
2011-07-13,6.072000026702881,5.900000095367432,5.960000038146973,6.0,5483562.0,6.0
2011-07-14,6.072000026702881,5.823999881744385,6.007999897003174,5.984000205993652,7059310.0,5.984000205993652
2011-07-15,6.0279998779296875,5.9039998054504395,5.97599983215332,6.01200008392334,4094220.0,6.01200008392334
2011-07-18,6.51200008392334,5.992000102996826,6.0,6.363999843597412,16058305.0,6.363999843597412
2011-07-19,6.5920000076293945,6.239999771118164,6.303999900817871,6.375999927520752,9498600.0,6.375999927520752
2011-07-20,6.48799991607666,6.251999855041504,6.360000133514404,6.300000190734863,5476212.0,6.300000190734863
2011-07-21,6.392000198364258,6.056000232696533,6.24399995803833,6.0960001945495605,6678838.0,6.0960001945495605
2011-07-22,6.263999938964844,6.059999942779541,6.064000129699707,6.176000118255615,5297995.0,6.176000118255615
2011-07-25,6.380000114440918,6.0279998779296875,6.171999931335449,6.104000091552734,7067835.0,6.104000091552734
2011-07-26,6.156000137329102,6.039999961853027,6.039999961853027,6.0960001945495605,2827140.0,6.0960001945495605
2011-07-27,6.372000217437744,6.111999988555908,6.111999988555908,6.308000087738037,4875212.0,6.308000087738037
2011-07-28,6.435999870300293,6.24399995803833,6.355999946594238,6.291999816894531,7579340.0,6.291999816894531
2011-07-29,6.415999889373779,6.251999855041504,6.260000228881836,6.300000190734863,5414082.0,6.300000190734863
2011-08-01,6.375999927520752,6.239999771118164,6.303999900817871,6.363999843597412,3241345.0,6.363999843597412
2011-08-02,6.423999786376953,6.248000144958496,6.363999843597412,6.420000076293945,6175095.0,6.420000076293945
2011-08-03,6.440000057220459,6.188000202178955,6.440000057220459,6.208000183105469,7073710.0,6.208000183105469
2011-08-04,6.355999946594238,6.119999885559082,6.216000080108643,6.159999847412109,6911020.0,6.159999847412109
2011-08-05,6.056000232696533,5.9120001792907715,6.0,5.935999870300293,7296825.0,5.935999870300293
2011-08-08,5.915999889373779,5.480000019073486,5.760000228881836,5.559999942779541,5683700.0,5.559999942779541
2011-08-09,5.688000202178955,5.24399995803833,5.460000038146973,5.668000221252441,5662278.0,5.668000221252441
2011-08-10,5.880000114440918,5.739999771118164,5.739999771118164,5.76800012588501,3700105.0,5.76800012588501
2011-08-11,5.840000152587891,5.5920000076293945,5.604000091552734,5.788000106811523,4322855.0,5.788000106811523
2011-08-12,5.995999813079834,5.791999816894531,5.843999862670898,5.803999900817871,4025712.0,5.803999900817871
2011-08-15,6.0960001945495605,5.771999835968018,5.771999835968018,6.0920000076293945,6432892.0,6.0920000076293945
2011-08-16,6.388000011444092,6.084000110626221,6.099999904632568,6.228000164031982,9599462.0,6.228000164031982
2011-08-17,6.320000171661377,6.127999782562256,6.223999977111816,6.315999984741211,5780442.0,6.315999984741211
2011-08-18,6.360000133514404,6.216000080108643,6.320000171661377,6.28000020980835,4311705.0,6.28000020980835
2011-08-19,6.216000080108643,5.980000019073486,6.216000080108643,6.059999942779541,6191478.0,6.059999942779541
2011-08-22,6.199999809265137,6.019999980926514,6.119999885559082,6.084000110626221,2851915.0,6.084000110626221
2011-08-23,6.188000202178955,6.052000045776367,6.052000045776367,6.184000015258789,3123812.0,6.184000015258789
2011-08-24,6.291999816894531,6.159999847412109,6.196000099182129,6.164000034332275,2936860.0,6.164000034332275
2011-08-25,6.71999979019165,6.300000190734863,6.360000133514404,6.355999946594238,10511038.0,6.355999946594238
2011-08-26,6.460000038146973,6.21999979019165,6.248000144958496,6.415999889373779,5620235.0,6.415999889373779
2011-08-29,6.4120001792907715,6.296000003814697,6.360000133514404,6.308000087738037,4024808.0,6.308000087738037
2011-08-30,6.440000057220459,6.239999771118164,6.3480000495910645,6.260000228881836,4996502.0,6.260000228881836
2011-08-31,6.395999908447266,6.139999866485596,6.260000228881836,6.28000020980835,2533230.0,6.28000020980835
2011-09-01,6.383999824523926,6.251999855041504,6.276000022888184,6.360000133514404,3198508.0,6.360000133514404
2011-09-02,6.380000114440918,6.24399995803833,6.360000133514404,6.291999816894531,1257458.0,6.291999816894531
2011-09-05,6.323999881744385,6.119999885559082,6.288000106811523,6.308000087738037,4111175.0,6.308000087738037
2011-09-06,6.288000106811523,6.164000034332275,6.199999809265137,6.168000221252441,3064998.0,6.168000221252441
2011-09-07,6.320000171661377,6.159999847412109,6.228000164031982,6.26800012588501,4962088.0,6.26800012588501
2011-09-08,6.400000095367432,6.263999938964844,6.3520002365112305,6.26800012588501,3901960.0,6.26800012588501
2011-09-09,6.300000190734863,5.9720001220703125,6.26800012588501,6.139999866485596,5019920.0,6.139999866485596
2011-09-13,6.119999885559082,5.960000038146973,6.039999961853027,5.98799991607666,2681402.0,5.98799991607666
2011-09-14,6.196000099182129,5.8480000495910645,5.98799991607666,6.035999774932861,2347272.0,6.035999774932861
2011-09-15,6.056000232696533,5.9039998054504395,6.052000045776367,5.9120001792907715,2567318.0,5.9120001792907715
2011-09-16,6.0960001945495605,5.940000057220459,5.964000225067139,5.952000141143799,6959530.0,5.952000141143799
2011-09-19,6.007999897003174,5.703999996185303,5.927999973297119,5.868000030517578,2178525.0,5.868000030517578
2011-09-20,5.880000114440918,5.74399995803833,5.868000030517578,5.815999984741211,2504105.0,5.815999984741211
2011-09-21,5.940000057220459,5.711999893188477,5.820000171661377,5.900000095367432,4277112.0,5.900000095367432
2011-09-22,5.880000114440918,5.644000053405762,5.880000114440918,5.6479997634887695,2270582.0,5.6479997634887695
2011-09-23,5.711999893188477,5.480000019073486,5.644000053405762,5.5920000076293945,4537050.0,5.5920000076293945
2011-09-26,5.691999912261963,5.427999973297119,5.5320000648498535,5.480000019073486,2429300.0,5.480000019073486
2011-09-27,5.579999923706055,5.427999973297119,5.480000019073486,5.480000019073486,3435520.0,5.480000019073486
2011-09-28,5.559999942779541,5.248000144958496,5.48799991607666,5.271999835968018,3740418.0,5.271999835968018
2011-09-29,5.276000022888184,4.803999900817871,5.271999835968018,5.191999912261963,2763792.0,5.191999912261963
2011-09-30,5.3520002365112305,5.0,5.191999912261963,5.136000156402588,2047212.0,5.136000156402588
2011-10-10,4.935999870300293,4.624000072479248,4.624000072479248,4.624000072479248,12169442.0,4.624000072479248
2011-10-11,4.604000091552734,4.159999847412109,4.604000091552734,4.296000003814697,46126802.0,4.296000003814697
2011-10-13,4.435999870300293,4.239999771118164,4.296000003814697,4.4079999923706055,31687128.0,4.4079999923706055
2011-10-14,4.380000114440918,4.21999979019165,4.3520002365112305,4.248000144958496,14940062.0,4.248000144958496
2011-10-17,4.300000190734863,4.176000118255615,4.271999835968018,4.208000183105469,17346412.0,4.208000183105469
2011-10-18,4.171999931335449,3.8919999599456787,4.171999931335449,4.015999794006348,25827435.0,4.015999794006348
2011-10-19,4.079999923706055,3.9600000381469727,3.992000102996826,4.035999774932861,9933948.0,4.035999774932861
2011-10-20,4.107999801635742,3.9639999866485596,4.0320000648498535,4.0960001945495605,13192162.0,4.0960001945495605
2011-10-21,4.1519999504089355,3.9639999866485596,4.0960001945495605,3.98799991607666,9067455.0,3.98799991607666
2011-10-24,4.0,3.6040000915527344,3.9679999351501465,3.8399999141693115,15641590.0,3.8399999141693115
2011-10-25,3.9560000896453857,3.7119998931884766,3.799999952316284,3.9159998893737793,14736852.0,3.9159998893737793
2011-10-26,4.0279998779296875,3.815999984741211,3.868000030517578,3.9639999866485596,16477238.0,3.9639999866485596
2011-10-27,4.059999942779541,3.9240000247955322,3.9719998836517334,3.98799991607666,14934475.0,3.98799991607666
2011-10-28,4.388000011444092,4.004000186920166,4.004000186920166,4.388000011444092,28644325.0,4.388000011444092
2011-10-31,4.828000068664551,4.52400016784668,4.52400016784668,4.828000068664551,65295205.0,4.828000068664551
2011-11-01,4.75600004196167,4.639999866485596,4.659999847412109,4.723999977111816,40147812.0,4.723999977111816
2011-11-02,4.883999824523926,4.559999942779541,4.599999904632568,4.820000171661377,38791675.0,4.820000171661377
2011-11-03,5.0,4.679999828338623,4.831999778747559,4.728000164031982,34906190.0,4.728000164031982
2011-11-04,4.828000068664551,4.619999885559082,4.659999847412109,4.74399995803833,24919198.0,4.74399995803833
2011-11-07,4.823999881744385,4.679999828338623,4.760000228881836,4.760000228881836,19032710.0,4.760000228881836
2011-11-08,4.863999843597412,4.668000221252441,4.728000164031982,4.815999984741211,26582935.0,4.815999984741211
2011-11-09,5.0,4.679999828338623,4.823999881744385,4.952000141143799,33032492.0,4.952000141143799
2011-11-10,5.156000137329102,4.73199987411499,4.880000114440918,4.748000144958496,42537450.0,4.748000144958496
2011-11-11,4.716000080108643,4.460000038146973,4.671999931335449,4.607999801635742,25969105.0,4.607999801635742
2011-11-14,4.788000106811523,4.639999866485596,4.639999866485596,4.708000183105469,19076102.0,4.708000183105469
2011-11-15,4.739999771118164,4.619999885559082,4.71999979019165,4.699999809265137,16078690.0,4.699999809265137
2011-11-16,4.696000099182129,4.5,4.696000099182129,4.559999942779541,12882738.0,4.559999942779541
2011-11-17,4.631999969482422,4.5320000648498535,4.564000129699707,4.576000213623047,9894808.0,4.576000213623047
2011-11-18,4.556000232696533,4.171999931335449,4.52400016784668,4.23199987411499,15672558.0,4.23199987411499
2011-11-21,4.263999938964844,4.084000110626221,4.263999938964844,4.179999828338623,8066792.0,4.179999828338623
2011-11-22,4.251999855041504,4.119999885559082,4.139999866485596,4.21999979019165,7374938.0,4.21999979019165
2011-11-23,4.291999816894531,4.168000221252441,4.23199987411499,4.184000015258789,7568328.0,4.184000015258789
2011-11-24,4.199999809265137,4.079999923706055,4.0920000076293945,4.119999885559082,4988695.0,4.119999885559082
2011-11-25,4.168000221252441,4.079999923706055,4.119999885559082,4.0879998207092285,4670912.0,4.0879998207092285
2011-11-28,4.495999813079834,4.116000175476074,4.124000072479248,4.495999813079834,19993742.0,4.495999813079834
2011-11-29,4.71999979019165,4.464000225067139,4.664000034332275,4.539999961853027,25620412.0,4.539999961853027
2011-11-30,4.624000072479248,4.320000171661377,4.547999858856201,4.5920000076293945,25951490.0,4.5920000076293945
2011-12-01,4.860000133514404,4.599999904632568,4.679999828338623,4.711999893188477,34185825.0,4.711999893188477
2011-12-02,4.708000183105469,4.452000141143799,4.659999847412109,4.556000232696533,14441535.0,4.556000232696533
2011-12-05,4.599999904632568,4.124000072479248,4.559999942779541,4.251999855041504,14006695.0,4.251999855041504
2011-12-06,4.432000160217285,4.084000110626221,4.156000137329102,4.380000114440918,13730920.0,4.380000114440918
2011-12-07,4.5920000076293945,4.239999771118164,4.315999984741211,4.544000148773193,18375300.0,4.544000148773193
2011-12-08,4.671999931335449,4.4120001792907715,4.460000038146973,4.547999858856201,22300235.0,4.547999858856201
2011-12-09,4.659999847412109,4.440000057220459,4.464000225067139,4.604000091552734,17885775.0,4.604000091552734
2011-12-12,4.659999847412109,4.480000019073486,4.624000072479248,4.492000102996826,13553568.0,4.492000102996826
2011-12-13,4.455999851226807,4.072000026702881,4.455999851226807,4.159999847412109,17789565.0,4.159999847412109
2011-12-14,4.320000171661377,4.084000110626221,4.139999866485596,4.260000228881836,14410852.0,4.260000228881836
2011-12-15,4.447999954223633,4.179999828338623,4.196000099182129,4.311999797821045,19300165.0,4.311999797821045
2011-12-16,4.74399995803833,4.159999847412109,4.271999835968018,4.644000053405762,27611438.0,4.644000053405762
2011-12-19,4.791999816894531,4.460000038146973,4.552000045776367,4.716000080108643,35376402.0,4.716000080108643
2011-12-20,4.71999979019165,4.504000186920166,4.659999847412109,4.5320000648498535,21518205.0,4.5320000648498535
2011-12-21,4.631999969482422,4.199999809265137,4.619999885559082,4.24399995803833,19243245.0,4.24399995803833
2011-12-22,4.4679999351501465,3.9079999923706055,4.139999866485596,4.368000030517578,24067238.0,4.368000030517578
2011-12-23,4.492000102996826,4.239999771118164,4.271999835968018,4.335999965667725,16820108.0,4.335999965667725
2011-12-26,4.3480000495910645,4.124000072479248,4.291999816894531,4.131999969482422,12115922.0,4.131999969482422
2011-12-27,4.136000156402588,3.859999895095825,4.0,3.871999979019165,15098352.0,3.871999979019165
2011-12-28,3.864000082015991,3.6480000019073486,3.799999952316284,3.815999984741211,10824052.0,3.815999984741211
2011-12-29,3.884000062942505,3.7200000286102295,3.7679998874664307,3.8519999980926514,8291045.0,3.8519999980926514
2011-12-30,4.0,3.859999895095825,3.875999927520752,3.98799991607666,9433832.0,3.98799991607666
2012-01-04,4.039999961853027,3.691999912261963,4.0,3.7160000801086426,7975152.0,3.7160000801086426
2012-01-05,3.7360000610351562,3.3440001010894775,3.684000015258789,3.384000062942505,12460610.0,3.384000062942505
2012-01-06,3.447999954223633,3.184000015258789,3.308000087738037,3.427999973297119,9628622.0,3.427999973297119
2012-01-09,3.559999942779541,3.319999933242798,3.4200000762939453,3.5360000133514404,11639695.0,3.5360000133514404
2012-01-10,3.6679999828338623,3.48799991607666,3.503999948501587,3.6480000019073486,15002335.0,3.6480000019073486
2012-01-11,3.7799999713897705,3.552000045776367,3.619999885559082,3.6480000019073486,14333680.0,3.6480000019073486
2012-01-12,4.01200008392334,3.5920000076293945,3.5999999046325684,3.9560000896453857,30777650.0,3.9560000896453857
2012-01-13,3.927999973297119,3.671999931335449,3.9000000953674316,3.680000066757202,22508442.0,3.680000066757202
2012-01-16,3.803999900817871,3.4040000438690186,3.5920000076293945,3.568000078201294,14393122.0,3.568000078201294
2012-01-17,3.759999990463257,3.5199999809265137,3.563999891281128,3.75600004196167,15199322.0,3.75600004196167
2012-01-18,3.8239998817443848,3.5959999561309814,3.8239998817443848,3.624000072479248,13456300.0,3.624000072479248
2012-01-19,3.6640000343322754,3.559999942779541,3.6040000915527344,3.5920000076293945,8241802.0,3.5920000076293945
2012-01-20,3.700000047683716,3.5920000076293945,3.5920000076293945,3.615999937057495,6549788.0,3.615999937057495
2012-01-30,3.6679999828338623,3.5199999809265137,3.6679999828338623,3.5320000648498535,7030532.0,3.5320000648498535
2012-01-31,3.5759999752044678,3.4519999027252197,3.5280001163482666,3.5160000324249268,5245800.0,3.5160000324249268
2012-02-01,3.808000087738037,3.48799991607666,3.503999948501587,3.696000099182129,16196748.0,3.696000099182129
2012-02-02,3.740000009536743,3.624000072479248,3.640000104904175,3.7160000801086426,12503022.0,3.7160000801086426
2012-02-03,3.7679998874664307,3.6440000534057617,3.7079999446868896,3.747999906539917,10880262.0,3.747999906539917
2012-02-06,3.815999984741211,3.7360000610351562,3.740000009536743,3.808000087738037,11943965.0,3.808000087738037
2012-02-07,3.7920000553131104,3.671999931335449,3.7920000553131104,3.687999963760376,8400125.0,3.687999963760376
2012-02-08,3.7720000743865967,3.6440000534057617,3.680000066757202,3.759999990463257,11111520.0,3.759999990463257
2012-02-09,4.076000213623047,3.7239999771118164,3.740000009536743,3.859999895095825,24522462.0,3.859999895095825
2012-02-10,3.9000000953674316,3.7920000553131104,3.799999952316284,3.8519999980926514,16511925.0,3.8519999980926514
2012-02-13,3.9200000762939453,3.7639999389648438,3.7799999713897705,3.8519999980926514,13804155.0,3.8519999980926514
2012-02-14,3.875999927520752,3.7920000553131104,3.864000082015991,3.8399999141693115,10950808.0,3.8399999141693115
2012-02-15,4.136000156402588,3.864000082015991,3.9600000381469727,4.035999774932861,30866488.0,4.035999774932861
2012-02-16,4.355999946594238,3.9679999351501465,3.9760000705718994,4.139999866485596,34466222.0,4.139999866485596
2012-02-17,4.271999835968018,3.8320000171661377,3.888000011444092,4.119999885559082,155203528.0,4.119999885559082
2012-02-20,4.064000129699707,3.940000057220459,4.0,3.9760000705718994,88288822.0,3.9760000705718994
2012-02-21,3.9560000896453857,3.819999933242798,3.940000057220459,3.947999954223633,58687588.0,3.947999954223633
2012-02-22,3.996000051498413,3.9000000953674316,3.931999921798706,3.992000102996826,54076610.0,3.992000102996826
2012-02-23,4.059999942779541,3.9079999923706055,4.004000186920166,3.9519999027252197,59582702.0,3.9519999027252197
2012-02-24,4.02400016784668,3.9119999408721924,3.940000057220459,4.019999980926514,63365155.0,4.019999980926514
2012-02-27,4.171999931335449,4.01200008392334,4.039999961853027,4.0920000076293945,92986028.0,4.0920000076293945
2012-02-28,4.236000061035156,4.007999897003174,4.056000232696533,4.159999847412109,95727392.0,4.159999847412109
2012-02-29,4.176000118255615,4.019999980926514,4.119999885559082,4.039999961853027,54378012.0,4.039999961853027
2012-03-01,4.111999988555908,4.0,4.0320000648498535,4.056000232696533,30373030.0,4.056000232696533
2012-03-02,4.168000221252441,4.059999942779541,4.064000129699707,4.1479997634887695,43990282.0,4.1479997634887695
2012-03-05,4.179999828338623,4.079999923706055,4.159999847412109,4.0879998207092285,35372095.0,4.0879998207092285
2012-03-06,4.0920000076293945,3.940000057220459,4.064000129699707,3.9719998836517334,38165480.0,3.9719998836517334
2012-03-07,3.9800000190734863,3.871999979019165,3.8919999599456787,3.9159998893737793,25299080.0,3.9159998893737793
2012-03-08,3.996000051498413,3.931999921798706,3.931999921798706,3.9560000896453857,24377020.0,3.9560000896453857
2012-03-09,4.01200008392334,3.9519999027252197,3.9800000190734863,4.007999897003174,23053682.0,4.007999897003174
2012-03-12,4.0320000648498535,3.9639999866485596,4.019999980926514,4.004000186920166,22185260.0,4.004000186920166
2012-03-13,4.0920000076293945,3.9679999351501465,4.004000186920166,4.076000213623047,39551695.0,4.076000213623047
2012-03-14,4.107999801635742,3.680000066757202,4.099999904632568,3.747999906539917,55022038.0,3.747999906539917
2012-03-15,3.7880001068115234,3.507999897003174,3.747999906539917,3.563999891281128,36916135.0,3.563999891281128
2012-03-16,3.6519999504089355,3.5239999294281006,3.5799999237060547,3.635999917984009,19969680.0,3.635999917984009
2012-03-19,3.7119998931884766,3.5799999237060547,3.631999969482422,3.691999912261963,28265990.0,3.691999912261963
2012-03-20,3.691999912261963,3.5439999103546143,3.691999912261963,3.5439999103546143,24761535.0,3.5439999103546143
2012-03-21,3.5959999561309814,3.496000051498413,3.5759999752044678,3.5840001106262207,20681215.0,3.5840001106262207
2012-03-22,3.6480000019073486,3.552000045776367,3.5920000076293945,3.624000072479248,21291050.0,3.624000072479248
2012-03-23,3.611999988555908,3.507999897003174,3.5999999046325684,3.5399999618530273,17235988.0,3.5399999618530273
2012-03-26,3.5399999618530273,3.384000062942505,3.503999948501587,3.4519999027252197,17198728.0,3.4519999027252197
2012-03-27,3.492000102996826,3.388000011444092,3.4719998836517334,3.4040000438690186,14028832.0,3.4040000438690186
2012-03-28,3.4200000762939453,3.2239999771118164,3.4159998893737793,3.24399995803833,23405970.0,3.24399995803833
2012-03-29,3.240000009536743,3.119999885559082,3.2079999446868896,3.187999963760376,22201618.0,3.187999963760376
2012-03-30,3.2079999446868896,3.0399999618530273,3.191999912261963,3.0799999237060547,18375942.0,3.0799999237060547
2012-04-05,3.2079999446868896,3.059999942779541,3.059999942779541,3.191999912261963,18521252.0,3.191999912261963
2012-04-06,3.2320001125335693,3.1480000019073486,3.200000047683716,3.196000099182129,15105760.0,3.196000099182129
2012-04-09,3.180000066757202,3.1040000915527344,3.171999931335449,3.1080000400543213,11167040.0,3.1080000400543213
2012-04-10,3.1760001182556152,3.055999994277954,3.0880000591278076,3.1760001182556152,14566795.0,3.1760001182556152
2012-04-11,3.319999933242798,3.111999988555908,3.140000104904175,3.308000087738037,31167542.0,3.308000087738037
2012-04-12,3.368000030517578,3.2239999771118164,3.2720000743865967,3.3320000171661377,36558415.0,3.3320000171661377
2012-04-13,3.3399999141693115,3.2679998874664307,3.2920000553131104,3.2880001068115234,26447025.0,3.2880001068115234
2012-04-16,3.3359999656677246,3.2279999256134033,3.25600004196167,3.2920000553131104,22777060.0,3.2920000553131104
2012-04-17,3.312000036239624,3.184000015258789,3.299999952316284,3.196000099182129,21082592.0,3.196000099182129
2012-04-18,3.2880001068115234,3.196000099182129,3.2160000801086426,3.2760000228881836,18393792.0,3.2760000228881836
2012-04-19,3.3519999980926514,3.259999990463257,3.2799999713897705,3.3239998817443848,26024192.0,3.3239998817443848
2012-04-20,3.3239998817443848,3.3239998817443848,3.3239998817443848,3.3239998817443848,0.0,3.3239998817443848
2012-04-23,3.359999895095825,3.196000099182129,3.3320000171661377,3.2200000286102295,24932470.0,3.2200000286102295
2012-04-24,3.2200000286102295,3.0439999103546143,3.196000099182129,3.135999917984009,21045975.0,3.135999917984009
2012-04-25,3.184000015258789,3.115999937057495,3.1440000534057617,3.180000066757202,14165085.0,3.180000066757202
2012-04-26,3.2920000553131104,3.171999931335449,3.191999912261963,3.2720000743865967,22165262.0,3.2720000743865967
2012-04-27,3.299999952316284,3.200000047683716,3.2720000743865967,3.2239999771118164,11934690.0,3.2239999771118164
2012-05-02,3.2920000553131104,3.2279999256134033,3.2639999389648438,3.2799999713897705,15406068.0,3.2799999713897705
2012-05-03,3.3320000171661377,3.25600004196167,3.2760000228881836,3.3239998817443848,19960165.0,3.3239998817443848
2012-05-04,3.427999973297119,3.312000036239624,3.319999933242798,3.380000114440918,30622235.0,3.380000114440918
2012-05-07,3.7200000286102295,3.328000068664551,3.3399999141693115,3.7200000286102295,51331378.0,3.7200000286102295
2012-05-08,4.076000213623047,3.759999990463257,3.819999933242798,3.8239998817443848,137243395.0,3.8239998817443848
2012-05-09,3.8440001010894775,3.640000104904175,3.812000036239624,3.6519999504089355,63307282.0,3.6519999504089355
2012-05-10,3.619999885559082,3.5320000648498535,3.5999999046325684,3.5439999103546143,43157922.0,3.5439999103546143
2012-05-11,3.691999912261963,3.5199999809265137,3.5199999809265137,3.619999885559082,44568588.0,3.619999885559082
2012-05-14,3.700000047683716,3.5280001163482666,3.640000104904175,3.628000020980835,38423178.0,3.628000020980835
2012-05-15,3.568000078201294,3.444000005722046,3.568000078201294,3.5399999618530273,24238938.0,3.5399999618530273
2012-05-16,3.555999994277954,3.4639999866485596,3.5199999809265137,3.5199999809265137,20849155.0,3.5199999809265137
2012-05-17,3.6040000915527344,3.496000051498413,3.5759999752044678,3.5920000076293945,25682055.0,3.5920000076293945
2012-05-18,3.6559998989105225,3.507999897003174,3.552000045776367,3.5399999618530273,31308668.0,3.5399999618530273
2012-05-21,3.555999994277954,3.359999895095825,3.5399999618530273,3.380000114440918,27971228.0,3.380000114440918
2012-05-22,3.427999973297119,3.3480000495910645,3.4079999923706055,3.3959999084472656,16497912.0,3.3959999084472656
2012-05-23,3.3959999084472656,3.2720000743865967,3.3919999599456787,3.319999933242798,21317662.0,3.319999933242798
2012-05-24,3.371999979019165,3.2839999198913574,3.2960000038146973,3.328000068664551,11321362.0,3.328000068664551
2012-05-25,3.364000082015991,3.2200000286102295,3.3359999656677246,3.24399995803833,14817240.0,3.24399995803833
2012-05-28,3.319999933242798,3.171999931335449,3.2200000286102295,3.315999984741211,16608060.0,3.315999984741211
2012-05-29,3.384000062942505,3.308000087738037,3.315999984741211,3.3519999980926514,17314422.0,3.3519999980926514
2012-05-30,3.5360000133514404,3.3399999141693115,3.3559999465942383,3.427999973297119,29840050.0,3.427999973297119
2012-05-31,3.552000045776367,3.4119999408721924,3.4119999408721924,3.4800000190734863,28072755.0,3.4800000190734863
2012-06-01,3.6600000858306885,3.444000005722046,3.5959999561309814,3.4560000896453857,27176092.0,3.4560000896453857
2012-06-04,3.5,3.319999933242798,3.3320000171661377,3.3399999141693115,18556145.0,3.3399999141693115
2012-06-05,3.431999921798706,3.2880001068115234,3.3399999141693115,3.371999979019165,13935302.0,3.371999979019165
2012-06-06,3.4040000438690186,3.2720000743865967,3.388000011444092,3.2920000553131104,12985150.0,3.2920000553131104
2012-06-07,3.427999973297119,3.2960000038146973,3.3399999141693115,3.3239998817443848,16793625.0,3.3239998817443848
2012-06-08,3.375999927520752,3.2960000038146973,3.3559999465942383,3.299999952316284,10826425.0,3.299999952316284
2012-06-11,3.552000045776367,3.2920000553131104,3.2920000553131104,3.496000051498413,27654030.0,3.496000051498413
2012-06-12,3.5,3.4000000953674316,3.4679999351501465,3.4119999408721924,14953562.0,3.4119999408721924
2012-06-13,3.5399999618530273,3.4159998893737793,3.436000108718872,3.503999948501587,19654170.0,3.503999948501587
2012-06-14,3.5399999618530273,3.4200000762939453,3.503999948501587,3.436000108718872,15371875.0,3.436000108718872
2012-06-15,3.7799999713897705,3.371999979019165,3.447999954223633,3.7799999713897705,56461628.0,3.7799999713897705
2012-06-18,3.880000114440918,3.7320001125335693,3.8359999656677246,3.7920000553131104,97674515.0,3.7920000553131104
2012-06-19,3.740000009536743,3.5999999046325684,3.740000009536743,3.640000104904175,53127572.0,3.640000104904175
2012-06-20,3.9079999923706055,3.611999988555908,3.619999885559082,3.7880001068115234,59314542.0,3.7880001068115234
2012-06-21,3.7880001068115234,3.7880001068115234,3.7880001068115234,3.7880001068115234,0.0,3.7880001068115234
2012-06-25,3.7880001068115234,3.7880001068115234,3.7880001068115234,3.7880001068115234,0.0,3.7880001068115234
2012-06-26,3.5999999046325684,3.4079999923706055,3.5799999237060547,3.563999891281128,34332092.0,3.563999891281128
2012-06-27,3.671999931335449,3.4719998836517334,3.5,3.572000026702881,29992162.0,3.572000026702881
2012-06-28,3.5840001106262207,3.4200000762939453,3.5239999294281006,3.440000057220459,23353685.0,3.440000057220459
2012-06-29,3.5199999809265137,3.371999979019165,3.4240000247955322,3.492000102996826,19203887.0,3.492000102996826
2012-07-02,3.5799999237060547,3.319999933242798,3.5160000324249268,3.5360000133514404,18001722.0,3.5360000133514404
2012-07-03,3.6600000858306885,3.51200008392334,3.5199999809265137,3.5999999046325684,25819277.0,3.5999999046325684
2012-07-04,3.700000047683716,3.5439999103546143,3.611999988555908,3.5799999237060547,18988567.0,3.5799999237060547
2012-07-05,3.7239999771118164,3.559999942779541,3.5799999237060547,3.6440000534057617,50406397.0,3.6440000534057617
2012-07-06,3.6559998989105225,3.4760000705718994,3.635999917984009,3.6080000400543213,31338777.0,3.6080000400543213
2012-07-09,3.5959999561309814,3.440000057220459,3.5759999752044678,3.4560000896453857,21133612.0,3.4560000896453857
2012-07-10,3.4560000896453857,3.2799999713897705,3.4040000438690186,3.2960000038146973,20467585.0,3.2960000038146973
2012-07-11,3.359999895095825,3.2799999713897705,3.2960000038146973,3.328000068664551,10333977.0,3.328000068664551
2012-07-12,3.3959999084472656,3.2839999198913574,3.3559999465942383,3.371999979019165,12564002.0,3.371999979019165
2012-07-13,3.375999927520752,3.308000087738037,3.3519999980926514,3.364000082015991,11491390.0,3.364000082015991
2012-07-16,3.388000011444092,3.2200000286102295,3.371999979019165,3.247999906539917,16137960.0,3.247999906539917
2012-07-17,3.3399999141693115,3.2200000286102295,3.252000093460083,3.2960000038146973,8528897.0,3.2960000038146973
2012-07-18,3.3559999465942383,3.240000009536743,3.2760000228881836,3.3359999656677246,11808645.0,3.3359999656677246
2012-07-19,3.4159998893737793,3.2920000553131104,3.328000068664551,3.384000062942505,16820665.0,3.384000062942505
2012-07-20,3.4240000247955322,3.3440001010894775,3.384000062942505,3.368000030517578,9969172.0,3.368000030517578
2012-07-23,3.496000051498413,3.384000062942505,3.4240000247955322,3.4000000953674316,17474667.0,3.4000000953674316
2012-07-24,3.552000045776367,3.2960000038146973,3.3359999656677246,3.4519999027252197,17610250.0,3.4519999027252197
2012-07-25,3.4639999866485596,3.3559999465942383,3.4159998893737793,3.3959999084472656,11955857.0,3.3959999084472656
2012-07-26,3.5199999809265137,3.3320000171661377,3.375999927520752,3.3399999141693115,10691707.0,3.3399999141693115
2012-07-27,3.375999927520752,3.2360000610351562,3.359999895095825,3.247999906539917,10212702.0,3.247999906539917
2012-07-30,3.2920000553131104,3.119999885559082,3.252000093460083,3.135999917984009,8551305.0,3.135999917984009
2012-07-31,3.171999931335449,3.0480000972747803,3.135999917984009,3.0480000972747803,6637500.0,3.0480000972747803
2012-08-01,3.1440000534057617,3.0439999103546143,3.0439999103546143,3.0799999237060547,6439660.0,3.0799999237060547
2012-08-02,3.140000104904175,3.0320000648498535,3.0840001106262207,3.1040000915527344,8831322.0,3.1040000915527344
2012-08-03,3.171999931335449,3.0959999561309814,3.0999999046325684,3.1640000343322754,8816925.0,3.1640000343322754
2012-08-06,3.240000009536743,3.131999969482422,3.1440000534057617,3.2239999771118164,9323152.0,3.2239999771118164
2012-08-07,3.247999906539917,3.191999912261963,3.2279999256134033,3.2239999771118164,7873837.0,3.2239999771118164
2012-08-08,3.2360000610351562,3.171999931335449,3.2239999771118164,3.196000099182129,8163272.0,3.196000099182129
2012-08-09,3.2360000610351562,3.1480000019073486,3.184000015258789,3.2239999771118164,9268435.0,3.2239999771118164
2012-08-10,3.2200000286102295,3.1640000343322754,3.184000015258789,3.191999912261963,10422332.0,3.191999912261963
2012-08-13,3.191999912261963,3.059999942779541,3.171999931335449,3.068000078201294,14442680.0,3.068000078201294
2012-08-14,3.0959999561309814,3.0320000648498535,3.072000026702881,3.0840001106262207,9707020.0,3.0840001106262207
2012-08-15,3.128000020980835,2.996000051498413,3.0799999237060547,3.115999937057495,17751265.0,3.115999937057495
2012-08-16,3.131999969482422,3.0360000133514404,3.0799999237060547,3.124000072479248,9083165.0,3.124000072479248
2012-08-17,3.3320000171661377,3.0959999561309814,3.0959999561309814,3.2639999389648438,11561247.0,3.2639999389648438
2012-08-20,3.2720000743865967,3.1440000534057617,3.2160000801086426,3.24399995803833,8661082.0,3.24399995803833
2012-08-21,3.568000078201294,3.247999906539917,3.2799999713897705,3.568000078201294,85226980.0,3.568000078201294
2012-08-22,3.6519999504089355,3.4800000190734863,3.5160000324249268,3.615999937057495,57082687.0,3.615999937057495
2012-08-23,3.615999937057495,3.5399999618530273,3.615999937057495,3.572000026702881,23557425.0,3.572000026702881
2012-08-24,3.635999917984009,3.51200008392334,3.51200008392334,3.6080000400543213,62307262.0,3.6080000400543213
2012-08-27,3.6440000534057617,3.4760000705718994,3.552000045776367,3.5759999752044678,35838200.0,3.5759999752044678
2012-08-28,3.931999921798706,3.4800000190734863,3.5199999809265137,3.931999921798706,150137995.0,3.931999921798706
2012-08-29,3.9079999923706055,3.7239999771118164,3.9079999923706055,3.8399999141693115,109875047.0,3.8399999141693115
2012-08-30,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0.0,3.8399999141693115
2012-08-31,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0.0,3.8399999141693115
2012-09-03,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0.0,3.8399999141693115
2012-09-04,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0.0,3.8399999141693115
2012-09-05,4.0,3.4600000381469727,4.0,3.868000030517578,141123487.0,3.868000030517578
2012-09-06,3.884000062942505,3.7239999771118164,3.8320000171661377,3.7920000553131104,105188552.0,3.7920000553131104
2012-09-07,3.868000030517578,3.6519999504089355,3.7920000553131104,3.812000036239624,137826162.0,3.812000036239624
2012-09-10,3.7320001125335693,3.6480000019073486,3.7320001125335693,3.671999931335449,61953820.0,3.671999931335449
2012-09-11,3.6600000858306885,3.5759999752044678,3.6519999504089355,3.611999988555908,33846465.0,3.611999988555908
2012-09-12,3.7160000801086426,3.631999969482422,3.631999969482422,3.680000066757202,45657357.0,3.680000066757202
2012-09-13,3.687999963760376,3.5360000133514404,3.684000015258789,3.5399999618530273,31374347.0,3.5399999618530273
2012-09-14,3.5959999561309814,3.4639999866485596,3.568000078201294,3.4839999675750732,28317067.0,3.4839999675750732
2012-09-17,3.5320000648498535,3.440000057220459,3.48799991607666,3.4639999866485596,18508477.0,3.4639999866485596
2012-09-18,3.507999897003174,3.447999954223633,3.447999954223633,3.4839999675750732,12811057.0,3.4839999675750732
2012-09-19,3.503999948501587,3.4200000762939453,3.4800000190734863,3.4560000896453857,15577320.0,3.4560000896453857
2012-09-20,3.4679999351501465,3.200000047683716,3.444000005722046,3.2279999256134033,22782652.0,3.2279999256134033
2012-09-21,3.2720000743865967,3.111999988555908,3.2119998931884766,3.128000020980835,18251327.0,3.128000020980835
2012-09-24,3.180000066757202,3.0799999237060547,3.0999999046325684,3.1559998989105225,11225515.0,3.1559998989105225
2012-09-25,3.2279999256134033,3.140000104904175,3.1600000858306885,3.180000066757202,12753312.0,3.180000066757202
2012-09-26,3.191999912261963,3.052000045776367,3.187999963760376,3.068000078201294,12424915.0,3.068000078201294
2012-09-27,3.184000015258789,3.059999942779541,3.072000026702881,3.131999969482422,12399762.0,3.131999969482422
2012-09-28,3.2119998931884766,3.119999885559082,3.124000072479248,3.2039999961853027,15221497.0,3.2039999961853027
2012-10-08,3.2320001125335693,3.1559998989105225,3.2039999961853027,3.2039999961853027,11152437.0,3.2039999961853027
2012-10-09,3.312000036239624,3.184000015258789,3.200000047683716,3.2760000228881836,17215627.0,3.2760000228881836
2012-10-10,3.328000068664551,3.2320001125335693,3.299999952316284,3.2880001068115234,22734050.0,3.2880001068115234
2012-10-11,3.308000087738037,3.187999963760376,3.2839999198913574,3.2079999446868896,22510032.0,3.2079999446868896
2012-10-12,3.240000009536743,3.119999885559082,3.184000015258789,3.184000015258789,13654735.0,3.184000015258789
2012-10-15,3.240000009536743,3.1640000343322754,3.200000047683716,3.2039999961853027,9443757.0,3.2039999961853027
2012-10-16,3.3399999141693115,3.180000066757202,3.200000047683716,3.2720000743865967,25563487.0,3.2720000743865967
2012-10-17,3.2880001068115234,3.2279999256134033,3.252000093460083,3.2679998874664307,12229490.0,3.2679998874664307
2012-10-18,3.3239998817443848,3.24399995803833,3.2760000228881836,3.2920000553131104,19899375.0,3.2920000553131104
2012-10-19,3.303999900817871,3.2279999256134033,3.2960000038146973,3.2320001125335693,15392742.0,3.2320001125335693
2012-10-22,3.2279999256134033,3.1640000343322754,3.2160000801086426,3.2200000286102295,16468267.0,3.2200000286102295
2012-10-23,3.2760000228881836,3.171999931335449,3.2720000743865967,3.180000066757202,12344177.0,3.180000066757202
2012-10-24,3.2039999961853027,3.119999885559082,3.119999885559082,3.1559998989105225,10733812.0,3.1559998989105225
2012-10-25,3.1760001182556152,3.119999885559082,3.131999969482422,3.140000104904175,12401332.0,3.140000104904175
2012-10-26,3.1519999504089355,3.072000026702881,3.1519999504089355,3.0840001106262207,10778217.0,3.0840001106262207
2012-10-29,3.115999937057495,3.0759999752044678,3.0880000591278076,3.0880000591278076,5864000.0,3.0880000591278076
2012-10-30,3.131999969482422,3.0759999752044678,3.0959999561309814,3.0959999561309814,7025547.0,3.0959999561309814
2012-10-31,3.124000072479248,3.052000045776367,3.0959999561309814,3.0920000076293945,8289535.0,3.0920000076293945
2012-11-01,3.196000099182129,3.0959999561309814,3.0999999046325684,3.1760001182556152,17093235.0,3.1760001182556152
2012-11-02,3.187999963760376,3.1440000534057617,3.1679999828338623,3.180000066757202,9575725.0,3.180000066757202
2012-11-05,3.2079999446868896,3.1480000019073486,3.1679999828338623,3.180000066757202,11885332.0,3.180000066757202
2012-11-06,3.196000099182129,3.0880000591278076,3.184000015258789,3.1519999504089355,13188157.0,3.1519999504089355
2012-11-07,3.2639999389648438,3.140000104904175,3.1679999828338623,3.2239999771118164,27052625.0,3.2239999771118164
2012-11-08,3.2920000553131104,3.1559998989105225,3.2160000801086426,3.1679999828338623,28206750.0,3.1679999828338623
2012-11-09,3.312000036239624,3.1640000343322754,3.1760001182556152,3.259999990463257,36217535.0,3.259999990463257
2012-11-12,3.380000114440918,3.2639999389648438,3.299999952316284,3.3519999980926514,36298042.0,3.3519999980926514
2012-11-13,3.368000030517578,3.2200000286102295,3.319999933242798,3.252000093460083,28090452.0,3.252000093460083
2012-11-14,3.247999906539917,3.119999885559082,3.2320001125335693,3.184000015258789,23132130.0,3.184000015258789
2012-11-15,3.196000099182129,3.0920000076293945,3.184000015258789,3.0999999046325684,13895217.0,3.0999999046325684
2012-11-16,3.1559998989105225,3.0799999237060547,3.0799999237060547,3.1080000400543213,9062530.0,3.1080000400543213
2012-11-19,3.171999931335449,3.1040000915527344,3.1080000400543213,3.140000104904175,8995025.0,3.140000104904175
2012-11-20,3.2360000610351562,3.140000104904175,3.1559998989105225,3.1480000019073486,13124982.0,3.1480000019073486
2012-11-21,3.1679999828338623,3.0840001106262207,3.128000020980835,3.1559998989105225,11551930.0,3.1559998989105225
2012-11-22,3.2200000286102295,3.1440000534057617,3.1480000019073486,3.200000047683716,12624027.0,3.200000047683716
2012-11-23,3.2279999256134033,3.171999931335449,3.200000047683716,3.180000066757202,10126125.0,3.180000066757202
2012-11-26,3.184000015258789,3.0880000591278076,3.180000066757202,3.0880000591278076,10484805.0,3.0880000591278076
2012-11-27,3.0880000591278076,2.7799999713897705,3.0880000591278076,2.7920000553131104,25377062.0,2.7920000553131104
2012-11-28,2.759999990463257,2.5320000648498535,2.759999990463257,2.615999937057495,18368010.0,2.615999937057495
2012-11-29,2.6440000534057617,2.5320000648498535,2.5799999237060547,2.5439999103546143,11179812.0,2.5439999103546143
2012-11-30,2.6640000343322754,2.5480000972747803,2.5480000972747803,2.6480000019073486,14204835.0,2.6480000019073486
2012-12-03,2.6640000343322754,2.568000078201294,2.6559998989105225,2.628000020980835,7611040.0,2.628000020980835
2012-12-04,2.759999990463257,2.6040000915527344,2.6640000343322754,2.7320001125335693,11809462.0,2.7320001125335693
2012-12-05,2.8359999656677246,2.687999963760376,2.7079999446868896,2.803999900817871,16517187.0,2.803999900817871
2012-12-06,2.819999933242798,2.740000009536743,2.799999952316284,2.759999990463257,10624437.0,2.759999990463257
2012-12-07,2.828000068664551,2.7320001125335693,2.7320001125335693,2.812000036239624,12006667.0,2.812000036239624
2012-12-10,2.8559999465942383,2.7839999198913574,2.812000036239624,2.8440001010894775,16514822.0,2.8440001010894775
2012-12-11,2.8440001010894775,2.7839999198913574,2.8320000171661377,2.819999933242798,14188920.0,2.819999933242798
2012-12-12,2.8359999656677246,2.7720000743865967,2.808000087738037,2.8359999656677246,12227495.0,2.8359999656677246
2012-12-13,2.8559999465942383,2.7880001068115234,2.828000068664551,2.803999900817871,12861187.0,2.803999900817871
2012-12-14,2.9119999408721924,2.7920000553131104,2.803999900817871,2.888000011444092,20373070.0,2.888000011444092
2012-12-17,3.0480000972747803,2.940000057220459,2.947999954223633,3.003999948501587,33965270.0,3.003999948501587
2012-12-18,3.0759999752044678,2.9679999351501465,2.9719998836517334,3.0399999618530273,21335822.0,3.0399999618530273
2012-12-19,3.1080000400543213,3.0280001163482666,3.0399999618530273,3.0799999237060547,16383757.0,3.0799999237060547
2012-12-20,3.1040000915527344,3.052000045776367,3.0759999752044678,3.0999999046325684,12532892.0,3.0999999046325684
2012-12-21,3.184000015258789,3.0999999046325684,3.0999999046325684,3.1480000019073486,25921642.0,3.1480000019073486
2012-12-24,3.191999912261963,3.0959999561309814,3.128000020980835,3.1440000534057617,12647435.0,3.1440000534057617
2012-12-25,3.2200000286102295,3.135999917984009,3.135999917984009,3.2039999961853027,21761615.0,3.2039999961853027
2012-12-26,3.2799999713897705,3.180000066757202,3.191999912261963,3.259999990463257,21061112.0,3.259999990463257
2012-12-27,3.3399999141693115,3.2200000286102295,3.2720000743865967,3.252000093460083,23145770.0,3.252000093460083
2012-12-28,3.2920000553131104,3.184000015258789,3.2320001125335693,3.2239999771118164,16118837.0,3.2239999771118164
2012-12-31,3.303999900817871,3.2160000801086426,3.2239999771118164,3.2360000610351562,15736962.0,3.2360000610351562
2013-01-04,3.2799999713897705,3.1600000858306885,3.240000009536743,3.1640000343322754,13295295.0,3.1640000343322754
2013-01-07,3.259999990463257,3.140000104904175,3.1640000343322754,3.2360000610351562,16499432.0,3.2360000610351562
2013-01-08,3.2799999713897705,3.184000015258789,3.247999906539917,3.2039999961853027,17748257.0,3.2039999961853027
2013-01-09,3.2320001125335693,3.171999931335449,3.2039999961853027,3.196000099182129,13130342.0,3.196000099182129
2013-01-10,3.240000009536743,3.184000015258789,3.191999912261963,3.2119998931884766,8395130.0,3.2119998931884766
2013-01-11,3.328000068664551,3.2320001125335693,3.240000009536743,3.2639999389648438,29198157.0,3.2639999389648438
2013-01-14,3.427999973297119,3.25600004196167,3.259999990463257,3.380000114440918,42616692.0,3.380000114440918
2013-01-15,3.568000078201294,3.303999900817871,3.3440001010894775,3.4519999027252197,57049085.0,3.4519999027252197
2013-01-16,3.4119999408721924,3.299999952316284,3.4040000438690186,3.359999895095825,29028747.0,3.359999895095825
2013-01-17,3.359999895095825,3.2799999713897705,3.359999895095825,3.308000087738037,13550437.0,3.308000087738037
2013-01-18,3.3559999465942383,3.2960000038146973,3.299999952316284,3.315999984741211,16343100.0,3.315999984741211
2013-01-21,3.388000011444092,3.308000087738037,3.3399999141693115,3.380000114440918,17783112.0,3.380000114440918
2013-01-22,3.5239999294281006,3.359999895095825,3.384000062942505,3.4119999408721924,48093782.0,3.4119999408721924
2013-01-23,3.4600000381469727,3.371999979019165,3.436000108718872,3.3919999599456787,14420322.0,3.3919999599456787
2013-01-24,3.4679999351501465,3.2639999389648438,3.4040000438690186,3.2799999713897705,21319830.0,3.2799999713897705
2013-01-25,3.4040000438690186,3.2799999713897705,3.2799999713897705,3.380000114440918,16243495.0,3.380000114440918
2013-01-28,3.4639999866485596,3.368000030517578,3.3919999599456787,3.447999954223633,21456575.0,3.447999954223633
2013-01-29,3.5480000972747803,3.4159998893737793,3.447999954223633,3.436000108718872,20165237.0,3.436000108718872
2013-01-30,3.503999948501587,3.4240000247955322,3.444000005722046,3.4560000896453857,14423770.0,3.4560000896453857
2013-01-31,3.5,3.436000108718872,3.4560000896453857,3.4560000896453857,11354525.0,3.4560000896453857
2013-02-01,3.496000051498413,3.4040000438690186,3.4519999027252197,3.4679999351501465,12568182.0,3.4679999351501465
2013-02-04,3.747999906539917,3.4560000896453857,3.4719998836517334,3.628000020980835,39673475.0,3.628000020980835
2013-02-05,3.6600000858306885,3.572000026702881,3.5799999237060547,3.628000020980835,17490527.0,3.628000020980835
2013-02-06,3.6480000019073486,3.568000078201294,3.628000020980835,3.5840001106262207,18058135.0,3.5840001106262207
2013-02-07,3.7320001125335693,3.563999891281128,3.563999891281128,3.7039999961853027,16432202.0,3.7039999961853027
2013-02-08,3.875999927520752,3.6600000858306885,3.700000047683716,3.8359999656677246,20053825.0,3.8359999656677246
2013-02-18,3.996000051498413,3.799999952316284,3.8440001010894775,3.8480000495910645,28759980.0,3.8480000495910645
2013-02-19,3.880000114440918,3.7799999713897705,3.8559999465942383,3.8239998817443848,16065900.0,3.8239998817443848
2013-02-20,4.072000026702881,3.812000036239624,3.812000036239624,4.039999961853027,40845610.0,4.039999961853027
2013-02-21,4.168000221252441,3.9679999351501465,4.064000129699707,4.047999858856201,40786672.0,4.047999858856201
2013-02-22,4.211999893188477,4.039999961853027,4.047999858856201,4.131999969482422,25962480.0,4.131999969482422
2013-02-25,4.432000160217285,4.159999847412109,4.159999847412109,4.420000076293945,35839452.0,4.420000076293945
2013-02-26,4.455999851226807,4.260000228881836,4.423999786376953,4.315999984741211,32473565.0,4.315999984741211
2013-02-27,4.340000152587891,4.019999980926514,4.291999816894531,4.171999931335449,34177052.0,4.171999931335449
2013-02-28,4.368000030517578,4.124000072479248,4.1519999504089355,4.3520002365112305,25005355.0,4.3520002365112305
2013-03-01,4.556000232696533,4.315999984741211,4.340000152587891,4.515999794006348,30031292.0,4.515999794006348
2013-03-04,4.739999771118164,4.368000030517578,4.48799991607666,4.443999767303467,56295107.0,4.443999767303467
2013-03-05,4.611999988555908,4.368000030517578,4.400000095367432,4.519999980926514,36761950.0,4.519999980926514
2013-03-06,4.552000045776367,4.432000160217285,4.480000019073486,4.504000186920166,21961070.0,4.504000186920166
2013-03-07,4.495999813079834,4.239999771118164,4.492000102996826,4.26800012588501,31358197.0,4.26800012588501
2013-03-08,4.443999767303467,4.263999938964844,4.263999938964844,4.380000114440918,18685677.0,4.380000114440918
2013-03-11,4.484000205993652,4.383999824523926,4.400000095367432,4.395999908447266,14122782.0,4.395999908447266
2013-03-12,4.47599983215332,4.23199987411499,4.435999870300293,4.271999835968018,15139307.0,4.271999835968018
2013-03-13,4.271999835968018,3.940000057220459,4.271999835968018,4.004000186920166,24799925.0,4.004000186920166
2013-03-14,4.059999942779541,3.9240000247955322,4.004000186920166,3.940000057220459,21827610.0,3.940000057220459
2013-03-15,4.251999855041504,3.944000005722046,3.944000005722046,4.139999866485596,23537527.0,4.139999866485596
2013-03-18,4.23199987411499,4.039999961853027,4.144000053405762,4.0960001945495605,14918767.0,4.0960001945495605
2013-03-19,4.176000118255615,4.039999961853027,4.039999961853027,4.164000034332275,9341202.0,4.164000034332275
2013-03-20,4.25600004196167,4.111999988555908,4.144000053405762,4.208000183105469,14930527.0,4.208000183105469
2013-03-21,4.4120001792907715,4.196000099182129,4.211999893188477,4.335999965667725,20899650.0,4.335999965667725
2013-03-22,4.343999862670898,4.176000118255615,4.335999965667725,4.236000061035156,18731777.0,4.236000061035156
2013-03-25,4.25600004196167,4.099999904632568,4.23199987411499,4.136000156402588,21064627.0,4.136000156402588
2013-03-26,4.139999866485596,3.9519999027252197,4.084000110626221,4.0960001945495605,21910692.0,4.0960001945495605
2013-03-27,4.119999885559082,4.019999980926514,4.0920000076293945,4.052000045776367,10249737.0,4.052000045776367
2013-03-28,4.072000026702881,3.9679999351501465,3.9760000705718994,4.01200008392334,9607610.0,4.01200008392334
2013-03-29,4.067999839782715,3.992000102996826,4.067999839782715,4.015999794006348,6458430.0,4.015999794006348
2013-04-01,4.136000156402588,4.0,4.02400016784668,4.0920000076293945,8226060.0,4.0920000076293945
2013-04-02,4.199999809265137,4.079999923706055,4.079999923706055,4.116000175476074,10922302.0,4.116000175476074
2013-04-03,4.139999866485596,3.9519999027252197,4.127999782562256,4.064000129699707,10596557.0,4.064000129699707
2013-04-08,4.056000232696533,3.9200000762939453,4.007999897003174,4.0279998779296875,9723070.0,4.0279998779296875
2013-04-09,4.079999923706055,4.0279998779296875,4.0279998779296875,4.059999942779541,5322607.0,4.059999942779541
2013-04-10,4.056000232696533,3.98799991607666,4.056000232696533,4.015999794006348,6084142.0,4.015999794006348
2013-04-11,4.047999858856201,4.0,4.035999774932861,4.007999897003174,3649322.0,4.007999897003174
2013-04-12,4.0320000648498535,3.9519999027252197,4.007999897003174,3.9600000381469727,7659202.0,3.9600000381469727
2013-04-15,4.02400016784668,3.9240000247955322,3.9639999866485596,4.0,6293700.0,4.0
2013-04-16,4.0,3.931999921798706,3.931999921798706,4.0,5544185.0,4.0
2013-04-17,4.136000156402588,3.992000102996826,4.0279998779296875,4.124000072479248,12583985.0,4.124000072479248
2013-04-18,4.159999847412109,4.019999980926514,4.084000110626221,4.111999988555908,13970595.0,4.111999988555908
2013-04-19,4.223999977111816,4.107999801635742,4.111999988555908,4.159999847412109,21005630.0,4.159999847412109
2013-04-22,4.24399995803833,4.107999801635742,4.119999885559082,4.223999977111816,13142062.0,4.223999977111816
2013-04-23,4.26800012588501,4.047999858856201,4.228000164031982,4.064000129699707,11848370.0,4.064000129699707
2013-04-24,4.208000183105469,4.0960001945495605,4.0960001945495605,4.159999847412109,8239380.0,4.159999847412109
2013-04-25,4.208000183105469,4.099999904632568,4.124000072479248,4.111999988555908,8768400.0,4.111999988555908
2013-04-26,4.171999931335449,3.940000057220459,4.111999988555908,3.9519999027252197,11274365.0,3.9519999027252197
2013-05-02,4.076000213623047,3.9600000381469727,3.9600000381469727,4.019999980926514,5283210.0,4.019999980926514
2013-05-03,4.136000156402588,4.019999980926514,4.035999774932861,4.084000110626221,7478437.0,4.084000110626221
2013-05-06,4.111999988555908,4.052000045776367,4.111999988555908,4.084000110626221,14356797.0,4.084000110626221
2013-05-07,4.4079999923706055,4.072000026702881,4.084000110626221,4.320000171661377,48619895.0,4.320000171661377
2013-05-08,4.343999862670898,4.251999855041504,4.320000171661377,4.340000152587891,20488587.0,4.340000152587891
2013-05-09,4.507999897003174,4.300000190734863,4.340000152587891,4.372000217437744,21558250.0,4.372000217437744
2013-05-10,4.480000019073486,4.320000171661377,4.380000114440918,4.455999851226807,21590870.0,4.455999851226807
2013-05-13,4.519999980926514,4.400000095367432,4.4720001220703125,4.423999786376953,15941902.0,4.423999786376953
2013-05-14,4.400000095367432,4.260000228881836,4.400000095367432,4.303999900817871,16349020.0,4.303999900817871
2013-05-15,4.519999980926514,4.283999919891357,4.303999900817871,4.480000019073486,15728767.0,4.480000019073486
2013-05-16,4.5879998207092285,4.423999786376953,4.480000019073486,4.47599983215332,20481932.0,4.47599983215332
2013-05-17,4.492000102996826,4.392000198364258,4.435999870300293,4.440000057220459,13087502.0,4.440000057220459
2013-05-20,4.507999897003174,4.383999824523926,4.432000160217285,4.392000198364258,18811205.0,4.392000198364258
2013-05-21,4.576000213623047,4.331999778747559,4.372000217437744,4.547999858856201,29746070.0,4.547999858856201
2013-05-22,4.559999942779541,4.372000217437744,4.559999942779541,4.4039998054504395,29896797.0,4.4039998054504395
2013-05-23,4.443999767303467,4.323999881744385,4.360000133514404,4.380000114440918,17876182.0,4.380000114440918
2013-05-24,4.507999897003174,4.343999862670898,4.343999862670898,4.480000019073486,17530570.0,4.480000019073486
2013-05-27,4.679999828338623,4.4720001220703125,4.507999897003174,4.656000137329102,34510487.0,4.656000137329102
2013-05-28,4.703999996185303,4.5320000648498535,4.676000118255615,4.639999866485596,20891487.0,4.639999866485596
2013-05-29,4.699999809265137,4.599999904632568,4.619999885559082,4.659999847412109,14801200.0,4.659999847412109
2013-05-30,4.823999881744385,4.584000110626221,4.664000034332275,4.815999984741211,29758785.0,4.815999984741211
2013-05-31,4.880000114440918,4.751999855041504,4.820000171661377,4.776000022888184,22013930.0,4.776000022888184
2013-06-03,4.791999816894531,4.636000156402588,4.791999816894531,4.723999977111816,21708022.0,4.723999977111816
2013-06-04,4.952000141143799,4.699999809265137,4.699999809265137,4.843999862670898,35781185.0,4.843999862670898
2013-06-05,5.139999866485596,4.808000087738037,4.820000171661377,5.124000072479248,43678690.0,5.124000072479248
2013-06-06,5.179999828338623,5.01200008392334,5.119999885559082,5.019999980926514,26719942.0,5.019999980926514
2013-06-07,5.099999904632568,4.71999979019165,5.01200008392334,4.791999816894531,42735725.0,4.791999816894531
2013-06-13,4.739999771118164,4.340000152587891,4.739999771118164,4.455999851226807,32117187.0,4.455999851226807
2013-06-14,4.5920000076293945,4.5,4.519999980926514,4.535999774932861,13707810.0,4.535999774932861
2013-06-17,4.71999979019165,4.51200008392334,4.51200008392334,4.691999912261963,16481615.0,4.691999912261963
2013-06-18,5.159999847412109,4.636000156402588,4.696000099182129,5.076000213623047,49749215.0,5.076000213623047
2013-06-19,5.21999979019165,4.943999767303467,5.019999980926514,5.139999866485596,28460637.0,5.139999866485596
2013-06-20,5.311999797821045,5.0320000648498535,5.099999904632568,5.039999961853027,25681647.0,5.039999961853027
2013-06-21,5.260000228881836,4.823999881744385,4.9079999923706055,5.196000099182129,25045060.0,5.196000099182129
2013-06-24,5.25600004196167,4.803999900817871,5.239999771118164,4.823999881744385,31078147.0,4.823999881744385
2013-06-25,5.0320000648498535,4.400000095367432,4.751999855041504,4.823999881744385,38847927.0,4.823999881744385
2013-06-26,5.004000186920166,4.631999969482422,4.831999778747559,5.0,33909945.0,5.0
2013-06-27,5.239999771118164,4.863999843597412,5.0,4.97599983215332,40823960.0,4.97599983215332
2013-06-28,5.176000118255615,4.763999938964844,4.900000095367432,5.159999847412109,27676587.0,5.159999847412109
2013-07-01,5.228000164031982,5.0920000076293945,5.164000034332275,5.203999996185303,29919990.0,5.203999996185303
2013-07-02,5.5920000076293945,5.139999866485596,5.203999996185303,5.480000019073486,44636267.0,5.480000019073486
2013-07-03,5.579999923706055,5.360000133514404,5.415999889373779,5.552000045776367,33088117.0,5.552000045776367
2013-07-04,5.783999919891357,5.452000141143799,5.539999961853027,5.6479997634887695,31928150.0,5.6479997634887695
2013-07-05,5.75600004196167,5.4039998054504395,5.639999866485596,5.460000038146973,34579417.0,5.460000038146973
2013-07-08,5.4079999923706055,5.136000156402588,5.360000133514404,5.251999855041504,25417655.0,5.251999855041504
2013-07-09,5.599999904632568,5.076000213623047,5.579999923706055,5.139999866485596,103135297.0,5.139999866485596
2013-07-10,5.400000095367432,4.960000038146973,5.0,5.375999927520752,60578727.0,5.375999927520752
2013-07-11,5.539999961853027,5.203999996185303,5.308000087738037,5.392000198364258,71233882.0,5.392000198364258
2013-07-12,5.452000141143799,5.283999919891357,5.343999862670898,5.3480000495910645,47947045.0,5.3480000495910645
2013-07-15,5.492000102996826,5.300000190734863,5.320000171661377,5.455999851226807,49763132.0,5.455999851226807
2013-07-16,5.684000015258789,5.415999889373779,5.460000038146973,5.5920000076293945,61748047.0,5.5920000076293945
2013-07-17,5.664000034332275,5.340000152587891,5.5920000076293945,5.360000133514404,56341632.0,5.360000133514404
2013-07-18,5.427999973297119,5.271999835968018,5.303999900817871,5.355999946594238,26378910.0,5.355999946594238
2013-07-19,5.383999824523926,5.119999885559082,5.355999946594238,5.223999977111816,38797625.0,5.223999977111816
2013-07-22,5.296000003814697,5.124000072479248,5.136000156402588,5.291999816894531,22635885.0,5.291999816894531
2013-07-23,5.400000095367432,5.239999771118164,5.28000020980835,5.375999927520752,30036360.0,5.375999927520752
2013-07-24,5.5920000076293945,5.320000171661377,5.335999965667725,5.539999961853027,46652675.0,5.539999961853027
2013-07-25,5.631999969482422,5.343999862670898,5.572000026702881,5.372000217437744,53890392.0,5.372000217437744
2013-07-26,5.5879998207092285,5.28000020980835,5.380000114440918,5.576000213623047,52700287.0,5.576000213623047
2013-07-29,5.636000156402588,5.480000019073486,5.559999942779541,5.480000019073486,31157922.0,5.480000019073486
2013-07-30,5.576000213623047,5.288000106811523,5.460000038146973,5.567999839782715,35072812.0,5.567999839782715
2013-07-31,5.659999847412109,5.484000205993652,5.576000213623047,5.559999942779541,32065557.0,5.559999942779541
2013-08-01,5.711999893188477,5.535999774932861,5.559999942779541,5.671999931335449,46252920.0,5.671999931335449
2013-08-02,5.679999828338623,5.504000186920166,5.639999866485596,5.556000232696533,42493022.0,5.556000232696533
2013-08-05,5.556000232696533,5.452000141143799,5.507999897003174,5.5,30606195.0,5.5
2013-08-06,5.639999866485596,5.443999767303467,5.519999980926514,5.576000213623047,34575520.0,5.576000213623047
2013-08-07,5.572000026702881,5.427999973297119,5.519999980926514,5.47599983215332,28351240.0,5.47599983215332
2013-08-08,5.539999961853027,5.443999767303467,5.480000019073486,5.480000019073486,16627502.0,5.480000019073486
2013-08-09,5.736000061035156,5.484000205993652,5.48799991607666,5.723999977111816,70587932.0,5.723999977111816
2013-08-12,6.019999980926514,5.739999771118164,5.823999881744385,5.791999816894531,77377660.0,5.791999816894531
2013-08-13,5.952000141143799,5.480000019073486,5.835999965667725,5.51200008392334,141458745.0,5.51200008392334
2013-08-14,5.556000232696533,5.311999797821045,5.519999980926514,5.4039998054504395,90330427.0,5.4039998054504395
2013-08-15,5.455999851226807,5.191999912261963,5.380000114440918,5.26800012588501,93948317.0,5.26800012588501
2013-08-16,5.320000171661377,5.196000099182129,5.24399995803833,5.216000080108643,44864505.0,5.216000080108643
2013-08-19,5.423999786376953,5.223999977111816,5.260000228881836,5.360000133514404,55357902.0,5.360000133514404
2013-08-20,5.47599983215332,5.28000020980835,5.368000030517578,5.320000171661377,53094415.0,5.320000171661377
2013-08-21,5.3520002365112305,5.26800012588501,5.328000068664551,5.291999816894531,19817692.0,5.291999816894531
2013-08-22,5.420000076293945,5.26800012588501,5.308000087738037,5.331999778747559,44187202.0,5.331999778747559
2013-08-23,5.5,5.315999984741211,5.340000152587891,5.420000076293945,64291712.0,5.420000076293945
2013-08-26,5.539999961853027,5.3480000495910645,5.440000057220459,5.480000019073486,75964275.0,5.480000019073486
2013-08-27,5.552000045776367,5.4120001792907715,5.440000057220459,5.504000186920166,48398885.0,5.504000186920166
2013-08-28,5.480000019073486,5.375999927520752,5.455999851226807,5.420000076293945,36152070.0,5.420000076293945
2013-08-29,5.800000190734863,4.880000114440918,5.800000190734863,4.923999786376953,261405245.0,4.923999786376953
2013-08-30,4.808000087738037,4.432000160217285,4.800000190734863,4.556000232696533,127512372.0,4.556000232696533
2013-09-02,4.607999801635742,4.360000133514404,4.547999858856201,4.576000213623047,59129185.0,4.576000213623047
2013-09-03,4.644000053405762,4.5279998779296875,4.5879998207092285,4.611999988555908,34717897.0,4.611999988555908
2013-09-04,4.6479997634887695,4.443999767303467,4.619999885559082,4.480000019073486,55489775.0,4.480000019073486
2013-09-05,4.544000148773193,4.432000160217285,4.492000102996826,4.52400016784668,35278055.0,4.52400016784668
2013-09-06,4.556000232696533,4.4679999351501465,4.52400016784668,4.51200008392334,32941275.0,4.51200008392334
2013-09-09,4.539999961853027,4.455999851226807,4.504000186920166,4.5,36147712.0,4.5
2013-09-10,4.631999969482422,4.5,4.51200008392334,4.576000213623047,38868970.0,4.576000213623047
2013-09-11,4.616000175476074,4.519999980926514,4.572000026702881,4.584000110626221,34070215.0,4.584000110626221
2013-09-12,4.619999885559082,4.547999858856201,4.572000026702881,4.5960001945495605,32629475.0,4.5960001945495605
2013-09-13,4.639999866485596,4.559999942779541,4.5920000076293945,4.627999782562256,28858215.0,4.627999782562256
2013-09-16,4.78000020980835,4.5960001945495605,4.611999988555908,4.703999996185303,60677415.0,4.703999996185303
2013-09-17,4.835999965667725,4.711999893188477,4.711999893188477,4.74399995803833,46309665.0,4.74399995803833
2013-09-18,4.75600004196167,4.619999885559082,4.739999771118164,4.688000202178955,28209805.0,4.688000202178955
2013-09-23,4.760000228881836,4.676000118255615,4.688000202178955,4.723999977111816,29174390.0,4.723999977111816
2013-09-24,4.74399995803833,4.644000053405762,4.728000164031982,4.6519999504089355,27158907.0,4.6519999504089355
2013-09-25,4.684000015258789,4.5,4.6519999504089355,4.507999897003174,40421180.0,4.507999897003174
2013-09-26,4.8520002365112305,4.584000110626221,4.584000110626221,4.748000144958496,62592467.0,4.748000144958496
2013-09-27,4.840000152587891,4.679999828338623,4.78000020980835,4.736000061035156,28423857.0,4.736000061035156
2013-09-30,4.815999984741211,4.688000202178955,4.73199987411499,4.748000144958496,24599807.0,4.748000144958496
2013-10-08,4.895999908447266,4.748000144958496,4.751999855041504,4.820000171661377,62364202.0,4.820000171661377
2013-10-09,5.119999885559082,4.820000171661377,4.889999866485596,5.03000020980835,29705954.0,5.03000020980835
2013-10-10,4.929999828338623,4.78000020980835,4.840000152587891,4.809999942779541,44039589.0,4.809999942779541
2013-10-11,4.860000133514404,4.71999979019165,4.829999923706055,4.789999961853027,27478793.0,4.789999961853027
2013-10-14,5.050000190734863,4.75,4.800000190734863,4.989999771118164,50456387.0,4.989999771118164
2013-10-15,5.179999828338623,4.900000095367432,4.940000057220459,5.170000076293945,63238751.0,5.170000076293945
2013-10-16,5.239999771118164,5.059999942779541,5.179999828338623,5.170000076293945,45693380.0,5.170000076293945
2013-10-17,5.679999828338623,5.21999979019165,5.289999961853027,5.489999771118164,105292909.0,5.489999771118164
2013-10-18,5.449999809265137,5.239999771118164,5.400000095367432,5.369999885559082,51467838.0,5.369999885559082
2013-10-21,5.630000114440918,5.260000228881836,5.369999885559082,5.46999979019165,63914944.0,5.46999979019165
2013-10-22,5.699999809265137,5.349999904632568,5.440000057220459,5.480000019073486,55827441.0,5.480000019073486
2013-10-23,5.659999847412109,5.309999942779541,5.5,5.409999847412109,45401822.0,5.409999847412109
2013-10-24,5.389999866485596,5.230000019073486,5.389999866485596,5.25,31265381.0,5.25
2013-10-25,5.309999942779541,5.150000095367432,5.239999771118164,5.199999809265137,22887838.0,5.199999809265137
2013-10-28,5.25,5.119999885559082,5.210000038146973,5.239999771118164,17415376.0,5.239999771118164
2013-10-29,5.289999961853027,4.71999979019165,5.25,5.019999980926514,36489352.0,5.019999980926514
2013-10-30,5.050000190734863,4.869999885559082,4.980000019073486,5.010000228881836,19025769.0,5.010000228881836
2013-10-31,5.010000228881836,4.900000095367432,5.010000228881836,4.960000038146973,13095751.0,4.960000038146973
2013-11-01,4.960000038146973,4.789999961853027,4.920000076293945,4.900000095367432,15753041.0,4.900000095367432
2013-11-04,5.050000190734863,4.909999847412109,4.909999847412109,4.949999809265137,15403234.0,4.949999809265137
2013-11-05,5.090000152587891,4.909999847412109,4.949999809265137,5.070000171661377,22269561.0,5.070000171661377
2013-11-06,5.150000095367432,4.989999771118164,5.090000152587891,4.989999771118164,16238192.0,4.989999771118164
2013-11-07,5.03000020980835,4.860000133514404,4.989999771118164,4.869999885559082,17142017.0,4.869999885559082
2013-11-08,4.949999809265137,4.800000190734863,4.880000114440918,4.889999866485596,10388670.0,4.889999866485596
2013-11-11,4.989999771118164,4.880000114440918,4.929999828338623,4.949999809265137,11847162.0,4.949999809265137
2013-11-12,4.96999979019165,4.849999904632568,4.960000038146973,4.900000095367432,13315538.0,4.900000095367432
2013-11-13,4.909999847412109,4.75,4.900000095367432,4.760000228881836,11798705.0,4.760000228881836
2013-11-14,4.800000190734863,4.610000133514404,4.800000190734863,4.699999809265137,16786656.0,4.699999809265137
2013-11-15,4.929999828338623,4.679999828338623,4.699999809265137,4.840000152587891,18311707.0,4.840000152587891
2013-11-18,4.920000076293945,4.829999923706055,4.889999866485596,4.920000076293945,16408141.0,4.920000076293945
2013-11-19,5.099999904632568,4.940000057220459,4.940000057220459,5.039999961853027,24740982.0,5.039999961853027
2013-11-20,5.079999923706055,4.949999809265137,5.039999961853027,5.03000020980835,15500004.0,5.03000020980835
2013-11-21,5.0,4.900000095367432,5.0,4.960000038146973,14352608.0,4.960000038146973
2013-11-22,4.980000019073486,4.889999866485596,4.960000038146973,4.900000095367432,14029017.0,4.900000095367432
2013-11-25,4.920000076293945,4.820000171661377,4.909999847412109,4.840000152587891,13036506.0,4.840000152587891
2013-11-26,4.849999904632568,4.769999980926514,4.840000152587891,4.820000171661377,9947486.0,4.820000171661377
2013-11-27,4.949999809265137,4.809999942779541,4.829999923706055,4.900000095367432,13989642.0,4.900000095367432
2013-11-28,5.119999885559082,4.849999904632568,4.909999847412109,5.059999942779541,36663457.0,5.059999942779541
2013-11-29,5.289999961853027,5.050000190734863,5.059999942779541,5.289999961853027,57540979.0,5.289999961853027
2013-12-02,5.300000190734863,5.010000228881836,5.199999809265137,5.110000133514404,37675964.0,5.110000133514404
2013-12-03,5.360000133514404,5.159999847412109,5.179999828338623,5.260000228881836,37589937.0,5.260000228881836
2013-12-04,5.369999885559082,5.210000038146973,5.260000228881836,5.230000019073486,33161384.0,5.230000019073486
2013-12-05,5.230000019073486,5.090000152587891,5.230000019073486,5.150000095367432,27310113.0,5.150000095367432
2013-12-06,5.199999809265137,5.110000133514404,5.150000095367432,5.190000057220459,12344398.0,5.190000057220459
2013-12-09,5.239999771118164,5.150000095367432,5.199999809265137,5.179999828338623,10369947.0,5.179999828338623
2013-12-10,5.199999809265137,5.130000114440918,5.179999828338623,5.170000076293945,9383149.0,5.170000076293945
2013-12-11,5.260000228881836,5.130000114440918,5.21999979019165,5.179999828338623,13636725.0,5.179999828338623
2013-12-12,5.199999809265137,5.119999885559082,5.179999828338623,5.119999885559082,9547539.0,5.119999885559082
2013-12-13,5.139999866485596,5.010000228881836,5.090000152587891,5.059999942779541,20043515.0,5.059999942779541
2013-12-16,5.050000190734863,4.889999866485596,5.03000020980835,4.889999866485596,20307686.0,4.889999866485596
2013-12-17,4.929999828338623,4.849999904632568,4.909999847412109,4.889999866485596,12703945.0,4.889999866485596
2013-12-18,5.079999923706055,4.869999885559082,4.880000114440918,5.03000020980835,15108297.0,5.03000020980835
2013-12-19,5.059999942779541,4.909999847412109,5.039999961853027,4.929999828338623,9529511.0,4.929999828338623
2013-12-20,4.96999979019165,4.860000133514404,4.929999828338623,4.889999866485596,8200807.0,4.889999866485596
2013-12-23,4.920000076293945,4.730000019073486,4.869999885559082,4.840000152587891,9108206.0,4.840000152587891
2013-12-24,4.940000057220459,4.809999942779541,4.840000152587891,4.869999885559082,6144552.0,4.869999885559082
2013-12-25,4.920000076293945,4.829999923706055,4.860000133514404,4.889999866485596,6486422.0,4.889999866485596
2013-12-26,4.909999847412109,4.829999923706055,4.900000095367432,4.849999904632568,8992966.0,4.849999904632568
2013-12-27,4.909999847412109,4.840000152587891,4.860000133514404,4.869999885559082,7844315.0,4.869999885559082
2013-12-30,5.019999980926514,4.880000114440918,4.889999866485596,4.960000038146973,13762234.0,4.960000038146973
2013-12-31,4.960000038146973,4.880000114440918,4.940000057220459,4.940000057220459,8065835.0,4.940000057220459
2014-01-02,4.96999979019165,4.889999866485596,4.929999828338623,4.949999809265137,9629678.0,4.949999809265137
2014-01-03,4.989999771118164,4.889999866485596,4.96999979019165,4.96999979019165,12400251.0,4.96999979019165
2014-01-06,5.199999809265137,4.920000076293945,4.949999809265137,5.070000171661377,39464177.0,5.070000171661377
2014-01-07,5.119999885559082,5.019999980926514,5.059999942779541,5.059999942779541,16225320.0,5.059999942779541
2014-01-08,5.110000133514404,4.960000038146973,5.070000171661377,5.0,17648841.0,5.0
2014-01-09,5.119999885559082,4.960000038146973,5.0,5.039999961853027,17787757.0,5.039999961853027
2014-01-10,5.090000152587891,4.960000038146973,5.010000228881836,5.010000228881836,10498679.0,5.010000228881836
2014-01-13,5.050000190734863,4.880000114440918,5.010000228881836,4.949999809265137,11617702.0,4.949999809265137
2014-01-14,4.96999979019165,4.860000133514404,4.949999809265137,4.960000038146973,8210912.0,4.960000038146973
2014-01-15,4.980000019073486,4.900000095367432,4.980000019073486,4.949999809265137,7308346.0,4.949999809265137
2014-01-16,5.010000228881836,4.920000076293945,4.989999771118164,4.949999809265137,11787257.0,4.949999809265137
2014-01-17,5.110000133514404,4.909999847412109,4.960000038146973,5.079999923706055,22620651.0,5.079999923706055
2014-01-20,5.269999980926514,5.110000133514404,5.150000095367432,5.199999809265137,36461367.0,5.199999809265137
2014-01-21,5.28000020980835,5.079999923706055,5.269999980926514,5.090000152587891,46695853.0,5.090000152587891
2014-01-22,5.260000228881836,5.050000190734863,5.059999942779541,5.25,42621399.0,5.25
2014-01-23,5.570000171661377,5.199999809265137,5.210000038146973,5.510000228881836,70815412.0,5.510000228881836
2014-01-24,5.599999904632568,5.429999828338623,5.489999771118164,5.5,41975290.0,5.5
2014-01-27,5.550000190734863,5.389999866485596,5.5,5.429999828338623,30805709.0,5.429999828338623
2014-01-28,5.679999828338623,5.409999847412109,5.440000057220459,5.670000076293945,48350273.0,5.670000076293945
2014-01-29,6.170000076293945,5.630000114440918,5.630000114440918,5.949999809265137,51812232.0,5.949999809265137
2014-01-30,6.019999980926514,5.849999904632568,5.989999771118164,5.960000038146973,23845967.0,5.960000038146973
2014-02-07,6.170000076293945,5.849999904632568,5.96999979019165,6.110000133514404,28892478.0,6.110000133514404
2014-02-10,6.239999771118164,6.010000228881836,6.130000114440918,6.090000152587891,47680584.0,6.090000152587891
2014-02-11,6.449999809265137,6.050000190734863,6.090000152587891,6.329999923706055,51374782.0,6.329999923706055
2014-02-12,6.650000095367432,6.159999847412109,6.400000095367432,6.289999961853027,58760947.0,6.289999961853027
2014-02-13,6.289999961853027,6.050000190734863,6.289999961853027,6.059999942779541,47015068.0,6.059999942779541
2014-02-14,6.260000228881836,6.050000190734863,6.059999942779541,6.179999828338623,29073882.0,6.179999828338623
2014-02-17,6.329999923706055,6.190000057220459,6.190000057220459,6.25,25104264.0,6.25
2014-02-18,6.230000019073486,6.110000133514404,6.230000019073486,6.159999847412109,25078794.0,6.159999847412109
2014-02-19,6.329999923706055,6.119999885559082,6.190000057220459,6.170000076293945,23163398.0,6.170000076293945
2014-02-20,6.199999809265137,5.920000076293945,6.170000076293945,5.96999979019165,29524459.0,5.96999979019165
2014-02-21,6.139999866485596,5.900000095367432,5.960000038146973,6.0,22378661.0,6.0
2014-02-24,6.059999942779541,5.880000114440918,6.010000228881836,6.050000190734863,18211621.0,6.050000190734863
2014-02-25,6.139999866485596,5.75,6.059999942779541,5.820000171661377,31623545.0,5.820000171661377
2014-02-26,5.889999866485596,5.650000095367432,5.71999979019165,5.829999923706055,14135142.0,5.829999923706055
2014-02-27,5.869999885559082,5.690000057220459,5.829999923706055,5.699999809265137,20451513.0,5.699999809265137
2014-02-28,5.760000228881836,5.489999771118164,5.760000228881836,5.730000019073486,19711722.0,5.730000019073486
2014-03-03,6.150000095367432,5.639999866485596,5.710000038146973,6.090000152587891,21908861.0,6.090000152587891
2014-03-04,6.190000057220459,5.929999828338623,6.099999904632568,6.079999923706055,18275509.0,6.079999923706055
2014-03-05,6.170000076293945,5.960000038146973,6.150000095367432,5.980000019073486,15867078.0,5.980000019073486
2014-03-06,6.019999980926514,5.900000095367432,5.96999979019165,5.960000038146973,11121713.0,5.960000038146973
2014-03-07,6.0,5.710000038146973,5.960000038146973,5.760000228881836,18457603.0,5.760000228881836
2014-03-10,5.739999771118164,5.510000228881836,5.739999771118164,5.539999961853027,22100343.0,5.539999961853027
2014-03-11,5.599999904632568,5.489999771118164,5.53000020980835,5.590000152587891,9863496.0,5.590000152587891
2014-03-12,5.679999828338623,5.5,5.579999923706055,5.579999923706055,8874613.0,5.579999923706055
2014-03-13,5.650000095367432,5.53000020980835,5.579999923706055,5.590000152587891,8142446.0,5.590000152587891
2014-03-14,5.71999979019165,5.570000171661377,5.619999885559082,5.659999847412109,9482887.0,5.659999847412109
2014-03-17,5.800000190734863,5.659999847412109,5.75,5.730000019073486,10688758.0,5.730000019073486
2014-03-18,5.789999961853027,5.679999828338623,5.730000019073486,5.71999979019165,9009145.0,5.71999979019165
2014-03-19,5.699999809265137,5.489999771118164,5.699999809265137,5.590000152587891,15592678.0,5.590000152587891
2014-03-20,5.619999885559082,5.429999828338623,5.590000152587891,5.449999809265137,12936143.0,5.449999809265137
2014-03-21,5.559999942779541,5.25,5.440000057220459,5.539999961853027,16705588.0,5.539999961853027
2014-03-24,5.570000171661377,5.409999847412109,5.550000190734863,5.480000019073486,12018905.0,5.480000019073486
2014-03-25,5.489999771118164,5.389999866485596,5.449999809265137,5.400000095367432,12276524.0,5.400000095367432
2014-03-26,5.440000057220459,5.300000190734863,5.429999828338623,5.389999866485596,10179720.0,5.389999866485596
2014-03-27,5.369999885559082,5.260000228881836,5.369999885559082,5.289999961853027,10383165.0,5.289999961853027
2014-03-28,5.349999904632568,5.21999979019165,5.260000228881836,5.21999979019165,9897930.0,5.21999979019165
2014-03-31,5.269999980926514,5.03000020980835,5.199999809265137,5.070000171661377,12531186.0,5.070000171661377
2014-04-01,5.179999828338623,5.03000020980835,5.099999904632568,5.159999847412109,12686644.0,5.159999847412109
2014-04-02,5.179999828338623,5.070000171661377,5.150000095367432,5.099999904632568,8527934.0,5.099999904632568
2014-04-03,5.170000076293945,5.090000152587891,5.110000133514404,5.150000095367432,7189342.0,5.150000095367432
2014-04-04,5.210000038146973,5.119999885559082,5.159999847412109,5.210000038146973,7285364.0,5.210000038146973
2014-04-08,5.269999980926514,5.170000076293945,5.190000057220459,5.25,8176788.0,5.25
2014-04-09,5.309999942779541,5.199999809265137,5.289999961853027,5.269999980926514,8154685.0,5.269999980926514
2014-04-10,5.320000171661377,5.230000019073486,5.260000228881836,5.289999961853027,10367228.0,5.289999961853027
2014-04-11,5.289999961853027,5.190000057220459,5.269999980926514,5.21999979019165,10322614.0,5.21999979019165
2014-04-14,5.409999847412109,5.28000020980835,5.28000020980835,5.380000114440918,22506215.0,5.380000114440918
2014-04-15,5.360000133514404,5.230000019073486,5.349999904632568,5.28000020980835,12967423.0,5.28000020980835
2014-04-16,5.289999961853027,5.190000057220459,5.25,5.21999979019165,10357071.0,5.21999979019165
2014-04-17,5.269999980926514,5.130000114440918,5.239999771118164,5.260000228881836,13973950.0,5.260000228881836
2014-04-18,5.260000228881836,5.179999828338623,5.260000228881836,5.210000038146973,7565269.0,5.210000038146973
2014-04-21,5.199999809265137,5.070000171661377,5.199999809265137,5.090000152587891,10961353.0,5.090000152587891
2014-04-22,5.119999885559082,4.989999771118164,5.059999942779541,5.03000020980835,12329864.0,5.03000020980835
2014-04-23,5.039999961853027,4.949999809265137,5.03000020980835,5.010000228881836,7927515.0,5.010000228881836
2014-04-24,5.21999979019165,5.0,5.0,5.150000095367432,16064315.0,5.150000095367432
2014-04-25,5.170000076293945,4.989999771118164,5.099999904632568,5.019999980926514,8411153.0,5.019999980926514
2014-04-28,5.010000228881836,4.71999979019165,5.010000228881836,4.730000019073486,17189003.0,4.730000019073486
2014-04-29,4.800000190734863,4.71999979019165,4.730000019073486,4.789999961853027,8302509.0,4.789999961853027
2014-04-30,4.909999847412109,4.75,4.809999942779541,4.860000133514404,7700735.0,4.860000133514404
2014-05-05,4.909999847412109,4.809999942779541,4.869999885559082,4.889999866485596,4842658.0,4.889999866485596
2014-05-06,5.070000171661377,4.840000152587891,4.889999866485596,4.960000038146973,9496714.0,4.960000038146973
2014-05-07,5.03000020980835,4.869999885559082,4.949999809265137,4.869999885559082,6655807.0,4.869999885559082
2014-05-08,4.960000038146973,4.800000190734863,4.860000133514404,4.880000114440918,6935704.0,4.880000114440918
2014-05-09,4.949999809265137,4.820000171661377,4.880000114440918,4.869999885559082,5392652.0,4.869999885559082
2014-05-12,5.0,4.920000076293945,4.949999809265137,4.989999771118164,8059638.0,4.989999771118164
2014-05-13,5.050000190734863,4.940000057220459,4.96999979019165,4.96999979019165,8123494.0,4.96999979019165
2014-05-14,5.010000228881836,4.940000057220459,4.989999771118164,4.96999979019165,3452618.0,4.96999979019165
2014-05-15,5.0,4.78000020980835,4.96999979019165,4.809999942779541,9674996.0,4.809999942779541
2014-05-16,4.849999904632568,4.71999979019165,4.800000190734863,4.800000190734863,6492580.0,4.800000190734863
2014-05-19,4.789999961853027,4.699999809265137,4.789999961853027,4.769999980926514,7791777.0,4.769999980926514
2014-05-20,4.840000152587891,4.699999809265137,4.75,4.75,6646359.0,4.75
2014-05-21,4.820000171661377,4.71999979019165,4.769999980926514,4.809999942779541,5146633.0,4.809999942779541
2014-05-22,4.900000095367432,4.800000190734863,4.849999904632568,4.809999942779541,7359322.0,4.809999942779541
2014-05-23,4.860000133514404,4.78000020980835,4.809999942779541,4.809999942779541,6595330.0,4.809999942779541
2014-05-26,4.840000152587891,4.800000190734863,4.809999942779541,4.820000171661377,5432824.0,4.820000171661377
2014-05-27,4.880000114440918,4.78000020980835,4.849999904632568,4.789999961853027,6324700.0,4.789999961853027
2014-05-28,4.820000171661377,4.71999979019165,4.760000228881836,4.820000171661377,7882131.0,4.820000171661377
2014-05-29,4.820000171661377,4.75,4.78000020980835,4.760000228881836,4657889.0,4.760000228881836
2014-05-30,4.789999961853027,4.710000038146973,4.769999980926514,4.730000019073486,5845549.0,4.730000019073486
2014-06-03,4.760000228881836,4.590000152587891,4.730000019073486,4.599999904632568,21816856.0,4.599999904632568
2014-06-04,4.610000133514404,4.489999771118164,4.599999904632568,4.5,13103336.0,4.5
2014-06-05,4.570000171661377,4.5,4.5,4.550000190734863,8549417.0,4.550000190734863
2014-06-06,4.599999904632568,4.5,4.579999923706055,4.53000020980835,7537014.0,4.53000020980835
2014-06-09,4.53000020980835,4.380000114440918,4.53000020980835,4.389999866485596,12115552.0,4.389999866485596
2014-06-10,4.46999979019165,4.369999885559082,4.389999866485596,4.46999979019165,9128181.0,4.46999979019165
2014-06-11,4.920000076293945,4.46999979019165,4.489999771118164,4.920000076293945,72927447.0,4.920000076293945
2014-06-12,5.039999961853027,4.75,4.929999828338623,4.800000190734863,94574148.0,4.800000190734863
2014-06-13,4.849999904632568,4.679999828338623,4.769999980926514,4.789999961853027,38128897.0,4.789999961853027
2014-06-16,4.789999961853027,4.699999809265137,4.75,4.75,21762263.0,4.75
2014-06-17,4.920000076293945,4.71999979019165,4.71999979019165,4.829999923706055,31571701.0,4.829999923706055
2014-06-18,4.800000190734863,4.53000020980835,4.800000190734863,4.579999923706055,47084216.0,4.579999923706055
2014-06-19,4.599999904632568,4.449999809265137,4.570000171661377,4.489999771118164,19280503.0,4.489999771118164
2014-06-20,4.599999904632568,4.400000095367432,4.5,4.449999809265137,33630809.0,4.449999809265137
2014-06-23,4.449999809265137,4.369999885559082,4.449999809265137,4.389999866485596,31620053.0,4.389999866485596
2014-06-24,4.440000057220459,4.320000171661377,4.400000095367432,4.380000114440918,45203581.0,4.380000114440918
2014-06-25,4.429999828338623,4.349999904632568,4.380000114440918,4.420000076293945,21167825.0,4.420000076293945
2014-06-26,4.449999809265137,4.389999866485596,4.409999847412109,4.429999828338623,24652694.0,4.429999828338623
2014-06-27,4.46999979019165,4.389999866485596,4.420000076293945,4.449999809265137,25517486.0,4.449999809265137
2014-06-30,4.590000152587891,4.449999809265137,4.460000038146973,4.579999923706055,33043823.0,4.579999923706055
2014-07-01,4.590000152587891,4.489999771118164,4.579999923706055,4.519999980926514,30451748.0,4.519999980926514
2014-07-02,4.550000190734863,4.480000019073486,4.519999980926514,4.539999961853027,19765479.0,4.539999961853027
2014-07-03,4.590000152587891,4.510000228881836,4.539999961853027,4.559999942779541,17727642.0,4.559999942779541
2014-07-04,4.559999942779541,4.460000038146973,4.559999942779541,4.480000019073486,36052904.0,4.480000019073486
2014-07-07,4.480000019073486,4.369999885559082,4.480000019073486,4.389999866485596,44092419.0,4.389999866485596
2014-07-08,4.440000057220459,4.320000171661377,4.400000095367432,4.429999828338623,37447733.0,4.429999828338623
2014-07-09,4.409999847412109,4.349999904632568,4.409999847412109,4.349999904632568,28442465.0,4.349999904632568
2014-07-10,4.389999866485596,4.349999904632568,4.360000133514404,4.380000114440918,17415936.0,4.380000114440918
2014-07-11,4.590000152587891,4.28000020980835,4.349999904632568,4.519999980926514,56589250.0,4.519999980926514
2014-07-14,4.690000057220459,4.489999771118164,4.510000228881836,4.670000076293945,37327326.0,4.670000076293945
2014-07-15,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2014-07-16,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2014-07-17,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2014-07-18,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2014-07-21,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2014-07-22,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2014-07-23,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2014-07-24,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2014-07-25,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2014-07-28,5.139999866485596,4.849999904632568,5.03000020980835,4.920000076293945,118746007.0,4.920000076293945
2014-07-29,5.019999980926514,4.820000171661377,4.929999828338623,4.960000038146973,50646252.0,4.960000038146973
2014-07-30,4.980000019073486,4.860000133514404,4.980000019073486,4.920000076293945,31539121.0,4.920000076293945
2014-07-31,4.940000057220459,4.860000133514404,4.920000076293945,4.920000076293945,22504438.0,4.920000076293945
2014-08-01,5.150000095367432,4.909999847412109,4.929999828338623,5.010000228881836,57390016.0,5.010000228881836
2014-08-04,5.050000190734863,4.980000019073486,5.03000020980835,5.050000190734863,32042861.0,5.050000190734863
2014-08-05,5.119999885559082,5.019999980926514,5.050000190734863,5.099999904632568,31620407.0,5.099999904632568
2014-08-06,5.610000133514404,5.119999885559082,5.119999885559082,5.590000152587891,142369189.0,5.590000152587891
2014-08-07,5.78000020980835,5.5,5.610000133514404,5.590000152587891,88438243.0,5.590000152587891
2014-08-08,5.880000114440918,5.590000152587891,5.599999904632568,5.75,71557041.0,5.75
2014-08-11,5.869999885559082,5.630000114440918,5.78000020980835,5.849999904632568,58818460.0,5.849999904632568
2014-08-12,6.070000171661377,5.800000190734863,5.829999923706055,6.070000171661377,59786082.0,6.070000171661377
2014-08-13,6.190000057220459,5.860000133514404,6.070000171661377,6.010000228881836,59702090.0,6.010000228881836
2014-08-14,6.050000190734863,5.760000228881836,6.010000228881836,5.820000171661377,49398975.0,5.820000171661377
2014-08-15,5.989999771118164,5.769999980926514,5.820000171661377,5.980000019073486,37344674.0,5.980000019073486
2014-08-18,6.130000114440918,5.960000038146973,5.980000019073486,6.050000190734863,40264412.0,6.050000190734863
2014-08-19,6.119999885559082,5.909999847412109,6.090000152587891,6.039999961853027,30716431.0,6.039999961853027
2014-08-20,6.039999961853027,5.949999809265137,6.039999961853027,5.980000019073486,30597440.0,5.980000019073486
2014-08-21,6.429999828338623,6.03000020980835,6.039999961853027,6.190000057220459,51834327.0,6.190000057220459
2014-08-22,6.46999979019165,6.119999885559082,6.119999885559082,6.300000190734863,64969468.0,6.300000190734863
2014-08-25,6.369999885559082,6.179999828338623,6.329999923706055,6.230000019073486,39279450.0,6.230000019073486
2014-08-26,6.320000171661377,5.96999979019165,6.230000019073486,6.099999904632568,56143538.0,6.099999904632568
2014-08-27,6.099999904632568,5.96999979019165,6.090000152587891,6.03000020980835,25255656.0,6.03000020980835
2014-08-28,6.090000152587891,5.809999942779541,6.079999923706055,5.840000152587891,31618832.0,5.840000152587891
2014-08-29,6.070000171661377,5.849999904632568,5.849999904632568,6.039999961853027,26059411.0,6.039999961853027
2014-09-01,6.25,6.099999904632568,6.110000133514404,6.170000076293945,30179652.0,6.170000076293945
2014-09-02,6.25,6.119999885559082,6.179999828338623,6.199999809265137,35153954.0,6.199999809265137
2014-09-03,6.46999979019165,6.21999979019165,6.21999979019165,6.440000057220459,57204488.0,6.440000057220459
2014-09-04,6.710000038146973,6.409999847412109,6.449999809265137,6.579999923706055,74363100.0,6.579999923706055
2014-09-05,6.699999809265137,6.53000020980835,6.559999942779541,6.630000114440918,51255521.0,6.630000114440918
2014-09-09,6.659999847412109,6.440000057220459,6.630000114440918,6.53000020980835,38300990.0,6.53000020980835
2014-09-10,6.650000095367432,6.5,6.599999904632568,6.579999923706055,35354313.0,6.579999923706055
2014-09-11,6.599999904632568,6.420000076293945,6.579999923706055,6.519999980926514,44861270.0,6.519999980926514
2014-09-12,6.739999771118164,6.449999809265137,6.5,6.710000038146973,63006375.0,6.710000038146973
2014-09-15,6.949999809265137,6.710000038146973,6.730000019073486,6.800000190734863,45271185.0,6.800000190734863
2014-09-16,6.849999904632568,6.5,6.800000190734863,6.550000190734863,44324684.0,6.550000190734863
2014-09-17,6.739999771118164,6.53000020980835,6.559999942779541,6.71999979019165,31005411.0,6.71999979019165
2014-09-18,6.949999809265137,6.610000133514404,6.739999771118164,6.789999961853027,34675805.0,6.789999961853027
2014-09-19,6.860000133514404,6.730000019073486,6.789999961853027,6.760000228881836,23823681.0,6.760000228881836
2014-09-22,6.75,6.489999771118164,6.75,6.5,33305804.0,6.5
2014-09-23,6.639999866485596,6.449999809265137,6.590000152587891,6.53000020980835,34555268.0,6.53000020980835
2014-09-24,6.739999771118164,6.489999771118164,6.53000020980835,6.659999847412109,49927468.0,6.659999847412109
2014-09-25,6.699999809265137,6.5,6.699999809265137,6.570000171661377,56598024.0,6.570000171661377
2014-09-26,6.559999942779541,6.449999809265137,6.550000190734863,6.480000019073486,34283741.0,6.480000019073486
2014-09-29,6.570000171661377,6.449999809265137,6.480000019073486,6.519999980926514,26033277.0,6.519999980926514
2014-09-30,6.590000152587891,6.449999809265137,6.539999961853027,6.579999923706055,25633648.0,6.579999923706055
2014-10-08,6.829999923706055,6.539999961853027,6.610000133514404,6.769999980926514,51583397.0,6.769999980926514
2014-10-09,7.090000152587891,6.800000190734863,6.800000190734863,7.010000228881836,76789560.0,7.010000228881836
2014-10-10,7.050000190734863,6.889999866485596,7.03000020980835,6.920000076293945,46651278.0,6.920000076293945
2014-10-13,6.949999809265137,6.639999866485596,6.929999828338623,6.800000190734863,43691093.0,6.800000190734863
2014-10-14,6.869999885559082,6.710000038146973,6.769999980926514,6.760000228881836,24862544.0,6.760000228881836
2014-10-15,6.880000114440918,6.679999828338623,6.78000020980835,6.840000152587891,26954333.0,6.840000152587891
2014-10-16,6.820000171661377,6.630000114440918,6.78000020980835,6.650000095367432,26004365.0,6.650000095367432
2014-10-17,6.699999809265137,6.119999885559082,6.639999866485596,6.369999885559082,42339403.0,6.369999885559082
2014-10-20,6.71999979019165,6.440000057220459,6.519999980926514,6.690000057220459,34244665.0,6.690000057220459
2014-10-21,6.929999828338623,6.699999809265137,6.699999809265137,6.760000228881836,44716749.0,6.760000228881836
2014-10-22,6.920000076293945,6.650000095367432,6.800000190734863,6.679999828338623,31064923.0,6.679999828338623
2014-10-23,6.769999980926514,6.489999771118164,6.670000076293945,6.510000228881836,25920293.0,6.510000228881836
2014-10-24,6.630000114440918,6.400000095367432,6.510000228881836,6.599999904632568,17729709.0,6.599999904632568
2014-10-27,6.840000152587891,6.559999942779541,6.610000133514404,6.769999980926514,29189398.0,6.769999980926514
2014-10-28,6.980000019073486,6.769999980926514,6.789999961853027,6.900000095367432,36683198.0,6.900000095367432
2014-10-29,7.0,6.829999923706055,6.980000019073486,6.869999885559082,27445733.0,6.869999885559082
2014-10-30,7.050000190734863,6.829999923706055,6.849999904632568,7.0,50761977.0,7.0
2014-10-31,7.429999828338623,7.090000152587891,7.199999809265137,7.130000114440918,78335396.0,7.130000114440918
2014-11-03,7.389999866485596,7.150000095367432,7.150000095367432,7.179999828338623,48933572.0,7.179999828338623
2014-11-04,7.28000020980835,7.090000152587891,7.150000095367432,7.190000057220459,34346576.0,7.190000057220459
2014-11-05,7.309999942779541,7.019999980926514,7.21999979019165,7.039999961853027,40103912.0,7.039999961853027
2014-11-06,7.019999980926514,6.639999866485596,7.0,6.820000171661377,82627039.0,6.820000171661377
2014-11-07,6.869999885559082,6.630000114440918,6.820000171661377,6.699999809265137,63783652.0,6.699999809265137
2014-11-10,6.800000190734863,6.639999866485596,6.730000019073486,6.800000190734863,35175553.0,6.800000190734863
2014-11-11,6.800000190734863,6.489999771118164,6.800000190734863,6.519999980926514,43656744.0,6.519999980926514
2014-11-12,6.75,6.53000020980835,6.53000020980835,6.690000057220459,35543995.0,6.690000057220459
2014-11-13,6.820000171661377,6.590000152587891,6.690000057220459,6.650000095367432,36257380.0,6.650000095367432
2014-11-14,6.75,6.579999923706055,6.650000095367432,6.699999809265137,24518767.0,6.699999809265137
2014-11-17,6.800000190734863,6.599999904632568,6.710000038146973,6.75,45239432.0,6.75
2014-11-18,6.710000038146973,6.429999828338623,6.699999809265137,6.550000190734863,77029433.0,6.550000190734863
2014-11-19,6.610000133514404,6.480000019073486,6.519999980926514,6.539999961853027,29444446.0,6.539999961853027
2014-11-20,6.550000190734863,6.320000171661377,6.539999961853027,6.510000228881836,38349137.0,6.510000228881836
2014-11-21,6.570000171661377,6.429999828338623,6.510000228881836,6.539999961853027,28043431.0,6.539999961853027
2014-11-24,6.940000057220459,6.539999961853027,6.590000152587891,6.679999828338623,75310472.0,6.679999828338623
2014-11-25,6.849999904632568,6.619999885559082,6.670000076293945,6.800000190734863,91598498.0,6.800000190734863
2014-11-26,6.889999866485596,6.659999847412109,6.809999942779541,6.739999771118164,112229425.0,6.739999771118164
2014-11-27,6.829999923706055,6.710000038146973,6.760000228881836,6.760000228881836,69156306.0,6.760000228881836
2014-11-28,6.800000190734863,6.630000114440918,6.800000190734863,6.679999828338623,61066967.0,6.679999828338623
2014-12-01,6.789999961853027,6.440000057220459,6.659999847412109,6.760000228881836,76421449.0,6.760000228881836
2014-12-02,7.079999923706055,6.699999809265137,6.75,6.989999771118164,237456951.0,6.989999771118164
2014-12-03,6.980000019073486,6.71999979019165,6.980000019073486,6.829999923706055,218125334.0,6.829999923706055
2014-12-04,6.849999904632568,6.730000019073486,6.849999904632568,6.829999923706055,129775587.0,6.829999923706055
2014-12-05,6.829999923706055,6.420000076293945,6.829999923706055,6.519999980926514,125063233.0,6.519999980926514
2014-12-08,6.619999885559082,6.420000076293945,6.5,6.579999923706055,88983899.0,6.579999923706055
2014-12-09,6.579999923706055,6.139999866485596,6.579999923706055,6.159999847412109,97599275.0,6.159999847412109
2014-12-10,6.690000057220459,6.059999942779541,6.110000133514404,6.639999866485596,131199813.0,6.639999866485596
2014-12-11,6.96999979019165,6.670000076293945,6.699999809265137,6.880000114440918,186001357.0,6.880000114440918
2014-12-12,6.909999847412109,6.659999847412109,6.900000095367432,6.760000228881836,94864879.0,6.760000228881836
2014-12-15,6.860000133514404,6.71999979019165,6.769999980926514,6.800000190734863,78075582.0,6.800000190734863
2014-12-16,6.880000114440918,6.699999809265137,6.730000019073486,6.809999942779541,88625527.0,6.809999942779541
2014-12-17,6.800000190734863,6.539999961853027,6.789999961853027,6.610000133514404,71503597.0,6.610000133514404
2014-12-18,6.820000171661377,6.539999961853027,6.630000114440918,6.71999979019165,78497075.0,6.71999979019165
2014-12-19,6.880000114440918,6.400000095367432,6.71999979019165,6.869999885559082,120433261.0,6.869999885559082
2014-12-22,7.110000133514404,6.599999904632568,6.809999942779541,6.989999771118164,202130852.0,6.989999771118164
2014-12-23,7.159999847412109,6.800000190734863,7.0,6.829999923706055,154887471.0,6.829999923706055
2014-12-24,7.510000228881836,6.949999809265137,6.949999809265137,7.510000228881836,298429380.0,7.510000228881836
2014-12-25,7.840000152587891,7.369999885559082,7.489999771118164,7.730000019073486,335215883.0,7.730000019073486
2014-12-26,7.760000228881836,7.489999771118164,7.559999942779541,7.599999904632568,184517095.0,7.599999904632568
2014-12-29,8.079999923706055,7.579999923706055,7.639999866485596,8.010000228881836,257930045.0,8.010000228881836
2014-12-30,8.0,7.670000076293945,7.889999866485596,7.78000020980835,133288225.0,7.78000020980835
2014-12-31,7.949999809265137,7.510000228881836,7.929999828338623,7.670000076293945,121921130.0,7.670000076293945
2015-01-05,7.96999979019165,7.539999961853027,7.630000114440918,7.730000019073486,130638312.0,7.730000019073486
2015-01-06,8.0,7.010000228881836,7.199999809265137,7.840000152587891,237850818.0,7.840000152587891
2015-01-07,7.679999828338623,7.409999847412109,7.599999904632568,7.449999809265137,108261067.0,7.449999809265137
2015-01-08,7.489999771118164,7.260000228881836,7.400000095367432,7.28000020980835,72618668.0,7.28000020980835
2015-01-09,7.329999923706055,7.110000133514404,7.239999771118164,7.130000114440918,66208939.0,7.130000114440918
2015-01-12,7.150000095367432,6.800000190734863,7.079999923706055,6.840000152587891,71654590.0,6.840000152587891
2015-01-13,6.900000095367432,6.71999979019165,6.800000190734863,6.869999885559082,46599162.0,6.869999885559082
2015-01-14,6.960000038146973,6.710000038146973,6.860000133514404,6.769999980926514,39496731.0,6.769999980926514
2015-01-15,7.099999904632568,6.78000020980835,6.78000020980835,6.960000038146973,61410201.0,6.960000038146973
2015-01-16,7.139999866485596,6.889999866485596,6.980000019073486,7.050000190734863,57444980.0,7.050000190734863
2015-01-19,7.039999961853027,6.400000095367432,6.880000114440918,6.579999923706055,72521704.0,6.579999923706055
2015-01-20,6.78000020980835,6.590000152587891,6.610000133514404,6.75,50127067.0,6.75
2015-01-21,6.980000019073486,6.769999980926514,6.789999961853027,6.949999809265137,62156032.0,6.949999809265137
2015-01-22,7.090000152587891,6.849999904632568,6.940000057220459,7.079999923706055,65407895.0,7.079999923706055
2015-01-23,7.190000057220459,6.949999809265137,7.139999866485596,6.96999979019165,57541227.0,6.96999979019165
2015-01-26,7.050000190734863,6.920000076293945,6.96999979019165,7.050000190734863,43785043.0,7.050000190734863
2015-01-27,7.119999885559082,6.889999866485596,7.059999942779541,6.989999771118164,59916775.0,6.989999771118164
2015-01-28,7.0,6.880000114440918,6.949999809265137,6.920000076293945,36952607.0,6.920000076293945
2015-01-29,6.900000095367432,6.71999979019165,6.800000190734863,6.78000020980835,38590465.0,6.78000020980835
2015-01-30,7.079999923706055,6.789999961853027,6.789999961853027,6.909999847412109,70896315.0,6.909999847412109
2015-02-02,6.880000114440918,6.699999809265137,6.800000190734863,6.739999771118164,37479025.0,6.739999771118164
2015-02-03,6.840000152587891,6.710000038146973,6.789999961853027,6.809999942779541,26975024.0,6.809999942779541
2015-02-04,6.809999942779541,6.690000057220459,6.809999942779541,6.71999979019165,33281245.0,6.71999979019165
2015-02-05,6.829999923706055,6.579999923706055,6.809999942779541,6.630000114440918,39620211.0,6.630000114440918
2015-02-06,6.639999866485596,6.329999923706055,6.630000114440918,6.460000038146973,48738294.0,6.460000038146973
2015-02-09,6.480000019073486,6.300000190734863,6.46999979019165,6.369999885559082,24124735.0,6.369999885559082
2015-02-10,6.489999771118164,6.349999904632568,6.389999866485596,6.480000019073486,19800559.0,6.480000019073486
2015-02-11,6.519999980926514,6.440000057220459,6.5,6.489999771118164,18673305.0,6.489999771118164
2015-02-12,6.550000190734863,6.460000038146973,6.489999771118164,6.519999980926514,21751778.0,6.519999980926514
2015-02-13,6.820000171661377,6.559999942779541,6.559999942779541,6.710000038146973,52034113.0,6.710000038146973
2015-02-16,6.840000152587891,6.760000228881836,6.769999980926514,6.78000020980835,39661726.0,6.78000020980835
2015-02-17,6.829999923706055,6.75,6.789999961853027,6.789999961853027,36439011.0,6.789999961853027
2015-02-25,7.150000095367432,6.809999942779541,6.820000171661377,7.070000171661377,96429862.0,7.070000171661377
2015-02-26,7.5,7.130000114440918,7.130000114440918,7.25,128506592.0,7.25
2015-02-27,7.239999771118164,7.070000171661377,7.239999771118164,7.170000076293945,67800043.0,7.170000076293945
2015-03-02,7.5,7.300000190734863,7.300000190734863,7.349999904632568,97080483.0,7.349999904632568
2015-03-03,7.639999866485596,7.260000228881836,7.389999866485596,7.449999809265137,145481984.0,7.449999809265137
2015-03-04,7.420000076293945,7.199999809265137,7.420000076293945,7.329999923706055,75653729.0,7.329999923706055
2015-03-05,7.550000190734863,7.199999809265137,7.300000190734863,7.28000020980835,82260684.0,7.28000020980835
2015-03-06,7.28000020980835,7.039999961853027,7.28000020980835,7.070000171661377,67824574.0,7.070000171661377
2015-03-09,7.170000076293945,7.019999980926514,7.059999942779541,7.139999866485596,46737743.0,7.139999866485596
2015-03-10,7.159999847412109,7.059999942779541,7.130000114440918,7.090000152587891,48537636.0,7.090000152587891
2015-03-11,7.119999885559082,6.96999979019165,7.099999904632568,7.059999942779541,53565741.0,7.059999942779541
2015-03-12,7.099999904632568,7.010000228881836,7.039999961853027,7.079999923706055,41057947.0,7.079999923706055
2015-03-13,7.210000038146973,7.070000171661377,7.099999904632568,7.199999809265137,59766244.0,7.199999809265137
2015-03-16,7.429999828338623,7.239999771118164,7.320000171661377,7.340000152587891,91355496.0,7.340000152587891
2015-03-17,7.579999923706055,7.320000171661377,7.340000152587891,7.5,121091855.0,7.5
2015-03-18,7.639999866485596,7.460000038146973,7.519999980926514,7.570000171661377,108648462.0,7.570000171661377
2015-03-19,7.570000171661377,7.409999847412109,7.570000171661377,7.489999771118164,101747877.0,7.489999771118164
2015-03-20,7.789999961853027,7.489999771118164,7.489999771118164,7.639999866485596,124718961.0,7.639999866485596
2015-03-23,7.940000057220459,7.599999904632568,7.699999809265137,7.840000152587891,145562740.0,7.840000152587891
2015-03-24,8.579999923706055,7.610000133514404,7.900000095367432,8.329999923706055,240048028.0,8.329999923706055
2015-03-25,8.510000228881836,8.119999885559082,8.300000190734863,8.229999542236328,147073611.0,8.229999542236328
2015-03-26,8.40999984741211,8.079999923706055,8.279999732971191,8.15999984741211,101739067.0,8.15999984741211
2015-03-27,8.279999732971191,8.119999885559082,8.15999984741211,8.199999809265137,69081004.0,8.199999809265137
2015-03-30,8.390000343322754,8.229999542236328,8.25,8.34000015258789,108889622.0,8.34000015258789
2015-03-31,8.460000038146973,8.130000114440918,8.34000015258789,8.3100004196167,141757514.0,8.3100004196167
2015-04-01,8.430000305175781,8.239999771118164,8.300000190734863,8.380000114440918,94328385.0,8.380000114440918
2015-04-02,8.680000305175781,8.369999885559082,8.380000114440918,8.5600004196167,141603061.0,8.5600004196167
2015-04-03,8.649999618530273,8.399999618530273,8.489999771118164,8.59000015258789,116383413.0,8.59000015258789
2015-04-07,8.850000381469727,8.550000190734863,8.649999618530273,8.739999771118164,148687941.0,8.739999771118164
2015-04-08,8.800000190734863,8.380000114440918,8.800000190734863,8.4399995803833,132281398.0,8.4399995803833
2015-04-09,8.430000305175781,7.989999771118164,8.430000305175781,8.180000305175781,110363345.0,8.180000305175781
2015-04-10,8.390000343322754,8.029999732971191,8.15999984741211,8.329999923706055,90041623.0,8.329999923706055
2015-04-13,8.680000305175781,8.34000015258789,8.34000015258789,8.619999885559082,145361889.0,8.619999885559082
2015-04-14,8.979999542236328,8.630000114440918,8.680000305175781,8.8100004196167,192741522.0,8.8100004196167
2015-04-15,9.25,8.75,8.9399995803833,8.890000343322754,183017612.0,8.890000343322754
2015-04-16,9.649999618530273,8.579999923706055,8.760000228881836,9.420000076293945,240813653.0,9.420000076293945
2015-04-17,9.979999542236328,9.420000076293945,9.829999923706055,9.460000038146973,322631861.0,9.460000038146973
2015-04-20,9.369999885559082,8.869999885559082,9.369999885559082,8.9399995803833,196051533.0,8.9399995803833
2015-04-21,9.260000228881836,8.829999923706055,8.899999618530273,9.239999771118164,124692954.0,9.239999771118164
2015-04-22,9.569999694824219,9.260000228881836,9.449999809265137,9.329999923706055,146409606.0,9.329999923706055
2015-04-23,9.329999923706055,9.079999923706055,9.329999923706055,9.170000076293945,133051965.0,9.170000076293945
2015-04-24,9.1899995803833,8.880000114440918,9.010000228881836,9.09000015258789,116920562.0,9.09000015258789
2015-04-27,9.15999984741211,9.0,9.079999923706055,9.079999923706055,113428210.0,9.079999923706055
2015-04-28,9.729999542236328,9.0600004196167,9.100000381469727,9.6899995803833,273665329.0,9.6899995803833
2015-04-29,9.600000381469727,9.210000038146973,9.510000228881836,9.34000015258789,142452258.0,9.34000015258789
2015-04-30,9.359999656677246,9.100000381469727,9.300000190734863,9.119999885559082,99350322.0,9.119999885559082
2015-05-04,9.25,9.029999732971191,9.100000381469727,9.180000305175781,68842199.0,9.180000305175781
2015-05-05,9.199999809265137,8.390000343322754,9.180000305175781,8.529999732971191,113450379.0,8.529999732971191
2015-05-06,8.770000457763672,8.109999656677246,8.539999961853027,8.25,81225124.0,8.25
2015-05-07,8.329999923706055,7.929999828338623,8.260000228881836,7.96999979019165,64857351.0,7.96999979019165
2015-05-08,8.229999542236328,8.0,8.100000381469727,8.199999809265137,63051081.0,8.199999809265137
2015-05-11,8.680000305175781,8.199999809265137,8.350000381469727,8.619999885559082,86569281.0,8.619999885559082
2015-05-12,8.6899995803833,8.449999809265137,8.65999984741211,8.619999885559082,88023361.0,8.619999885559082
2015-05-13,8.8100004196167,8.420000076293945,8.569999694824219,8.789999961853027,109752025.0,8.789999961853027
2015-05-14,9.239999771118164,8.779999732971191,9.09000015258789,8.819999694824219,138623236.0,8.819999694824219
2015-05-15,8.699999809265137,8.359999656677246,8.699999809265137,8.430000305175781,79858654.0,8.430000305175781
2015-05-18,8.609999656677246,8.220000267028809,8.430000305175781,8.359999656677246,59000407.0,8.359999656677246
2015-05-19,8.779999732971191,8.350000381469727,8.359999656677246,8.649999618530273,79568798.0,8.649999618530273
2015-05-20,8.899999618530273,8.5600004196167,8.65999984741211,8.699999809265137,107845024.0,8.699999809265137
2015-05-21,8.970000267028809,8.609999656677246,8.710000038146973,8.9399995803833,137918657.0,8.9399995803833
2015-05-22,9.279999732971191,8.84000015258789,9.029999732971191,9.180000305175781,184635005.0,9.180000305175781
2015-05-25,9.579999923706055,9.210000038146973,9.380000114440918,9.449999809265137,226854946.0,9.449999809265137
2015-05-26,9.710000038146973,9.420000076293945,9.520000457763672,9.579999923706055,218700067.0,9.579999923706055
2015-05-27,10.539999961853027,9.600000381469727,9.619999885559082,10.539999961853027,225870434.0,10.539999961853027
2015-05-28,11.0,9.489999771118164,10.899999618530273,9.579999923706055,389271794.0,9.579999923706055
2015-05-29,9.84000015258789,8.979999542236328,9.550000190734863,9.579999923706055,182629538.0,9.579999923706055
2015-06-01,10.239999771118164,9.5,9.699999809265137,10.170000076293945,171734371.0,10.170000076293945
2015-06-02,10.520000457763672,10.010000228881836,10.279999732971191,10.489999771118164,174015900.0,10.489999771118164
2015-06-03,10.550000190734863,10.029999732971191,10.489999771118164,10.34000015258789,143355639.0,10.34000015258789
2015-06-04,11.369999885559082,9.800000190734863,10.289999961853027,11.1899995803833,239966161.0,11.1899995803833
2015-06-05,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-06-08,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-06-09,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-06-10,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-06-11,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-06-12,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-06-15,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-06-16,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-06-17,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,0.0,11.1899995803833
2015-06-18,11.09000015258789,10.100000381469727,10.289999961853027,10.229999542236328,201345136.0,10.229999542236328
2015-06-19,9.989999771118164,9.210000038146973,9.8100004196167,9.210000038146973,100492874.0,9.210000038146973
2015-06-23,9.15999984741211,8.289999961853027,9.0,8.880000114440918,110289476.0,8.880000114440918
2015-06-24,9.430000305175781,8.970000267028809,9.0,9.260000228881836,106075288.0,9.260000228881836
2015-06-25,9.34000015258789,8.510000228881836,9.300000190734863,8.819999694824219,94904626.0,8.819999694824219
2015-06-26,8.600000381469727,7.940000057220459,8.600000381469727,7.940000057220459,88544020.0,7.940000057220459
2015-06-29,8.289999961853027,7.150000095367432,8.229999542236328,7.170000076293945,113202722.0,7.170000076293945
2015-06-30,7.889999866485596,6.460000038146973,7.110000133514404,7.800000190734863,115563775.0,7.800000190734863
2015-07-01,7.980000019073486,7.150000095367432,7.599999904632568,7.170000076293945,100465101.0,7.170000076293945
2015-07-02,7.389999866485596,6.519999980926514,7.170000076293945,6.789999961853027,97995715.0,6.789999961853027
2015-07-03,6.949999809265137,6.110000133514404,6.550000190734863,6.119999885559082,101023787.0,6.119999885559082
2015-07-06,6.71999979019165,5.519999980926514,6.71999979019165,6.070000171661377,128606703.0,6.070000171661377
2015-07-07,5.860000133514404,5.460000038146973,5.800000190734863,5.460000038146973,74021147.0,5.460000038146973
2015-07-08,5.460000038146973,5.460000038146973,5.460000038146973,5.460000038146973,0.0,5.460000038146973
2015-07-09,5.460000038146973,5.460000038146973,5.460000038146973,5.460000038146973,0.0,5.460000038146973
2015-07-10,5.460000038146973,5.460000038146973,5.460000038146973,5.460000038146973,0.0,5.460000038146973
2015-07-13,5.460000038146973,5.460000038146973,5.460000038146973,5.460000038146973,0.0,5.460000038146973
2015-07-14,5.460000038146973,5.460000038146973,5.460000038146973,5.460000038146973,0.0,5.460000038146973
2015-07-15,5.460000038146973,5.460000038146973,5.460000038146973,5.460000038146973,0.0,5.460000038146973
2015-07-16,5.460000038146973,5.460000038146973,5.460000038146973,5.460000038146973,0.0,5.460000038146973
2015-07-17,5.460000038146973,5.460000038146973,5.460000038146973,5.460000038146973,0.0,5.460000038146973
2015-07-20,6.010000228881836,6.010000228881836,6.010000228881836,6.010000228881836,2973951.0,6.010000228881836
2015-07-21,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,16912693.0,6.610000133514404
2015-07-22,7.269999980926514,6.980000019073486,7.230000019073486,7.269999980926514,289833488.0,7.269999980926514
2015-07-23,7.840000152587891,7.059999942779541,7.25,7.610000133514404,295449069.0,7.610000133514404
2015-07-24,7.679999828338623,7.210000038146973,7.429999828338623,7.309999942779541,177926340.0,7.309999942779541
2015-07-27,7.630000114440918,6.630000114440918,7.25,6.849999904632568,153292912.0,6.849999904632568
2015-07-28,7.309999942779541,6.409999847412109,6.690000057220459,7.300000190734863,160456022.0,7.300000190734863
2015-07-29,7.5,6.949999809265137,7.320000171661377,7.480000019073486,116039112.0,7.480000019073486
2015-07-30,7.650000095367432,7.03000020980835,7.420000076293945,7.159999847412109,131152989.0,7.159999847412109
2015-07-31,7.130000114440918,6.760000228881836,7.010000228881836,6.889999866485596,78625921.0,6.889999866485596
2015-08-03,7.179999828338623,6.710000038146973,6.809999942779541,7.170000076293945,69224029.0,7.170000076293945
2015-08-04,7.380000114440918,6.96999979019165,7.079999923706055,7.340000152587891,81032427.0,7.340000152587891
2015-08-05,7.420000076293945,7.139999866485596,7.320000171661377,7.170000076293945,66132390.0,7.170000076293945
2015-08-06,7.190000057220459,6.96999979019165,7.019999980926514,7.059999942779541,39973041.0,7.059999942779541
2015-08-07,7.429999828338623,7.079999923706055,7.079999923706055,7.340000152587891,74206680.0,7.340000152587891
2015-08-10,7.690000057220459,7.289999961853027,7.349999904632568,7.610000133514404,102085111.0,7.610000133514404
2015-08-11,8.220000267028809,7.659999847412109,7.78000020980835,7.820000171661377,126983679.0,7.820000171661377
2015-08-12,7.820000171661377,7.5,7.670000076293945,7.519999980926514,73726006.0,7.519999980926514
2015-08-13,7.699999809265137,7.400000095367432,7.460000038146973,7.670000076293945,53691491.0,7.670000076293945
2015-08-14,7.78000020980835,7.53000020980835,7.71999979019165,7.579999923706055,70990014.0,7.579999923706055
2015-08-17,7.769999980926514,7.5,7.559999942779541,7.760000228881836,65646149.0,7.760000228881836
2015-08-18,7.860000133514404,6.980000019073486,7.800000190734863,6.980000019073486,82189152.0,6.980000019073486
2015-08-19,7.210000038146973,6.610000133514404,6.820000171661377,7.170000076293945,55371249.0,7.170000076293945
2015-08-20,7.25,6.880000114440918,7.150000095367432,6.980000019073486,37233633.0,6.980000019073486
2015-08-21,7.0,6.550000190734863,6.829999923706055,6.619999885559082,47901317.0,6.619999885559082
2015-08-24,6.320000171661377,5.960000038146973,6.320000171661377,5.960000038146973,40247202.0,5.960000038146973
2015-08-25,5.46999979019165,5.360000133514404,5.360000133514404,5.360000133514404,33896184.0,5.360000133514404
2015-08-26,5.5,4.820000171661377,5.369999885559082,4.820000171661377,63240144.0,4.820000171661377
2015-08-27,5.090000152587891,4.559999942779541,4.900000095367432,5.050000190734863,55797470.0,5.050000190734863
2015-08-28,5.480000019073486,5.0,5.150000095367432,5.449999809265137,67271770.0,5.449999809265137
2015-08-31,5.380000114440918,5.090000152587891,5.380000114440918,5.150000095367432,46625387.0,5.150000095367432
2015-09-01,5.070000171661377,4.679999828338623,5.070000171661377,4.710000038146973,45755159.0,4.710000038146973
2015-09-02,4.949999809265137,4.409999847412109,4.480000019073486,4.820000171661377,55545997.0,4.820000171661377
2015-09-07,5.059999942779541,4.820000171661377,4.880000114440918,4.840000152587891,33530878.0,4.840000152587891
2015-09-08,5.170000076293945,4.75,4.809999942779541,5.110000133514404,34215809.0,5.110000133514404
2015-09-09,5.619999885559082,5.070000171661377,5.119999885559082,5.619999885559082,72435451.0,5.619999885559082
2015-09-10,5.889999866485596,5.420000076293945,5.449999809265137,5.53000020980835,58757859.0,5.53000020980835
2015-09-11,5.71999979019165,5.46999979019165,5.519999980926514,5.659999847412109,30849873.0,5.659999847412109
2015-09-14,5.769999980926514,5.090000152587891,5.710000038146973,5.090000152587891,45736040.0,5.090000152587891
2015-09-15,5.010000228881836,4.599999904632568,4.849999904632568,4.659999847412109,33509146.0,4.659999847412109
2015-09-16,5.130000114440918,4.679999828338623,4.78000020980835,5.099999904632568,30016791.0,5.099999904632568
2015-09-17,5.21999979019165,4.909999847412109,5.099999904632568,4.920000076293945,34556824.0,4.920000076293945
2015-09-18,5.039999961853027,4.869999885559082,4.980000019073486,4.960000038146973,17133437.0,4.960000038146973
2015-09-21,5.099999904632568,4.829999923706055,4.880000114440918,5.090000152587891,20664134.0,5.090000152587891
2015-09-22,5.210000038146973,5.079999923706055,5.150000095367432,5.119999885559082,26310051.0,5.119999885559082
2015-09-23,5.099999904632568,4.949999809265137,5.0,4.989999771118164,19225273.0,4.989999771118164
2015-09-24,5.090000152587891,4.980000019073486,5.050000190734863,5.059999942779541,17186952.0,5.059999942779541
2015-09-25,5.239999771118164,4.849999904632568,5.050000190734863,5.139999866485596,40575773.0,5.139999866485596
2015-09-28,5.170000076293945,5.0,5.079999923706055,5.159999847412109,28695606.0,5.159999847412109
2015-09-29,5.070000171661377,4.920000076293945,5.019999980926514,4.96999979019165,21044142.0,4.96999979019165
2015-09-30,5.050000190734863,4.940000057220459,5.010000228881836,4.96999979019165,14580402.0,4.96999979019165
2015-10-08,5.179999828338623,5.070000171661377,5.119999885559082,5.139999866485596,27170632.0,5.139999866485596
2015-10-09,5.340000152587891,5.110000133514404,5.150000095367432,5.269999980926514,38974573.0,5.269999980926514
2015-10-12,5.570000171661377,5.230000019073486,5.300000190734863,5.53000020980835,60919498.0,5.53000020980835
2015-10-13,5.730000019073486,5.400000095367432,5.440000057220459,5.650000095367432,49791098.0,5.650000095367432
2015-10-14,5.769999980926514,5.510000228881836,5.610000133514404,5.519999980926514,43080105.0,5.519999980926514
2015-10-15,5.679999828338623,5.489999771118164,5.489999771118164,5.670000076293945,37472667.0,5.670000076293945
2015-10-16,6.239999771118164,5.71999979019165,5.769999980926514,6.239999771118164,79811575.0,6.239999771118164
2015-10-19,6.239999771118164,6.239999771118164,6.239999771118164,6.239999771118164,0.0,6.239999771118164
2015-10-20,6.239999771118164,6.239999771118164,6.239999771118164,6.239999771118164,0.0,6.239999771118164
2015-10-21,6.239999771118164,6.239999771118164,6.239999771118164,6.239999771118164,0.0,6.239999771118164
2015-10-22,6.239999771118164,6.239999771118164,6.239999771118164,6.239999771118164,0.0,6.239999771118164
2015-10-23,6.239999771118164,6.239999771118164,6.239999771118164,6.239999771118164,0.0,6.239999771118164
2015-10-26,6.239999771118164,6.239999771118164,6.239999771118164,6.239999771118164,0.0,6.239999771118164
2015-10-27,6.239999771118164,6.239999771118164,6.239999771118164,6.239999771118164,0.0,6.239999771118164
2015-10-28,6.239999771118164,6.239999771118164,6.239999771118164,6.239999771118164,0.0,6.239999771118164
2015-10-29,6.239999771118164,6.239999771118164,6.239999771118164,6.239999771118164,0.0,6.239999771118164
2015-10-30,6.239999771118164,6.239999771118164,6.239999771118164,6.239999771118164,0.0,6.239999771118164
2015-11-02,6.860000133514404,5.809999942779541,6.139999866485596,6.389999866485596,121850598.0,6.389999866485596
2015-11-03,6.519999980926514,5.96999979019165,6.449999809265137,6.050000190734863,58571332.0,6.050000190734863
2015-11-04,6.289999961853027,6.010000228881836,6.079999923706055,6.239999771118164,62314534.0,6.239999771118164
2015-11-05,6.269999980926514,6.090000152587891,6.179999828338623,6.159999847412109,58716302.0,6.159999847412109
2015-11-06,6.210000038146973,6.110000133514404,6.130000114440918,6.199999809265137,44322456.0,6.199999809265137
2015-11-09,6.289999961853027,6.099999904632568,6.150000095367432,6.21999979019165,45890062.0,6.21999979019165
2015-11-10,6.449999809265137,6.119999885559082,6.179999828338623,6.300000190734863,50080124.0,6.300000190734863
2015-11-11,6.320000171661377,6.210000038146973,6.300000190734863,6.289999961853027,34402882.0,6.289999961853027
2015-11-12,6.460000038146973,6.260000228881836,6.300000190734863,6.449999809265137,62826800.0,6.449999809265137
2015-11-13,6.400000095367432,6.179999828338623,6.400000095367432,6.239999771118164,35505400.0,6.239999771118164
2015-11-16,6.489999771118164,6.050000190734863,6.130000114440918,6.429999828338623,38865593.0,6.429999828338623
2015-11-17,6.639999866485596,6.380000114440918,6.429999828338623,6.440000057220459,65579489.0,6.440000057220459
2015-11-18,6.449999809265137,6.260000228881836,6.389999866485596,6.28000020980835,30544204.0,6.28000020980835
2015-11-19,6.369999885559082,6.239999771118164,6.300000190734863,6.360000133514404,22740213.0,6.360000133514404
2015-11-20,6.389999866485596,6.289999961853027,6.349999904632568,6.329999923706055,31462888.0,6.329999923706055
2015-11-23,6.380000114440918,6.21999979019165,6.329999923706055,6.25,28172636.0,6.25
2015-11-24,6.289999961853027,6.190000057220459,6.239999771118164,6.269999980926514,20415562.0,6.269999980926514
2015-11-25,6.300000190734863,6.199999809265137,6.239999771118164,6.289999961853027,23313990.0,6.289999961853027
2015-11-26,6.349999904632568,6.199999809265137,6.289999961853027,6.210000038146973,27874371.0,6.210000038146973
2015-11-27,6.199999809265137,5.590000152587891,6.170000076293945,5.639999866485596,36541302.0,5.639999866485596
2015-11-30,5.800000190734863,5.25,5.699999809265137,5.699999809265137,27975049.0,5.699999809265137
2015-12-01,5.829999923706055,5.570000171661377,5.71999979019165,5.78000020980835,23604631.0,5.78000020980835
2015-12-02,5.840000152587891,5.570000171661377,5.760000228881836,5.78000020980835,20088531.0,5.78000020980835
2015-12-03,5.949999809265137,5.800000190734863,5.880000114440918,5.889999866485596,20820010.0,5.889999866485596
2015-12-04,5.889999866485596,5.710000038146973,5.829999923706055,5.769999980926514,16622932.0,5.769999980926514
2015-12-07,5.849999904632568,5.730000019073486,5.730000019073486,5.809999942779541,13878129.0,5.809999942779541
2015-12-08,5.800000190734863,5.619999885559082,5.789999961853027,5.619999885559082,14019855.0,5.619999885559082
2015-12-09,5.679999828338623,5.519999980926514,5.550000190734863,5.639999866485596,13232115.0,5.639999866485596
2015-12-10,5.659999847412109,5.53000020980835,5.630000114440918,5.53000020980835,12004545.0,5.53000020980835
2015-12-11,5.559999942779541,5.409999847412109,5.510000228881836,5.46999979019165,12324464.0,5.46999979019165
2015-12-14,5.599999904632568,5.389999866485596,5.400000095367432,5.590000152587891,14518168.0,5.590000152587891
2015-12-15,6.150000095367432,5.610000133514404,5.619999885559082,6.150000095367432,86116909.0,6.150000095367432
2015-12-16,6.28000020980835,6.03000020980835,6.059999942779541,6.130000114440918,60156272.0,6.130000114440918
2015-12-17,6.199999809265137,6.079999923706055,6.110000133514404,6.199999809265137,38965000.0,6.199999809265137
2015-12-18,6.349999904632568,6.159999847412109,6.199999809265137,6.210000038146973,34447018.0,6.210000038146973
2015-12-21,6.460000038146973,6.21999979019165,6.21999979019165,6.340000152587891,48457268.0,6.340000152587891
2015-12-22,6.429999828338623,6.300000190734863,6.369999885559082,6.420000076293945,31689729.0,6.420000076293945
2015-12-23,6.619999885559082,6.300000190734863,6.449999809265137,6.340000152587891,43885670.0,6.340000152587891
2015-12-24,6.340000152587891,6.210000038146973,6.25,6.269999980926514,22995563.0,6.269999980926514
2015-12-25,6.539999961853027,6.269999980926514,6.309999942779541,6.320000171661377,28427720.0,6.320000171661377
2015-12-28,6.389999866485596,6.159999847412109,6.329999923706055,6.170000076293945,28411585.0,6.170000076293945
2015-12-29,6.239999771118164,6.130000114440918,6.170000076293945,6.21999979019165,14779658.0,6.21999979019165
2015-12-30,6.510000228881836,6.170000076293945,6.179999828338623,6.389999866485596,29884149.0,6.389999866485596
2015-12-31,6.389999866485596,6.199999809265137,6.380000114440918,6.210000038146973,15538346.0,6.210000038146973
2016-01-04,6.269999980926514,5.590000152587891,6.210000038146973,5.599999904632568,17797919.0,5.599999904632568
2016-01-05,5.940000057220459,5.369999885559082,5.409999847412109,5.920000076293945,26940632.0,5.920000076293945
2016-01-06,6.050000190734863,5.829999923706055,5.849999904632568,6.019999980926514,16657440.0,6.019999980926514
2016-01-07,5.940000057220459,5.559999942779541,5.940000057220459,5.579999923706055,3791200.0,5.579999923706055
2016-01-08,5.949999809265137,5.570000171661377,5.800000190734863,5.690000057220459,20465237.0,5.690000057220459
2016-01-11,5.840000152587891,5.460000038146973,5.610000133514404,5.659999847412109,24808863.0,5.659999847412109
2016-01-12,5.889999866485596,5.570000171661377,5.650000095367432,5.639999866485596,18831414.0,5.639999866485596
2016-01-13,5.690000057220459,5.320000171661377,5.630000114440918,5.590000152587891,16479998.0,5.590000152587891
2016-01-14,5.630000114440918,5.260000228881836,5.400000095367432,5.579999923706055,26095150.0,5.579999923706055
2016-01-15,5.579999923706055,5.019999980926514,5.53000020980835,5.199999809265137,24528317.0,5.199999809265137
2016-01-18,5.400000095367432,5.010000228881836,5.019999980926514,5.369999885559082,15170923.0,5.369999885559082
2016-01-19,5.420000076293945,5.269999980926514,5.340000152587891,5.389999866485596,25022392.0,5.389999866485596
2016-01-20,5.480000019073486,5.050000190734863,5.329999923706055,5.159999847412109,44602461.0,5.159999847412109
2016-01-21,5.190000057220459,4.880000114440918,5.010000228881836,4.889999866485596,26981841.0,4.889999866485596
2016-01-22,5.010000228881836,4.690000057220459,4.949999809265137,4.96999979019165,19802114.0,4.96999979019165
2016-01-25,5.019999980926514,4.849999904632568,4.949999809265137,4.900000095367432,13598666.0,4.900000095367432
2016-01-26,4.900000095367432,4.420000076293945,4.840000152587891,4.480000019073486,16049851.0,4.480000019073486
2016-01-27,4.539999961853027,4.110000133514404,4.489999771118164,4.25,20693061.0,4.25
2016-01-28,4.329999923706055,4.010000228881836,4.269999980926514,4.03000020980835,15400969.0,4.03000020980835
2016-01-29,4.309999942779541,3.9800000190734863,3.9800000190734863,4.289999961853027,32548762.0,4.289999961853027
2016-02-01,4.230000019073486,4.0,4.230000019073486,4.059999942779541,20626112.0,4.059999942779541
2016-02-02,4.190000057220459,4.039999961853027,4.090000152587891,4.150000095367432,16582698.0,4.150000095367432
2016-02-03,4.130000114440918,4.010000228881836,4.099999904632568,4.119999885559082,14658601.0,4.119999885559082
2016-02-04,4.239999771118164,4.110000133514404,4.119999885559082,4.190000057220459,19440126.0,4.190000057220459
2016-02-05,4.329999923706055,4.179999828338623,4.199999809265137,4.21999979019165,22482386.0,4.21999979019165
2016-02-15,4.199999809265137,4.0,4.059999942779541,4.139999866485596,15874133.0,4.139999866485596
2016-02-16,4.440000057220459,4.150000095367432,4.150000095367432,4.380000114440918,26075669.0,4.380000114440918
2016-02-17,4.46999979019165,4.289999961853027,4.360000133514404,4.449999809265137,22752161.0,4.449999809265137
2016-02-18,4.5,4.369999885559082,4.480000019073486,4.380000114440918,17058315.0,4.380000114440918
2016-02-19,4.449999809265137,4.349999904632568,4.400000095367432,4.400000095367432,13669413.0,4.400000095367432
2016-02-22,4.53000020980835,4.389999866485596,4.449999809265137,4.489999771118164,26677868.0,4.489999771118164
2016-02-23,4.489999771118164,4.380000114440918,4.489999771118164,4.449999809265137,21020053.0,4.449999809265137
2016-02-24,4.53000020980835,4.400000095367432,4.420000076293945,4.519999980926514,19786982.0,4.519999980926514
2016-02-25,4.78000020980835,4.179999828338623,4.5,4.309999942779541,55946908.0,4.309999942779541
2016-02-26,4.570000171661377,4.159999847412109,4.309999942779541,4.460000038146973,36972782.0,4.460000038146973
2016-02-29,4.369999885559082,4.03000020980835,4.320000171661377,4.139999866485596,27433370.0,4.139999866485596
2016-03-01,4.380000114440918,4.099999904632568,4.179999828338623,4.369999885559082,22820538.0,4.369999885559082
2016-03-02,4.590000152587891,4.289999961853027,4.309999942779541,4.53000020980835,38983224.0,4.53000020980835
2016-03-03,4.679999828338623,4.460000038146973,4.510000228881836,4.53000020980835,34168104.0,4.53000020980835
2016-03-04,4.590000152587891,4.300000190734863,4.5,4.389999866485596,26502253.0,4.389999866485596
2016-03-07,4.510000228881836,4.409999847412109,4.409999847412109,4.46999979019165,14463157.0,4.46999979019165
2016-03-08,4.46999979019165,4.239999771118164,4.46999979019165,4.429999828338623,19756416.0,4.429999828338623
2016-03-09,4.360000133514404,4.25,4.340000152587891,4.300000190734863,10544741.0,4.300000190734863
2016-03-10,4.360000133514404,4.25,4.300000190734863,4.289999961853027,10711773.0,4.289999961853027
2016-03-11,4.300000190734863,4.210000038146973,4.260000228881836,4.260000228881836,6453456.0,4.260000228881836
2016-03-14,4.440000057220459,4.300000190734863,4.300000190734863,4.369999885559082,21361007.0,4.369999885559082
2016-03-15,4.809999942779541,4.360000133514404,4.369999885559082,4.809999942779541,58034381.0,4.809999942779541
2016-03-16,5.059999942779541,4.75,5.0,4.769999980926514,100589570.0,4.769999980926514
2016-03-17,4.869999885559082,4.699999809265137,4.800000190734863,4.869999885559082,39737922.0,4.869999885559082
2016-03-18,4.96999979019165,4.809999942779541,4.809999942779541,4.940000057220459,57709177.0,4.940000057220459
2016-03-21,5.03000020980835,4.909999847412109,4.920000076293945,5.010000228881836,39319782.0,5.010000228881836
2016-03-22,4.96999979019165,4.860000133514404,4.960000038146973,4.869999885559082,30426035.0,4.869999885559082
2016-03-23,5.039999961853027,4.860000133514404,4.869999885559082,4.920000076293945,21323414.0,4.920000076293945
2016-03-24,4.900000095367432,4.78000020980835,4.869999885559082,4.800000190734863,17709958.0,4.800000190734863
2016-03-25,4.909999847412109,4.789999961853027,4.800000190734863,4.849999904632568,10497693.0,4.849999904632568
2016-03-28,4.929999828338623,4.809999942779541,4.860000133514404,4.829999923706055,13303150.0,4.829999923706055
2016-03-29,4.960000038146973,4.769999980926514,4.849999904632568,4.900000095367432,17137596.0,4.900000095367432
2016-03-30,5.099999904632568,4.880000114440918,4.920000076293945,5.079999923706055,30526883.0,5.079999923706055
2016-03-31,5.079999923706055,4.96999979019165,5.059999942779541,4.980000019073486,20864867.0,4.980000019073486
2016-04-01,4.96999979019165,4.849999904632568,4.949999809265137,4.920000076293945,11693375.0,4.920000076293945
2016-04-05,5.0,4.849999904632568,4.869999885559082,4.980000019073486,15009258.0,4.980000019073486
2016-04-06,5.03000020980835,4.949999809265137,4.989999771118164,5.0,18854992.0,5.0
2016-04-07,5.150000095367432,4.96999979019165,4.980000019073486,5.010000228881836,27140068.0,5.010000228881836
2016-04-08,5.190000057220459,4.960000038146973,5.0,5.090000152587891,25305947.0,5.090000152587891
2016-04-11,5.269999980926514,5.070000171661377,5.130000114440918,5.210000038146973,26832991.0,5.210000038146973
2016-04-12,5.329999923706055,5.150000095367432,5.159999847412109,5.210000038146973,23035590.0,5.210000038146973
2016-04-13,5.380000114440918,5.199999809265137,5.210000038146973,5.289999961853027,28402798.0,5.289999961853027
2016-04-14,5.340000152587891,5.150000095367432,5.300000190734863,5.25,20684531.0,5.25
2016-04-15,5.300000190734863,5.179999828338623,5.21999979019165,5.230000019073486,17449943.0,5.230000019073486
2016-04-18,5.230000019073486,5.110000133514404,5.179999828338623,5.179999828338623,12036008.0,5.179999828338623
2016-04-19,5.480000019073486,5.170000076293945,5.170000076293945,5.28000020980835,21774897.0,5.28000020980835
2016-04-20,5.340000152587891,4.980000019073486,5.25,5.079999923706055,21785697.0,5.079999923706055
2016-04-21,5.139999866485596,5.0,5.010000228881836,5.03000020980835,11286334.0,5.03000020980835
2016-04-22,5.130000114440918,5.019999980926514,5.019999980926514,5.099999904632568,6932298.0,5.099999904632568
2016-04-25,5.130000114440918,5.03000020980835,5.119999885559082,5.119999885559082,5084689.0,5.119999885559082
2016-04-26,5.159999847412109,5.070000171661377,5.110000133514404,5.159999847412109,6596245.0,5.159999847412109
2016-04-27,5.179999828338623,5.090000152587891,5.159999847412109,5.110000133514404,6113550.0,5.110000133514404
2016-04-28,5.159999847412109,5.039999961853027,5.110000133514404,5.090000152587891,7287469.0,5.090000152587891
2016-04-29,5.099999904632568,5.0,5.070000171661377,5.019999980926514,6234465.0,5.019999980926514
2016-05-03,5.170000076293945,5.010000228881836,5.019999980926514,5.159999847412109,7784130.0,5.159999847412109
2016-05-04,5.170000076293945,5.079999923706055,5.119999885559082,5.099999904632568,7842472.0,5.099999904632568
2016-05-05,5.139999866485596,5.079999923706055,5.099999904632568,5.139999866485596,5689685.0,5.139999866485596
2016-05-06,5.460000038146973,5.099999904632568,5.139999866485596,5.289999961853027,39300412.0,5.289999961853027
2016-05-09,5.25,4.809999942779541,5.199999809265137,4.840000152587891,28552715.0,4.840000152587891
2016-05-10,4.889999866485596,4.730000019073486,4.860000133514404,4.789999961853027,12300361.0,4.789999961853027
2016-05-11,4.909999847412109,4.75,4.860000133514404,4.78000020980835,6803403.0,4.78000020980835
2016-05-12,4.75,4.550000190734863,4.699999809265137,4.690000057220459,7920003.0,4.690000057220459
2016-05-13,4.769999980926514,4.619999885559082,4.699999809265137,4.679999828338623,6702911.0,4.679999828338623
2016-05-16,4.75,4.630000114440918,4.699999809265137,4.739999771118164,6815462.0,4.739999771118164
2016-05-17,4.760000228881836,4.670000076293945,4.739999771118164,4.690000057220459,6393103.0,4.690000057220459
2016-05-18,4.710000038146973,4.21999979019165,4.690000057220459,4.570000171661377,9980727.0,4.570000171661377
2016-05-19,4.630000114440918,4.5,4.5,4.519999980926514,5496249.0,4.519999980926514
2016-05-20,4.570000171661377,4.46999979019165,4.519999980926514,4.550000190734863,4933163.0,4.550000190734863
2016-05-23,4.610000133514404,4.539999961853027,4.550000190734863,4.590000152587891,4923227.0,4.590000152587891
2016-05-24,4.579999923706055,4.489999771118164,4.559999942779541,4.519999980926514,3768597.0,4.519999980926514
2016-05-25,4.579999923706055,4.5,4.53000020980835,4.53000020980835,3242319.0,4.53000020980835
2016-05-26,4.559999942779541,4.449999809265137,4.519999980926514,4.53000020980835,4139201.0,4.53000020980835
2016-05-27,4.559999942779541,4.489999771118164,4.519999980926514,4.539999961853027,3528992.0,4.539999961853027
2016-05-30,4.570000171661377,4.46999979019165,4.489999771118164,4.510000228881836,3235638.0,4.510000228881836
2016-05-31,4.659999847412109,4.489999771118164,4.5,4.659999847412109,8937090.0,4.659999847412109
2016-06-01,4.710000038146973,4.639999866485596,4.659999847412109,4.690000057220459,7164847.0,4.690000057220459
2016-06-02,4.690000057220459,4.630000114440918,4.670000076293945,4.690000057220459,6751078.0,4.690000057220459
2016-06-03,4.710000038146973,4.650000095367432,4.679999828338623,4.710000038146973,7814341.0,4.710000038146973
2016-06-06,4.75,4.659999847412109,4.710000038146973,4.670000076293945,5036895.0,4.670000076293945
2016-06-07,4.699999809265137,4.590000152587891,4.679999828338623,4.639999866485596,6649778.0,4.639999866485596
2016-06-08,4.659999847412109,4.559999942779541,4.630000114440918,4.579999923706055,6528695.0,4.579999923706055
2016-06-13,4.550000190734863,4.369999885559082,4.550000190734863,4.389999866485596,7222013.0,4.389999866485596
2016-06-14,4.46999979019165,4.349999904632568,4.400000095367432,4.409999847412109,8466452.0,4.409999847412109
2016-06-15,4.550000190734863,4.309999942779541,4.329999923706055,4.480000019073486,8306719.0,4.480000019073486
2016-06-16,4.480000019073486,4.400000095367432,4.449999809265137,4.420000076293945,7359296.0,4.420000076293945
2016-06-17,4.510000228881836,4.380000114440918,4.449999809265137,4.429999828338623,9051353.0,4.429999828338623
2016-06-20,4.449999809265137,4.329999923706055,4.429999828338623,4.409999847412109,8325398.0,4.409999847412109
2016-06-21,4.449999809265137,4.369999885559082,4.409999847412109,4.400000095367432,5852732.0,4.400000095367432
2016-06-22,4.480000019073486,4.380000114440918,4.400000095367432,4.460000038146973,7404697.0,4.460000038146973
2016-06-23,4.480000019073486,4.400000095367432,4.429999828338623,4.440000057220459,5826326.0,4.440000057220459
2016-06-24,4.489999771118164,4.300000190734863,4.440000057220459,4.349999904632568,8018359.0,4.349999904632568
2016-06-27,4.429999828338623,4.340000152587891,4.349999904632568,4.429999828338623,8704776.0,4.429999828338623
2016-06-28,4.449999809265137,4.369999885559082,4.409999847412109,4.440000057220459,11032263.0,4.440000057220459
2016-06-29,4.5,4.420000076293945,4.480000019073486,4.480000019073486,11786190.0,4.480000019073486
2016-06-30,4.510000228881836,4.460000038146973,4.510000228881836,4.460000038146973,6573355.0,4.460000038146973
2016-07-01,4.5,4.449999809265137,4.460000038146973,4.449999809265137,7012827.0,4.449999809265137
2016-07-04,4.570000171661377,4.420000076293945,4.420000076293945,4.550000190734863,11817929.0,4.550000190734863
2016-07-05,4.639999866485596,4.519999980926514,4.550000190734863,4.610000133514404,13861770.0,4.610000133514404
2016-07-06,4.650000095367432,4.539999961853027,4.579999923706055,4.619999885559082,12466193.0,4.619999885559082
2016-07-07,4.630000114440918,4.559999942779541,4.599999904632568,4.590000152587891,9845724.0,4.590000152587891
2016-07-08,4.599999904632568,4.550000190734863,4.599999904632568,4.570000171661377,7333787.0,4.570000171661377
2016-07-11,4.639999866485596,4.559999942779541,4.559999942779541,4.570000171661377,8877058.0,4.570000171661377
2016-07-12,4.679999828338623,4.559999942779541,4.579999923706055,4.650000095367432,12192418.0,4.650000095367432
2016-07-13,4.75,4.610000133514404,4.650000095367432,4.699999809265137,16116345.0,4.699999809265137
2016-07-14,4.800000190734863,4.679999828338623,4.75,4.710000038146973,12292350.0,4.710000038146973
2016-07-15,4.730000019073486,4.630000114440918,4.710000038146973,4.670000076293945,6818009.0,4.670000076293945
2016-07-18,4.690000057220459,4.630000114440918,4.679999828338623,4.670000076293945,6578041.0,4.670000076293945
2016-07-19,4.690000057220459,4.619999885559082,4.659999847412109,4.670000076293945,6191587.0,4.670000076293945
2016-07-20,4.690000057220459,4.630000114440918,4.670000076293945,4.650000095367432,5699403.0,4.650000095367432
2016-07-21,4.769999980926514,4.639999866485596,4.650000095367432,4.710000038146973,15308374.0,4.710000038146973
2016-07-22,4.690000057220459,4.599999904632568,4.679999828338623,4.610000133514404,13471636.0,4.610000133514404
2016-07-25,4.630000114440918,4.570000171661377,4.619999885559082,4.590000152587891,6283147.0,4.590000152587891
2016-07-26,4.650000095367432,4.570000171661377,4.599999904632568,4.650000095367432,8240838.0,4.650000095367432
2016-07-27,4.650000095367432,4.329999923706055,4.650000095367432,4.440000057220459,14903658.0,4.440000057220459
2016-07-28,4.460000038146973,4.380000114440918,4.440000057220459,4.429999828338623,7544905.0,4.429999828338623
2016-07-29,4.449999809265137,4.409999847412109,4.429999828338623,4.420000076293945,4079922.0,4.420000076293945
2016-08-01,4.429999828338623,4.300000190734863,4.400000095367432,4.389999866485596,4681346.0,4.389999866485596
2016-08-02,4.420000076293945,4.380000114440918,4.389999866485596,4.420000076293945,3519288.0,4.420000076293945
2016-08-03,4.440000057220459,4.389999866485596,4.420000076293945,4.429999828338623,4705334.0,4.429999828338623
2016-08-04,4.449999809265137,4.409999847412109,4.429999828338623,4.449999809265137,3743831.0,4.449999809265137
2016-08-05,4.460000038146973,4.409999847412109,4.449999809265137,4.420000076293945,4128255.0,4.420000076293945
2016-08-08,4.46999979019165,4.409999847412109,4.420000076293945,4.46999979019165,6882548.0,4.46999979019165
2016-08-09,4.610000133514404,4.460000038146973,4.460000038146973,4.579999923706055,14133671.0,4.579999923706055
2016-08-10,4.570000171661377,4.519999980926514,4.550000190734863,4.53000020980835,6795097.0,4.53000020980835
2016-08-11,4.539999961853027,4.46999979019165,4.519999980926514,4.46999979019165,4554827.0,4.46999979019165
2016-08-12,4.53000020980835,4.46999979019165,4.480000019073486,4.53000020980835,3770051.0,4.53000020980835
2016-08-15,4.639999866485596,4.510000228881836,4.53000020980835,4.599999904632568,10566063.0,4.599999904632568
2016-08-16,4.630000114440918,4.579999923706055,4.610000133514404,4.599999904632568,9801113.0,4.599999904632568
2016-08-17,5.059999942779541,4.570000171661377,4.599999904632568,5.059999942779541,61259050.0,5.059999942779541
2016-08-18,5.570000171661377,5.570000171661377,5.570000171661377,5.570000171661377,17971550.0,5.570000171661377
2016-08-19,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,14441278.0,6.130000114440918
2016-08-22,6.739999771118164,6.690000057220459,6.739999771118164,6.710000038146973,466523500.0,6.710000038146973
2016-08-23,6.559999942779541,6.260000228881836,6.309999942779541,6.539999961853027,393956548.0,6.539999961853027
2016-08-24,6.940000057220459,6.380000114440918,6.699999809265137,6.460000038146973,408564615.0,6.460000038146973
2016-08-25,6.190000057220459,5.809999942779541,6.150000095367432,5.96999979019165,278326807.0,5.96999979019165
2016-08-26,6.070000171661377,5.880000114440918,6.050000190734863,5.900000095367432,169661026.0,5.900000095367432
2016-08-29,6.059999942779541,5.829999923706055,5.889999866485596,5.989999771118164,145176692.0,5.989999771118164
2016-08-30,6.019999980926514,5.739999771118164,6.010000228881836,5.809999942779541,134257144.0,5.809999942779541
2016-08-31,6.150000095367432,5.75,5.789999961853027,5.96999979019165,189354599.0,5.96999979019165
2016-09-01,6.559999942779541,5.889999866485596,5.909999847412109,6.119999885559082,255555903.0,6.119999885559082
2016-09-02,6.730000019073486,6.059999942779541,6.059999942779541,6.730000019073486,381364574.0,6.730000019073486
2016-09-05,7.139999866485596,6.579999923706055,6.610000133514404,6.739999771118164,374283823.0,6.739999771118164
2016-09-06,7.409999847412109,6.619999885559082,6.699999809265137,7.289999961853027,419389374.0,7.289999961853027
2016-09-07,7.349999904632568,7.039999961853027,7.130000114440918,7.150000095367432,310534830.0,7.150000095367432
2016-09-08,7.210000038146973,6.75,7.139999866485596,6.960000038146973,247603009.0,6.960000038146973
2016-09-09,7.28000020980835,6.820000171661377,6.900000095367432,7.090000152587891,249234526.0,7.090000152587891
2016-09-12,7.260000228881836,6.78000020980835,6.900000095367432,6.989999771118164,243756344.0,6.989999771118164
2016-09-13,7.0,6.53000020980835,6.820000171661377,6.840000152587891,228791335.0,6.840000152587891
2016-09-14,7.21999979019165,6.659999847412109,6.75,7.079999923706055,248852166.0,7.079999923706055
2016-09-19,7.139999866485596,6.880000114440918,7.110000133514404,7.039999961853027,160134691.0,7.039999961853027
2016-09-20,7.170000076293945,6.739999771118164,6.980000019073486,6.829999923706055,174150850.0,6.829999923706055
2016-09-21,6.880000114440918,6.579999923706055,6.789999961853027,6.659999847412109,138144612.0,6.659999847412109
2016-09-22,6.800000190734863,6.619999885559082,6.699999809265137,6.769999980926514,137786386.0,6.769999980926514
2016-09-23,6.739999771118164,6.409999847412109,6.739999771118164,6.420000076293945,145967633.0,6.420000076293945
2016-09-26,6.46999979019165,6.190000057220459,6.380000114440918,6.21999979019165,89851701.0,6.21999979019165
2016-09-27,6.260000228881836,6.039999961853027,6.159999847412109,6.239999771118164,99231316.0,6.239999771118164
2016-09-28,6.230000019073486,6.110000133514404,6.230000019073486,6.150000095367432,63381572.0,6.150000095367432
2016-09-29,6.360000133514404,6.099999904632568,6.130000114440918,6.239999771118164,107103535.0,6.239999771118164
2016-09-30,6.21999979019165,6.079999923706055,6.099999904632568,6.119999885559082,69014572.0,6.119999885559082
2016-10-10,6.400000095367432,6.179999828338623,6.230000019073486,6.369999885559082,108035694.0,6.369999885559082
2016-10-11,6.639999866485596,6.269999980926514,6.309999942779541,6.480000019073486,149828213.0,6.480000019073486
2016-10-12,6.590000152587891,6.329999923706055,6.369999885559082,6.449999809265137,99870427.0,6.449999809265137
2016-10-13,6.71999979019165,6.389999866485596,6.570000171661377,6.400000095367432,144264804.0,6.400000095367432
2016-10-14,6.880000114440918,6.269999980926514,6.300000190734863,6.71999979019165,226499931.0,6.71999979019165
2016-10-17,6.730000019073486,6.5,6.639999866485596,6.630000114440918,127395426.0,6.630000114440918
2016-10-18,6.699999809265137,6.460000038146973,6.570000171661377,6.679999828338623,99921830.0,6.679999828338623
2016-10-19,6.690000057220459,6.539999961853027,6.679999828338623,6.590000152587891,84633326.0,6.590000152587891
2016-10-20,6.71999979019165,6.5,6.610000133514404,6.53000020980835,91944539.0,6.53000020980835
2016-10-21,6.480000019073486,6.159999847412109,6.46999979019165,6.300000190734863,118736561.0,6.300000190734863
2016-10-24,6.329999923706055,6.199999809265137,6.269999980926514,6.289999961853027,68179062.0,6.289999961853027
2016-10-25,6.409999847412109,6.21999979019165,6.25,6.320000171661377,69703469.0,6.320000171661377
2016-10-26,6.349999904632568,6.190000057220459,6.289999961853027,6.309999942779541,63042846.0,6.309999942779541
2016-10-27,6.309999942779541,6.199999809265137,6.28000020980835,6.239999771118164,44081347.0,6.239999771118164
2016-10-28,6.25,6.090000152587891,6.210000038146973,6.110000133514404,58358532.0,6.110000133514404
2016-10-31,6.159999847412109,6.039999961853027,6.090000152587891,6.119999885559082,37435235.0,6.119999885559082
2016-11-01,6.730000019073486,6.110000133514404,6.130000114440918,6.730000019073486,231689950.0,6.730000019073486
2016-11-02,6.829999923706055,6.5,6.659999847412109,6.679999828338623,235004440.0,6.679999828338623
2016-11-03,6.820000171661377,6.590000152587891,6.619999885559082,6.710000038146973,170501908.0,6.710000038146973
2016-11-04,6.949999809265137,6.590000152587891,6.730000019073486,6.78000020980835,174728052.0,6.78000020980835
2016-11-07,6.769999980926514,6.559999942779541,6.75,6.619999885559082,93855705.0,6.619999885559082
2016-11-08,6.940000057220459,6.590000152587891,6.650000095367432,6.610000133514404,148857061.0,6.610000133514404
2016-11-09,6.579999923706055,6.300000190734863,6.510000228881836,6.480000019073486,137125711.0,6.480000019073486
2016-11-10,6.650000095367432,6.449999809265137,6.599999904632568,6.519999980926514,91858766.0,6.519999980926514
2016-11-11,6.579999923706055,6.449999809265137,6.510000228881836,6.510000228881836,75050454.0,6.510000228881836
2016-11-14,6.840000152587891,6.489999771118164,6.510000228881836,6.739999771118164,154922846.0,6.739999771118164
2016-11-15,6.739999771118164,6.619999885559082,6.670000076293945,6.659999847412109,72587506.0,6.659999847412109
2016-11-16,6.840000152587891,6.630000114440918,6.670000076293945,6.670000076293945,85244622.0,6.670000076293945
2016-11-17,6.679999828338623,6.53000020980835,6.650000095367432,6.579999923706055,66852899.0,6.579999923706055
2016-11-18,6.619999885559082,6.300000190734863,6.599999904632568,6.309999942779541,79080054.0,6.309999942779541
2016-11-21,6.409999847412109,6.210000038146973,6.300000190734863,6.360000133514404,56898946.0,6.360000133514404
2016-11-22,7.0,6.409999847412109,6.489999771118164,6.710000038146973,195305058.0,6.710000038146973
2016-11-23,6.849999904632568,6.559999942779541,6.730000019073486,6.650000095367432,117804018.0,6.650000095367432
2016-11-24,6.71999979019165,6.449999809265137,6.579999923706055,6.5,76908054.0,6.5
2016-11-25,6.570000171661377,6.320000171661377,6.5,6.489999771118164,48847007.0,6.489999771118164
2016-11-28,6.590000152587891,6.420000076293945,6.510000228881836,6.510000228881836,46374424.0,6.510000228881836
2016-11-29,6.5,6.28000020980835,6.5,6.329999923706055,70872252.0,6.329999923706055
2016-11-30,6.5,6.260000228881836,6.28000020980835,6.420000076293945,48985724.0,6.420000076293945
2016-12-01,6.460000038146973,6.300000190734863,6.389999866485596,6.360000133514404,37442463.0,6.360000133514404
2016-12-02,6.369999885559082,6.139999866485596,6.360000133514404,6.170000076293945,54102126.0,6.170000076293945
2016-12-05,6.190000057220459,6.0,6.039999961853027,6.099999904632568,37432789.0,6.099999904632568
2016-12-06,6.230000019073486,6.079999923706055,6.099999904632568,6.170000076293945,32987241.0,6.170000076293945
2016-12-07,6.239999771118164,6.099999904632568,6.179999828338623,6.199999809265137,28959495.0,6.199999809265137
2016-12-08,6.21999979019165,6.099999904632568,6.21999979019165,6.110000133514404,26718548.0,6.110000133514404
2016-12-09,6.199999809265137,6.059999942779541,6.110000133514404,6.110000133514404,31129664.0,6.110000133514404
2016-12-12,6.110000133514404,5.510000228881836,6.090000152587891,5.570000171661377,66043411.0,5.570000171661377
2016-12-13,5.599999904632568,5.360000133514404,5.550000190734863,5.539999961853027,35307317.0,5.539999961853027
2016-12-14,5.550000190734863,5.400000095367432,5.53000020980835,5.420000076293945,27832797.0,5.420000076293945
2016-12-15,5.690000057220459,5.380000114440918,5.380000114440918,5.53000020980835,41266594.0,5.53000020980835
2016-12-16,5.650000095367432,5.440000057220459,5.550000190734863,5.570000171661377,28395519.0,5.570000171661377
2016-12-19,5.579999923706055,5.5,5.559999942779541,5.519999980926514,19500744.0,5.519999980926514
2016-12-20,5.590000152587891,5.46999979019165,5.5,5.559999942779541,22577350.0,5.559999942779541
2016-12-21,5.619999885559082,5.53000020980835,5.579999923706055,5.610000133514404,30139594.0,5.610000133514404
2016-12-22,5.610000133514404,5.519999980926514,5.590000152587891,5.550000190734863,24806853.0,5.550000190734863
2016-12-23,5.559999942779541,5.420000076293945,5.559999942779541,5.449999809265137,25519656.0,5.449999809265137
2016-12-26,5.449999809265137,5.260000228881836,5.420000076293945,5.440000057220459,25880816.0,5.440000057220459
2016-12-27,5.5,5.429999828338623,5.460000038146973,5.449999809265137,17557062.0,5.449999809265137
2016-12-28,5.550000190734863,5.409999847412109,5.409999847412109,5.460000038146973,25270271.0,5.460000038146973
2016-12-29,5.46999979019165,5.400000095367432,5.46999979019165,5.409999847412109,16257667.0,5.409999847412109
2016-12-30,5.449999809265137,5.369999885559082,5.400000095367432,5.389999866485596,13737262.0,5.389999866485596
2017-01-03,5.489999771118164,5.389999866485596,5.440000057220459,5.429999828338623,24492047.0,5.429999828338623
2017-01-04,5.590000152587891,5.409999847412109,5.429999828338623,5.53000020980835,37820654.0,5.53000020980835
2017-01-05,5.539999961853027,5.460000038146973,5.510000228881836,5.489999771118164,25584547.0,5.489999771118164
2017-01-06,5.579999923706055,5.409999847412109,5.46999979019165,5.519999980926514,40548859.0,5.519999980926514
2017-01-09,5.519999980926514,5.409999847412109,5.46999979019165,5.510000228881836,27080708.0,5.510000228881836
2017-01-10,5.579999923706055,5.489999771118164,5.489999771118164,5.539999961853027,33476425.0,5.539999961853027
2017-01-11,5.519999980926514,5.369999885559082,5.510000228881836,5.380000114440918,33898676.0,5.380000114440918
2017-01-12,5.389999866485596,5.21999979019165,5.360000133514404,5.239999771118164,24220410.0,5.239999771118164
2017-01-13,5.269999980926514,5.090000152587891,5.210000038146973,5.119999885559082,21380764.0,5.119999885559082
2017-01-16,5.119999885559082,4.610000133514404,5.119999885559082,4.840000152587891,33349637.0,4.840000152587891
2017-01-17,4.909999847412109,4.739999771118164,4.820000171661377,4.889999866485596,17223436.0,4.889999866485596
2017-01-18,5.179999828338623,4.840000152587891,4.880000114440918,4.989999771118164,29355357.0,4.989999771118164
2017-01-19,5.119999885559082,4.989999771118164,5.03000020980835,5.019999980926514,20449686.0,5.019999980926514
2017-01-20,5.059999942779541,4.949999809265137,4.960000038146973,5.03000020980835,15707819.0,5.03000020980835
2017-01-23,5.059999942779541,5.0,5.019999980926514,5.059999942779541,15127368.0,5.059999942779541
2017-01-24,5.050000190734863,4.980000019073486,5.050000190734863,5.0,11533853.0,5.0
2017-01-25,5.190000057220459,5.0,5.0,5.130000114440918,27522760.0,5.130000114440918
2017-01-26,5.119999885559082,5.050000190734863,5.110000133514404,5.070000171661377,18142071.0,5.070000171661377
2017-02-03,5.090000152587891,5.03000020980835,5.079999923706055,5.039999961853027,7785800.0,5.039999961853027
2017-02-06,5.130000114440918,5.039999961853027,5.050000190734863,5.099999904632568,15266823.0,5.099999904632568
2017-02-07,5.130000114440918,5.070000171661377,5.079999923706055,5.119999885559082,20551450.0,5.119999885559082
2017-02-08,5.139999866485596,5.059999942779541,5.099999904632568,5.130000114440918,15781317.0,5.130000114440918
2017-02-09,5.239999771118164,5.110000133514404,5.119999885559082,5.199999809265137,31748981.0,5.199999809265137
2017-02-10,5.210000038146973,5.150000095367432,5.179999828338623,5.179999828338623,23429326.0,5.179999828338623
2017-02-13,5.239999771118164,5.170000076293945,5.179999828338623,5.210000038146973,19490790.0,5.210000038146973
2017-02-14,5.199999809265137,5.159999847412109,5.199999809265137,5.190000057220459,17019062.0,5.190000057220459
2017-02-15,5.25,5.159999847412109,5.179999828338623,5.179999828338623,25949166.0,5.179999828338623
2017-02-16,5.349999904632568,5.150000095367432,5.159999847412109,5.260000228881836,42507535.0,5.260000228881836
2017-02-17,5.429999828338623,5.170000076293945,5.230000019073486,5.329999923706055,57910556.0,5.329999923706055
2017-02-20,5.380000114440918,5.25,5.260000228881836,5.369999885559082,36682189.0,5.369999885559082
2017-02-21,5.380000114440918,5.300000190734863,5.349999904632568,5.369999885559082,29864666.0,5.369999885559082
2017-02-22,5.460000038146973,5.340000152587891,5.369999885559082,5.420000076293945,39821360.0,5.420000076293945
2017-02-23,5.480000019073486,5.349999904632568,5.429999828338623,5.380000114440918,32994554.0,5.380000114440918
2017-02-24,5.380000114440918,5.300000190734863,5.349999904632568,5.349999904632568,23146801.0,5.349999904632568
2017-02-27,5.550000190734863,5.409999847412109,5.440000057220459,5.420000076293945,55247941.0,5.420000076293945
2017-02-28,5.650000095367432,5.340000152587891,5.400000095367432,5.570000171661377,72953562.0,5.570000171661377
2017-03-01,6.090000152587891,5.5,5.5,5.760000228881836,124257967.0,5.760000228881836
2017-03-02,5.820000171661377,5.610000133514404,5.699999809265137,5.690000057220459,72408540.0,5.690000057220459
2017-03-03,5.739999771118164,5.579999923706055,5.650000095367432,5.599999904632568,42253303.0,5.599999904632568
2017-03-06,5.730000019073486,5.579999923706055,5.599999904632568,5.710000038146973,41895166.0,5.710000038146973
2017-03-07,6.28000020980835,6.099999904632568,6.28000020980835,6.28000020980835,234871657.0,6.28000020980835
2017-03-08,6.480000019073486,6.090000152587891,6.199999809265137,6.449999809265137,272396676.0,6.449999809265137
2017-03-09,6.349999904632568,6.170000076293945,6.300000190734863,6.25,132133567.0,6.25
2017-03-10,6.25,6.050000190734863,6.210000038146973,6.070000171661377,103333683.0,6.070000171661377
2017-03-13,6.179999828338623,5.909999847412109,6.070000171661377,6.150000095367432,101915827.0,6.150000095367432
2017-03-14,6.099999904632568,5.920000076293945,6.079999923706055,5.929999828338623,84267283.0,5.929999828338623
2017-03-15,6.079999923706055,5.829999923706055,5.900000095367432,6.0,73319017.0,6.0
2017-03-16,6.119999885559082,5.949999809265137,5.949999809265137,6.039999961853027,72834795.0,6.039999961853027
2017-03-17,6.079999923706055,5.929999828338623,6.03000020980835,5.949999809265137,59579621.0,5.949999809265137
2017-03-20,6.019999980926514,5.849999904632568,5.940000057220459,5.929999828338623,45949537.0,5.929999828338623
2017-03-21,5.989999771118164,5.880000114440918,5.909999847412109,5.929999828338623,30026835.0,5.929999828338623
2017-03-22,5.900000095367432,5.739999771118164,5.880000114440918,5.840000152587891,53221524.0,5.840000152587891
2017-03-23,5.940000057220459,5.800000190734863,5.829999923706055,5.900000095367432,51727119.0,5.900000095367432
2017-03-24,6.260000228881836,5.889999866485596,5.920000076293945,6.090000152587891,97523262.0,6.090000152587891
2017-03-27,6.079999923706055,6.010000228881836,6.019999980926514,6.03000020980835,44575604.0,6.03000020980835
2017-03-28,6.179999828338623,6.019999980926514,6.059999942779541,6.050000190734863,50104126.0,6.050000190734863
2017-03-29,6.050000190734863,5.889999866485596,6.010000228881836,5.900000095367432,49560200.0,5.900000095367432
2017-03-30,5.869999885559082,5.699999809265137,5.820000171661377,5.710000038146973,44746058.0,5.710000038146973
2017-03-31,5.789999961853027,5.659999847412109,5.699999809265137,5.78000020980835,27521512.0,5.78000020980835
2017-04-05,6.159999847412109,5.75,5.78000020980835,6.010000228881836,66212746.0,6.010000228881836
2017-04-06,6.010000228881836,5.929999828338623,5.980000019073486,5.949999809265137,37690868.0,5.949999809265137
2017-04-07,6.409999847412109,5.909999847412109,5.949999809265137,6.210000038146973,115138756.0,6.210000038146973
2017-04-10,6.360000133514404,6.110000133514404,6.25,6.21999979019165,104916725.0,6.21999979019165
2017-04-11,6.699999809265137,6.099999904632568,6.28000020980835,6.5,151990418.0,6.5
2017-04-12,6.429999828338623,6.179999828338623,6.380000114440918,6.190000057220459,89246295.0,6.190000057220459
2017-04-13,6.489999771118164,6.119999885559082,6.139999866485596,6.349999904632568,95650636.0,6.349999904632568
2017-04-14,6.510000228881836,6.179999828338623,6.449999809265137,6.199999809265137,61710642.0,6.199999809265137
2017-04-17,6.239999771118164,6.03000020980835,6.139999866485596,6.070000171661377,43626926.0,6.070000171661377
2017-04-18,6.119999885559082,5.849999904632568,6.090000152587891,5.880000114440918,41404334.0,5.880000114440918
2017-04-19,6.03000020980835,5.800000190734863,5.860000133514404,5.949999809265137,39549835.0,5.949999809265137
2017-04-20,6.369999885559082,5.900000095367432,6.199999809265137,5.909999847412109,64634616.0,5.909999847412109
2017-04-21,5.929999828338623,5.739999771118164,5.800000190734863,5.820000171661377,40814383.0,5.820000171661377
2017-04-24,5.820000171661377,5.409999847412109,5.760000228881836,5.53000020980835,36954813.0,5.53000020980835
2017-04-25,5.690000057220459,5.510000228881836,5.570000171661377,5.610000133514404,28948601.0,5.610000133514404
2017-04-26,5.760000228881836,5.53000020980835,5.599999904632568,5.75,51579308.0,5.75
2017-04-27,5.900000095367432,5.550000190734863,5.679999828338623,5.809999942779541,56608317.0,5.809999942779541
2017-04-28,5.920000076293945,5.710000038146973,5.730000019073486,5.860000133514404,43723587.0,5.860000133514404
2017-05-02,5.949999809265137,5.809999942779541,5.900000095367432,5.860000133514404,30340000.0,5.860000133514404
2017-05-03,5.940000057220459,5.710000038146973,5.820000171661377,5.860000133514404,56515335.0,5.860000133514404
2017-05-04,6.019999980926514,5.820000171661377,5.869999885559082,5.889999866485596,57915890.0,5.889999866485596
2017-05-05,5.929999828338623,5.710000038146973,5.840000152587891,5.760000228881836,42112977.0,5.760000228881836
2017-05-08,5.739999771118164,5.559999942779541,5.710000038146973,5.570000171661377,29286151.0,5.570000171661377
2017-05-09,5.639999866485596,5.519999980926514,5.570000171661377,5.610000133514404,17509764.0,5.610000133514404
2017-05-10,5.670000076293945,5.050000190734863,5.619999885559082,5.110000133514404,63609769.0,5.110000133514404
2017-05-11,5.079999923706055,4.820000171661377,5.0,5.059999942779541,41968212.0,5.059999942779541
2017-05-12,5.210000038146973,4.989999771118164,5.03000020980835,5.130000114440918,28221401.0,5.130000114440918
2017-05-15,5.230000019073486,5.079999923706055,5.130000114440918,5.119999885559082,19896375.0,5.119999885559082
2017-05-16,5.340000152587891,5.03000020980835,5.110000133514404,5.309999942779541,34003417.0,5.309999942779541
2017-05-17,5.360000133514404,5.239999771118164,5.289999961853027,5.340000152587891,33644954.0,5.340000152587891
2017-05-18,5.320000171661377,5.199999809265137,5.28000020980835,5.210000038146973,22356176.0,5.210000038146973
2017-05-19,5.28000020980835,5.170000076293945,5.230000019073486,5.25,16415182.0,5.25
2017-05-22,5.230000019073486,5.079999923706055,5.210000038146973,5.130000114440918,16763779.0,5.130000114440918
2017-05-23,5.119999885559082,4.909999847412109,5.099999904632568,4.940000057220459,26073438.0,4.940000057220459
2017-05-24,5.010000228881836,4.820000171661377,4.909999847412109,5.010000228881836,15155895.0,5.010000228881836
2017-05-25,5.099999904632568,4.949999809265137,5.0,5.070000171661377,18688546.0,5.070000171661377
2017-05-26,5.090000152587891,5.03000020980835,5.059999942779541,5.03000020980835,13418737.0,5.03000020980835
2017-05-31,5.119999885559082,5.019999980926514,5.079999923706055,5.03000020980835,13550957.0,5.03000020980835
2017-06-01,5.059999942779541,4.940000057220459,5.010000228881836,4.940000057220459,15617900.0,4.940000057220459
2017-06-02,5.070000171661377,4.869999885559082,4.940000057220459,5.050000190734863,17586202.0,5.050000190734863
2017-06-05,5.239999771118164,5.03000020980835,5.059999942779541,5.159999847412109,29964637.0,5.159999847412109
2017-06-06,5.190000057220459,5.070000171661377,5.090000152587891,5.130000114440918,14513142.0,5.130000114440918
2017-06-07,5.21999979019165,5.090000152587891,5.119999885559082,5.199999809265137,23092812.0,5.199999809265137
2017-06-08,5.230000019073486,5.0,5.199999809265137,5.099999904632568,31537957.0,5.099999904632568
2017-06-09,5.159999847412109,5.039999961853027,5.070000171661377,5.139999866485596,20771298.0,5.139999866485596
2017-06-12,5.099999904632568,5.03000020980835,5.099999904632568,5.03000020980835,15615388.0,5.03000020980835
2017-06-13,5.190000057220459,5.010000228881836,5.019999980926514,5.110000133514404,19778343.0,5.110000133514404
2017-06-14,5.190000057220459,5.070000171661377,5.119999885559082,5.130000114440918,17202840.0,5.130000114440918
2017-06-15,5.170000076293945,5.090000152587891,5.090000152587891,5.139999866485596,16285718.0,5.139999866485596
2017-06-16,5.309999942779541,5.130000114440918,5.150000095367432,5.239999771118164,33559024.0,5.239999771118164
2017-06-19,5.239999771118164,5.239999771118164,5.239999771118164,5.239999771118164,0.0,5.239999771118164
2017-06-20,5.21999979019165,5.159999847412109,5.159999847412109,5.190000057220459,14366956.0,5.190000057220459
2017-06-21,5.210000038146973,5.139999866485596,5.190000057220459,5.190000057220459,12272642.0,5.190000057220459
2017-06-22,5.199999809265137,4.960000038146973,5.199999809265137,5.010000228881836,44159413.0,5.010000228881836
2017-06-23,5.059999942779541,4.980000019073486,5.0,5.050000190734863,21654888.0,5.050000190734863
2017-06-26,5.059999942779541,5.010000228881836,5.050000190734863,5.059999942779541,15141229.0,5.059999942779541
2017-06-27,5.110000133514404,5.03000020980835,5.059999942779541,5.079999923706055,17616455.0,5.079999923706055
2017-06-28,5.099999904632568,5.019999980926514,5.050000190734863,5.050000190734863,13967358.0,5.050000190734863
2017-06-29,5.079999923706055,5.03000020980835,5.039999961853027,5.070000171661377,12075652.0,5.070000171661377
2017-06-30,5.070000171661377,5.03000020980835,5.059999942779541,5.050000190734863,9147500.0,5.050000190734863
2017-07-03,5.099999904632568,5.039999961853027,5.050000190734863,5.079999923706055,13817510.0,5.079999923706055
2017-07-04,5.090000152587891,5.039999961853027,5.079999923706055,5.090000152587891,11223315.0,5.090000152587891
2017-07-05,5.099999904632568,5.059999942779541,5.079999923706055,5.099999904632568,11298947.0,5.099999904632568
2017-07-06,5.099999904632568,5.050000190734863,5.090000152587891,5.079999923706055,13996650.0,5.079999923706055
2017-07-07,5.090000152587891,5.050000190734863,5.050000190734863,5.079999923706055,13448699.0,5.079999923706055
2017-07-10,5.260000228881836,5.03000020980835,5.039999961853027,5.239999771118164,51316758.0,5.239999771118164
2017-07-11,5.320000171661377,5.130000114440918,5.25,5.139999866485596,50016363.0,5.139999866485596
2017-07-12,5.110000133514404,5.019999980926514,5.079999923706055,5.090000152587891,25523380.0,5.090000152587891
2017-07-13,5.090000152587891,5.039999961853027,5.050000190734863,5.079999923706055,13428952.0,5.079999923706055
2017-07-14,5.039999961853027,4.960000038146973,5.03000020980835,4.980000019073486,28055447.0,4.980000019073486
2017-07-17,4.980000019073486,4.510000228881836,4.96999979019165,4.539999961853027,35977253.0,4.539999961853027
2017-07-18,4.590000152587891,4.480000019073486,4.550000190734863,4.559999942779541,21052422.0,4.559999942779541
2017-07-19,4.619999885559082,4.519999980926514,4.559999942779541,4.610000133514404,17141598.0,4.610000133514404
2017-07-20,4.679999828338623,4.579999923706055,4.619999885559082,4.639999866485596,15867458.0,4.639999866485596
2017-07-21,4.679999828338623,4.590000152587891,4.639999866485596,4.650000095367432,13842710.0,4.650000095367432
2017-07-24,4.690000057220459,4.610000133514404,4.610000133514404,4.659999847412109,13891365.0,4.659999847412109
2017-07-25,4.650000095367432,4.559999942779541,4.630000114440918,4.579999923706055,13863528.0,4.579999923706055
2017-07-26,4.590000152587891,4.5,4.579999923706055,4.53000020980835,13900600.0,4.53000020980835
2017-07-27,4.619999885559082,4.510000228881836,4.519999980926514,4.599999904632568,14385250.0,4.599999904632568
2017-07-28,4.590000152587891,4.550000190734863,4.590000152587891,4.570000171661377,11614097.0,4.570000171661377
2017-07-31,4.599999904632568,4.53000020980835,4.559999942779541,4.559999942779541,15493079.0,4.559999942779541
2017-08-01,4.599999904632568,4.559999942779541,4.570000171661377,4.599999904632568,14727351.0,4.599999904632568
2017-08-02,4.599999904632568,4.539999961853027,4.590000152587891,4.539999961853027,14433941.0,4.539999961853027
2017-08-03,4.619999885559082,4.510000228881836,4.550000190734863,4.579999923706055,19632468.0,4.579999923706055
2017-08-04,4.590000152587891,4.53000020980835,4.579999923706055,4.559999942779541,19143350.0,4.559999942779541
2017-08-07,4.590000152587891,4.539999961853027,4.550000190734863,4.579999923706055,11983173.0,4.579999923706055
2017-08-08,4.599999904632568,4.550000190734863,4.579999923706055,4.579999923706055,12494181.0,4.579999923706055
2017-08-09,4.659999847412109,4.559999942779541,4.579999923706055,4.599999904632568,28588734.0,4.599999904632568
2017-08-10,4.590000152587891,4.510000228881836,4.570000171661377,4.53000020980835,17890401.0,4.53000020980835
2017-08-11,4.510000228881836,4.409999847412109,4.5,4.429999828338623,20624755.0,4.429999828338623
2017-08-14,4.510000228881836,4.409999847412109,4.409999847412109,4.489999771118164,12929025.0,4.489999771118164
2017-08-15,4.630000114440918,4.480000019073486,4.5,4.579999923706055,29564463.0,4.579999923706055
2017-08-16,4.639999866485596,4.539999961853027,4.590000152587891,4.579999923706055,18342974.0,4.579999923706055
2017-08-17,4.639999866485596,4.559999942779541,4.559999942779541,4.619999885559082,18834709.0,4.619999885559082
2017-08-18,4.679999828338623,4.579999923706055,4.599999904632568,4.639999866485596,24129500.0,4.639999866485596
2017-08-21,4.679999828338623,4.610000133514404,4.639999866485596,4.630000114440918,19977256.0,4.630000114440918
2017-08-22,4.690000057220459,4.610000133514404,4.630000114440918,4.659999847412109,23188550.0,4.659999847412109
2017-08-23,4.679999828338623,4.570000171661377,4.679999828338623,4.579999923706055,20626914.0,4.579999923706055
2017-08-24,4.619999885559082,4.550000190734863,4.579999923706055,4.559999942779541,14087300.0,4.559999942779541
2017-08-25,4.610000133514404,4.550000190734863,4.559999942779541,4.599999904632568,16330307.0,4.599999904632568
2017-08-28,4.670000076293945,4.579999923706055,4.579999923706055,4.659999847412109,23553403.0,4.659999847412109
2017-08-29,4.699999809265137,4.619999885559082,4.650000095367432,4.639999866485596,22982315.0,4.639999866485596
2017-08-30,4.690000057220459,4.619999885559082,4.650000095367432,4.639999866485596,20399216.0,4.639999866485596
2017-08-31,4.650000095367432,4.590000152587891,4.630000114440918,4.599999904632568,14582166.0,4.599999904632568
2017-09-01,4.659999847412109,4.599999904632568,4.610000133514404,4.650000095367432,20503721.0,4.650000095367432
2017-09-04,4.679999828338623,4.610000133514404,4.650000095367432,4.659999847412109,24813072.0,4.659999847412109
2017-09-05,4.760000228881836,4.630000114440918,4.670000076293945,4.75,44637690.0,4.75
2017-09-06,4.949999809265137,4.670000076293945,4.75,4.820000171661377,65515320.0,4.820000171661377
2017-09-07,4.829999923706055,4.710000038146973,4.760000228881836,4.730000019073486,34794356.0,4.730000019073486
2017-09-08,4.739999771118164,4.679999828338623,4.710000038146973,4.699999809265137,16287831.0,4.699999809265137
2017-09-11,4.75,4.690000057220459,4.699999809265137,4.71999979019165,15022515.0,4.71999979019165
2017-09-12,4.739999771118164,4.659999847412109,4.730000019073486,4.710000038146973,22486704.0,4.710000038146973
2017-09-13,4.71999979019165,4.670000076293945,4.710000038146973,4.690000057220459,13727354.0,4.690000057220459
2017-09-14,4.699999809265137,4.659999847412109,4.699999809265137,4.679999828338623,14688158.0,4.679999828338623
2017-09-15,4.690000057220459,4.639999866485596,4.679999828338623,4.690000057220459,13993755.0,4.690000057220459
2017-09-18,4.679999828338623,4.650000095367432,4.670000076293945,4.659999847412109,10803305.0,4.659999847412109
2017-09-19,4.699999809265137,4.659999847412109,4.670000076293945,4.679999828338623,12489550.0,4.679999828338623
2017-09-20,4.679999828338623,4.639999866485596,4.670000076293945,4.679999828338623,12383574.0,4.679999828338623
2017-09-21,4.679999828338623,4.619999885559082,4.670000076293945,4.639999866485596,14279320.0,4.639999866485596
2017-09-22,4.639999866485596,4.559999942779541,4.630000114440918,4.570000171661377,12699400.0,4.570000171661377
2017-09-25,4.559999942779541,4.480000019073486,4.550000190734863,4.489999771118164,13872162.0,4.489999771118164
2017-09-26,4.510000228881836,4.46999979019165,4.46999979019165,4.5,7222450.0,4.5
2017-09-27,4.53000020980835,4.489999771118164,4.489999771118164,4.510000228881836,6364080.0,4.510000228881836
2017-09-28,4.519999980926514,4.460000038146973,4.5,4.46999979019165,8243701.0,4.46999979019165
2017-09-29,4.519999980926514,4.46999979019165,4.46999979019165,4.5,6939403.0,4.5
2017-10-09,4.579999923706055,4.510000228881836,4.519999980926514,4.550000190734863,11115705.0,4.550000190734863
2017-10-10,4.570000171661377,4.53000020980835,4.559999942779541,4.559999942779541,8786806.0,4.559999942779541
2017-10-11,4.599999904632568,4.539999961853027,4.559999942779541,4.579999923706055,12302480.0,4.579999923706055
2017-10-12,4.579999923706055,4.53000020980835,4.559999942779541,4.550000190734863,8510799.0,4.550000190734863
2017-10-13,4.699999809265137,4.519999980926514,4.539999961853027,4.699999809265137,38100295.0,4.699999809265137
2017-10-16,4.670000076293945,4.570000171661377,4.670000076293945,4.570000171661377,21346931.0,4.570000171661377
2017-10-17,4.610000133514404,4.539999961853027,4.550000190734863,4.570000171661377,8693200.0,4.570000171661377
2017-10-18,4.630000114440918,4.53000020980835,4.570000171661377,4.550000190734863,11503250.0,4.550000190734863
2017-10-19,4.550000190734863,4.460000038146973,4.550000190734863,4.489999771118164,13733204.0,4.489999771118164
2017-10-20,4.53000020980835,4.46999979019165,4.480000019073486,4.510000228881836,6493870.0,4.510000228881836
2017-10-23,4.590000152587891,4.510000228881836,4.519999980926514,4.550000190734863,8323196.0,4.550000190734863
2017-10-24,4.550000190734863,4.489999771118164,4.550000190734863,4.519999980926514,7667758.0,4.519999980926514
2017-10-25,4.570000171661377,4.5,4.5,4.550000190734863,7871952.0,4.550000190734863
2017-10-26,4.550000190734863,4.519999980926514,4.550000190734863,4.550000190734863,8752205.0,4.550000190734863
2017-10-27,4.559999942779541,4.46999979019165,4.550000190734863,4.46999979019165,12349411.0,4.46999979019165
2017-10-30,4.489999771118164,4.179999828338623,4.460000038146973,4.300000190734863,17639159.0,4.300000190734863
2017-10-31,4.329999923706055,4.25,4.300000190734863,4.309999942779541,8874800.0,4.309999942779541
2017-11-01,4.389999866485596,4.269999980926514,4.309999942779541,4.340000152587891,15828250.0,4.340000152587891
2017-11-02,4.349999904632568,4.25,4.349999904632568,4.260000228881836,11463435.0,4.260000228881836
2017-11-03,4.630000114440918,4.269999980926514,4.550000190734863,4.320000171661377,25330595.0,4.320000171661377
2017-11-06,4.360000133514404,4.269999980926514,4.309999942779541,4.349999904632568,14948695.0,4.349999904632568
2017-11-07,4.539999961853027,4.369999885559082,4.389999866485596,4.539999961853027,30974144.0,4.539999961853027
2017-11-08,4.940000057220459,4.480000019073486,4.5,4.679999828338623,85766550.0,4.679999828338623
2017-11-09,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-11-10,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-11-13,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-11-14,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-11-15,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-11-16,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-11-17,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-11-20,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-11-21,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-11-22,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-11-23,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-11-24,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-11-27,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-11-28,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-11-29,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-11-30,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-12-01,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-12-04,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-12-05,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-12-06,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-12-07,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-12-08,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-12-11,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-12-12,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-12-13,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-12-14,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-12-15,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-12-18,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-12-19,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-12-20,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-12-21,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-12-22,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-12-25,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-12-26,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-12-27,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-12-28,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2017-12-29,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-01-02,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-01-03,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-01-04,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-01-05,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-01-08,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-01-09,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-01-10,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-01-11,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-01-12,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-01-15,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-01-16,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-01-17,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-01-18,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-01-19,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-01-22,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-01-23,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-01-24,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-01-25,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-01-26,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-01-29,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-01-30,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-01-31,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-02-01,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-02-02,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-02-05,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-02-06,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-02-07,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-02-08,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-02-09,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-02-12,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-02-13,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-02-14,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-02-22,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-02-23,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-02-26,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-02-27,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-02-28,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-03-01,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-03-02,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-03-05,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-03-06,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-03-07,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-03-08,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-03-09,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-03-12,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-03-13,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-03-14,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-03-15,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-03-16,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-03-19,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2018-03-20,4.489999771118164,4.210000038146973,4.210000038146973,4.480000019073486,60823750.0,4.480000019073486
2018-03-21,4.480000019073486,4.480000019073486,4.480000019073486,4.480000019073486,0.0,4.480000019073486
2018-03-22,4.480000019073486,4.480000019073486,4.480000019073486,4.480000019073486,0.0,4.480000019073486
2018-03-23,5.690000057220459,5.139999866485596,5.429999828338623,5.25,218519234.0,5.25
2018-03-26,4.989999771118164,4.730000019073486,4.800000190734863,4.940000057220459,121611997.0,4.940000057220459
2018-03-27,5.039999961853027,4.849999904632568,4.929999828338623,4.940000057220459,89424410.0,4.940000057220459
2018-03-28,4.829999923706055,4.610000133514404,4.75,4.659999847412109,73947248.0,4.659999847412109
2018-03-29,4.760000228881836,4.630000114440918,4.679999828338623,4.690000057220459,44381888.0,4.690000057220459
2018-03-30,4.710000038146973,4.5,4.699999809265137,4.610000133514404,58643450.0,4.610000133514404
2018-04-02,4.789999961853027,4.53000020980835,4.610000133514404,4.71999979019165,70233616.0,4.71999979019165
2018-04-03,4.619999885559082,4.510000228881836,4.590000152587891,4.53000020980835,41330795.0,4.53000020980835
2018-04-04,4.579999923706055,4.409999847412109,4.559999942779541,4.440000057220459,34090930.0,4.440000057220459
2018-04-09,4.489999771118164,4.369999885559082,4.409999847412109,4.420000076293945,21422697.0,4.420000076293945
2018-04-10,4.46999979019165,4.349999904632568,4.440000057220459,4.460000038146973,29826554.0,4.460000038146973
2018-04-11,4.46999979019165,4.380000114440918,4.449999809265137,4.400000095367432,22945183.0,4.400000095367432
2018-04-12,4.400000095367432,4.300000190734863,4.400000095367432,4.309999942779541,25341574.0,4.309999942779541
2018-04-13,4.349999904632568,4.28000020980835,4.329999923706055,4.340000152587891,17966148.0,4.340000152587891
2018-04-16,4.329999923706055,4.239999771118164,4.300000190734863,4.260000228881836,17813861.0,4.260000228881836
2018-04-17,4.289999961853027,4.170000076293945,4.260000228881836,4.190000057220459,16880325.0,4.190000057220459
2018-04-18,4.230000019073486,4.050000190734863,4.230000019073486,4.130000114440918,21061193.0,4.130000114440918
2018-04-19,4.159999847412109,4.119999885559082,4.150000095367432,4.139999866485596,15522663.0,4.139999866485596
2018-04-20,4.130000114440918,3.950000047683716,4.119999885559082,3.9800000190734863,25114409.0,3.9800000190734863
2018-04-23,4.050000190734863,3.930000066757202,3.950000047683716,4.010000228881836,18796839.0,4.010000228881836
2018-04-24,4.070000171661377,3.9800000190734863,3.990000009536743,4.039999961853027,11705564.0,4.039999961853027
2018-04-25,4.03000020980835,3.990000009536743,4.019999980926514,4.010000228881836,11690644.0,4.010000228881836
2018-04-26,4.03000020980835,3.869999885559082,4.019999980926514,3.880000114440918,16670303.0,3.880000114440918
2018-04-27,3.9100000858306885,3.8299999237060547,3.880000114440918,3.8499999046325684,14265857.0,3.8499999046325684
2018-05-02,3.880000114440918,3.690000057220459,3.8399999141693115,3.7200000286102295,18534578.0,3.7200000286102295
2018-05-03,3.880000114440918,3.7200000286102295,3.7300000190734863,3.859999895095825,21456435.0,3.859999895095825
2018-05-04,3.890000104904175,3.7899999618530273,3.8499999046325684,3.7899999618530273,13513070.0,3.7899999618530273
2018-05-07,3.9600000381469727,3.799999952316284,3.799999952316284,3.9100000858306885,20595356.0,3.9100000858306885
2018-05-08,3.9200000762939453,3.859999895095825,3.890000104904175,3.9000000953674316,14119562.0,3.9000000953674316
2018-05-09,4.019999980926514,3.9000000953674316,3.9000000953674316,3.9600000381469727,23673464.0,3.9600000381469727
2018-05-10,3.9600000381469727,3.9000000953674316,3.9600000381469727,3.930000066757202,11007117.0,3.930000066757202
2018-05-11,3.930000066757202,3.8299999237060547,3.9200000762939453,3.8399999141693115,13382600.0,3.8399999141693115
2018-05-14,3.869999885559082,3.759999990463257,3.8399999141693115,3.799999952316284,9445869.0,3.799999952316284
2018-05-15,3.8299999237060547,3.759999990463257,3.7899999618530273,3.819999933242798,9061572.0,3.819999933242798
2018-05-16,3.8399999141693115,3.7799999713897705,3.799999952316284,3.8299999237060547,9903118.0,3.8299999237060547
2018-05-17,3.8299999237060547,3.7699999809265137,3.8299999237060547,3.799999952316284,7284983.0,3.799999952316284
2018-05-18,3.869999885559082,3.759999990463257,3.799999952316284,3.859999895095825,11863584.0,3.859999895095825
2018-05-21,3.940000057220459,3.880000114440918,3.9000000953674316,3.9000000953674316,17199898.0,3.9000000953674316
2018-05-22,3.9200000762939453,3.869999885559082,3.9200000762939453,3.880000114440918,11491602.0,3.880000114440918
2018-05-23,3.880000114440918,3.7799999713897705,3.869999885559082,3.7899999618530273,13241702.0,3.7899999618530273
2018-05-24,3.9000000953674316,3.75,3.7899999618530273,3.8399999141693115,17753345.0,3.8399999141693115
2018-05-25,3.799999952316284,3.75,3.799999952316284,3.75,9878128.0,3.75
2018-05-28,3.7899999618530273,3.700000047683716,3.759999990463257,3.7100000381469727,7811802.0,3.7100000381469727
2018-05-29,3.7300000190734863,3.559999942779541,3.7100000381469727,3.569999933242798,19083708.0,3.569999933242798
2018-05-30,3.5399999618530273,3.2300000190734863,3.5399999618530273,3.25,22013107.0,3.25
2018-05-31,3.3499999046325684,3.259999990463257,3.299999952316284,3.299999952316284,10932012.0,3.299999952316284
2018-06-01,3.369999885559082,3.2699999809265137,3.2899999618530273,3.309999942779541,9860912.0,3.309999942779541
2018-06-04,3.3499999046325684,3.2899999618530273,3.2899999618530273,3.3299999237060547,8160393.0,3.3299999237060547
2018-06-05,3.4200000762939453,3.309999942779541,3.3299999237060547,3.4000000953674316,10034858.0,3.4000000953674316
2018-06-06,3.4200000762939453,3.369999885559082,3.380000114440918,3.4000000953674316,6208494.0,3.4000000953674316
2018-06-07,3.4200000762939453,3.369999885559082,3.4000000953674316,3.380000114440918,6189948.0,3.380000114440918
2018-06-08,3.380000114440918,3.259999990463257,3.3499999046325684,3.2899999618530273,8964725.0,3.2899999618530273
2018-06-11,3.359999895095825,3.2899999618530273,3.359999895095825,3.309999942779541,6124100.0,3.309999942779541
2018-06-12,3.3399999141693115,3.2799999713897705,3.299999952316284,3.3399999141693115,5445382.0,3.3399999141693115
2018-06-13,3.3399999141693115,3.3399999141693115,3.3399999141693115,3.3399999141693115,0.0,3.3399999141693115
2018-06-14,3.3399999141693115,3.3399999141693115,3.3399999141693115,3.3399999141693115,0.0,3.3399999141693115
2018-06-15,3.3399999141693115,3.3399999141693115,3.3399999141693115,3.3399999141693115,0.0,3.3399999141693115
2018-06-19,3.3399999141693115,3.3399999141693115,3.3399999141693115,3.3399999141693115,0.0,3.3399999141693115
2018-06-20,3.0399999618530273,3.009999990463257,3.009999990463257,3.0299999713897705,15843679.0,3.0299999713897705
2018-06-21,3.0399999618530273,2.7300000190734863,3.0299999713897705,2.7799999713897705,34494994.0,2.7799999713897705
2018-06-22,2.7899999618530273,2.6600000858306885,2.7799999713897705,2.759999990463257,15216372.0,2.759999990463257
2018-06-25,2.880000114440918,2.740000009536743,2.7799999713897705,2.7699999809265137,12767101.0,2.7699999809265137
2018-06-26,2.799999952316284,2.6700000762939453,2.700000047683716,2.7799999713897705,10799445.0,2.7799999713897705
2018-06-27,2.9700000286102295,2.759999990463257,2.7899999618530273,2.8499999046325684,17145424.0,2.8499999046325684
2018-06-28,2.869999885559082,2.7699999809265137,2.809999942779541,2.7899999618530273,9232470.0,2.7899999618530273
2018-06-29,2.8499999046325684,2.7699999809265137,2.7799999713897705,2.8399999141693115,11980795.0,2.8399999141693115
2018-07-02,2.859999895095825,2.759999990463257,2.819999933242798,2.7899999618530273,11035171.0,2.7899999618530273
2018-07-03,2.859999895095825,2.7699999809265137,2.7699999809265137,2.8399999141693115,8626549.0,2.8399999141693115
2018-07-04,2.8399999141693115,2.7300000190734863,2.8399999141693115,2.759999990463257,8733271.0,2.759999990463257
2018-07-05,2.7899999618530273,2.7100000381469727,2.759999990463257,2.7200000286102295,8473734.0,2.7200000286102295
2018-07-06,2.7699999809265137,2.6600000858306885,2.7300000190734863,2.7300000190734863,8836000.0,2.7300000190734863
2018-07-09,2.7899999618530273,2.7300000190734863,2.7300000190734863,2.7899999618530273,6867025.0,2.7899999618530273
2018-07-10,2.8499999046325684,2.7699999809265137,2.7899999618530273,2.819999933242798,8175301.0,2.819999933242798
2018-07-11,2.799999952316284,2.690000057220459,2.799999952316284,2.7300000190734863,8962077.0,2.7300000190734863
2018-07-12,2.880000114440918,2.7899999618530273,2.8299999237060547,2.8299999237060547,18024167.0,2.8299999237060547
2018-07-13,2.880000114440918,2.7899999618530273,2.7899999618530273,2.8499999046325684,16236903.0,2.8499999046325684
2018-07-16,2.8499999046325684,2.809999942779541,2.8499999046325684,2.809999942779541,7936330.0,2.809999942779541
2018-07-17,2.8299999237060547,2.759999990463257,2.819999933242798,2.7899999618530273,12407164.0,2.7899999618530273
2018-07-18,2.8499999046325684,2.7799999713897705,2.7799999713897705,2.8299999237060547,16473821.0,2.8299999237060547
2018-07-19,2.8299999237060547,2.7699999809265137,2.8299999237060547,2.799999952316284,9468572.0,2.799999952316284
2018-07-20,2.8299999237060547,2.759999990463257,2.7799999713897705,2.819999933242798,8272939.0,2.819999933242798
2018-07-23,2.8499999046325684,2.799999952316284,2.809999942779541,2.8399999141693115,9251039.0,2.8399999141693115
2018-07-24,3.049999952316284,2.8299999237060547,2.8399999141693115,2.9200000762939453,25891211.0,2.9200000762939453
2018-07-25,3.0,2.890000104904175,2.9000000953674316,2.9700000286102295,21797252.0,2.9700000286102295
2018-07-26,3.2699999809265137,2.9600000381469727,3.009999990463257,3.2699999809265137,66401981.0,3.2699999809265137
2018-07-27,3.2899999618530273,3.069999933242798,3.2899999618530273,3.0899999141693115,56377996.0,3.0899999141693115
2018-07-30,3.0799999237060547,2.9800000190734863,3.0799999237060547,2.990000009536743,23291768.0,2.990000009536743
2018-07-31,3.049999952316284,2.990000009536743,3.0199999809265137,3.0,13463487.0,3.0
2018-08-01,3.0399999618530273,2.940000057220459,3.0299999713897705,2.950000047683716,14454700.0,2.950000047683716
2018-08-02,2.940000057220459,2.819999933242798,2.930000066757202,2.869999885559082,16567367.0,2.869999885559082
2018-08-03,2.940000057220459,2.8399999141693115,2.869999885559082,2.9000000953674316,11386600.0,2.9000000953674316
2018-08-06,2.9200000762939453,2.8299999237060547,2.880000114440918,2.859999895095825,9494200.0,2.859999895095825
2018-08-07,2.950000047683716,2.8499999046325684,2.890000104904175,2.950000047683716,12768264.0,2.950000047683716
2018-08-08,3.119999885559082,2.9200000762939453,2.9600000381469727,3.0399999618530273,31028514.0,3.0399999618530273
2018-08-09,3.0999999046325684,3.0,3.0299999713897705,3.0799999237060547,22086505.0,3.0799999237060547
2018-08-10,3.1600000858306885,3.0199999809265137,3.049999952316284,3.140000104904175,27934281.0,3.140000104904175
2018-08-13,3.2300000190734863,3.069999933242798,3.0899999141693115,3.1600000858306885,30047060.0,3.1600000858306885
2018-08-14,3.200000047683716,3.119999885559082,3.1500000953674316,3.119999885559082,13241900.0,3.119999885559082
2018-08-15,3.140000104904175,3.0399999618530273,3.140000104904175,3.049999952316284,12302064.0,3.049999952316284
2018-08-16,3.0999999046325684,2.9800000190734863,3.0199999809265137,3.0399999618530273,12183774.0,3.0399999618530273
2018-08-17,3.0799999237060547,2.930000066757202,3.059999942779541,2.950000047683716,11072660.0,2.950000047683716
2018-08-20,2.990000009536743,2.9200000762939453,2.950000047683716,2.9800000190734863,6780028.0,2.9800000190734863
2018-08-21,3.0299999713897705,2.9700000286102295,2.9800000190734863,3.009999990463257,7152101.0,3.009999990463257
2018-08-22,3.0199999809265137,2.9700000286102295,3.0,2.9800000190734863,5425400.0,2.9800000190734863
2018-08-23,3.009999990463257,2.9700000286102295,3.0,2.9800000190734863,6444600.0,2.9800000190734863
2018-08-24,2.9800000190734863,2.950000047683716,2.9800000190734863,2.9700000286102295,5571100.0,2.9700000286102295
2018-08-27,3.0299999713897705,2.9800000190734863,2.9800000190734863,3.0199999809265137,8806340.0,3.0199999809265137
2018-08-28,3.0299999713897705,3.009999990463257,3.0299999713897705,3.0199999809265137,6646300.0,3.0199999809265137
2018-08-29,2.9800000190734863,2.9100000858306885,2.9800000190734863,2.930000066757202,13849100.0,2.930000066757202
2018-08-30,3.009999990463257,2.869999885559082,2.9200000762939453,2.990000009536743,15937155.0,2.990000009536743
2018-08-31,3.0,2.9200000762939453,2.9600000381469727,2.9200000762939453,5995600.0,2.9200000762939453
2018-09-03,2.950000047683716,2.890000104904175,2.9200000762939453,2.930000066757202,4666000.0,2.930000066757202
2018-09-04,2.9600000381469727,2.9100000858306885,2.9200000762939453,2.950000047683716,5496900.0,2.950000047683716
2018-09-05,2.950000047683716,2.9100000858306885,2.950000047683716,2.9100000858306885,3780100.0,2.9100000858306885
2018-09-06,3.0299999713897705,2.890000104904175,2.9100000858306885,2.9800000190734863,14577307.0,2.9800000190734863
2018-09-07,3.009999990463257,2.930000066757202,2.950000047683716,2.9800000190734863,12894101.0,2.9800000190734863
2018-09-10,2.9700000286102295,2.9100000858306885,2.9700000286102295,2.9200000762939453,5998500.0,2.9200000762939453
2018-09-11,2.950000047683716,2.9000000953674316,2.9100000858306885,2.9200000762939453,4513300.0,2.9200000762939453
2018-09-12,2.940000057220459,2.9100000858306885,2.940000057220459,2.9200000762939453,3042012.0,2.9200000762939453
2018-09-13,2.940000057220459,2.9000000953674316,2.940000057220459,2.9200000762939453,4333702.0,2.9200000762939453
2018-09-14,2.930000066757202,2.9000000953674316,2.9200000762939453,2.9200000762939453,4171502.0,2.9200000762939453
2018-09-17,2.950000047683716,2.8399999141693115,2.9100000858306885,2.9100000858306885,7290150.0,2.9100000858306885
2018-09-18,2.940000057220459,2.880000114440918,2.9000000953674316,2.9200000762939453,6406650.0,2.9200000762939453
2018-09-19,2.9600000381469727,2.9100000858306885,2.9200000762939453,2.950000047683716,6445902.0,2.950000047683716
2018-09-20,2.950000047683716,2.9200000762939453,2.940000057220459,2.9200000762939453,4656200.0,2.9200000762939453
2018-09-21,2.950000047683716,2.9100000858306885,2.930000066757202,2.940000057220459,5989402.0,2.940000057220459
2018-09-25,2.950000047683716,2.9100000858306885,2.9200000762939453,2.9200000762939453,4416600.0,2.9200000762939453
2018-09-26,2.950000047683716,2.9200000762939453,2.9200000762939453,2.940000057220459,6784200.0,2.940000057220459
2018-09-27,2.950000047683716,2.880000114440918,2.940000057220459,2.890000104904175,9410000.0,2.890000104904175
2018-09-28,2.9200000762939453,2.880000114440918,2.9100000858306885,2.890000104904175,5268800.0,2.890000104904175
2018-10-08,2.890000104904175,2.8299999237060547,2.8299999237060547,2.8399999141693115,5901500.0,2.8399999141693115
2018-10-09,2.890000104904175,2.8399999141693115,2.8499999046325684,2.8499999046325684,3449500.0,2.8499999046325684
2018-10-10,2.880000114440918,2.8499999046325684,2.869999885559082,2.859999895095825,3478025.0,2.859999895095825
2018-10-11,2.809999942779541,2.569999933242798,2.7699999809265137,2.569999933242798,16945600.0,2.569999933242798
2018-10-12,2.549999952316284,2.3399999141693115,2.549999952316284,2.4600000381469727,14713391.0,2.4600000381469727
2018-10-15,2.490000009536743,2.4000000953674316,2.4600000381469727,2.4000000953674316,5513000.0,2.4000000953674316
2018-10-16,2.450000047683716,2.299999952316284,2.4100000858306885,2.3299999237060547,6856830.0,2.3299999237060547
2018-10-17,2.390000104904175,2.319999933242798,2.359999895095825,2.369999885559082,7125750.0,2.369999885559082
2018-10-18,2.359999895095825,2.2300000190734863,2.3399999141693115,2.240000009536743,10708540.0,2.240000009536743
2018-10-19,2.319999933242798,2.119999885559082,2.240000009536743,2.2899999618530273,10750764.0,2.2899999618530273
2018-10-22,2.4600000381469727,2.309999942779541,2.319999933242798,2.4100000858306885,13884115.0,2.4100000858306885
2018-10-23,2.450000047683716,2.369999885559082,2.450000047683716,2.4000000953674316,8944848.0,2.4000000953674316
2018-10-24,2.430000066757202,2.369999885559082,2.390000104904175,2.390000104904175,5780359.0,2.390000104904175
2018-10-25,2.4200000762939453,2.2899999618530273,2.3299999237060547,2.4100000858306885,8310440.0,2.4100000858306885
2018-10-26,2.430000066757202,2.390000104904175,2.4100000858306885,2.430000066757202,9822400.0,2.430000066757202
2018-10-29,2.440000057220459,2.369999885559082,2.4200000762939453,2.390000104904175,5953889.0,2.390000104904175
2018-10-30,2.4200000762939453,2.359999895095825,2.390000104904175,2.4100000858306885,5803519.0,2.4100000858306885
2018-10-31,2.5,2.390000104904175,2.4100000858306885,2.4600000381469727,14745088.0,2.4600000381469727
2018-11-01,2.5,2.440000057220459,2.450000047683716,2.440000057220459,11236825.0,2.440000057220459
2018-11-02,2.5,2.4600000381469727,2.4800000190734863,2.5,10861800.0,2.5
2018-11-05,2.740000009536743,2.490000009536743,2.5,2.630000114440918,25259474.0,2.630000114440918
2018-11-06,2.740000009536743,2.559999942779541,2.640000104904175,2.7100000381469727,25674051.0,2.7100000381469727
2018-11-07,2.7200000286102295,2.630000114440918,2.690000057220459,2.6500000953674316,18616884.0,2.6500000953674316
2018-11-08,2.680000066757202,2.630000114440918,2.6600000858306885,2.6500000953674316,8345784.0,2.6500000953674316
2018-11-09,2.6700000762939453,2.609999895095825,2.640000104904175,2.640000104904175,7256700.0,2.640000104904175
2018-11-12,2.700000047683716,2.609999895095825,2.630000114440918,2.690000057220459,12573556.0,2.690000057220459
2018-11-13,2.9600000381469727,2.6500000953674316,2.680000066757202,2.869999885559082,45104818.0,2.869999885559082
2018-11-14,2.9000000953674316,2.759999990463257,2.799999952316284,2.809999942779541,26976539.0,2.809999942779541
2018-11-15,3.0799999237060547,2.859999895095825,2.859999895095825,3.0,49015807.0,3.0
2018-11-16,3.299999952316284,3.0399999618530273,3.1700000762939453,3.059999942779541,69651422.0,3.059999942779541
2018-11-19,3.259999990463257,3.0399999618530273,3.190000057220459,3.109999895095825,47842793.0,3.109999895095825
2018-11-20,3.059999942779541,2.940000057220459,3.0299999713897705,2.940000057220459,33997948.0,2.940000057220459
2018-11-21,3.119999885559082,2.9200000762939453,2.930000066757202,3.069999933242798,36659956.0,3.069999933242798
2018-11-22,3.2699999809265137,3.0399999618530273,3.130000114440918,3.180000066757202,48158311.0,3.180000066757202
2018-11-23,3.140000104904175,2.859999895095825,3.140000104904175,2.869999885559082,46029732.0,2.869999885559082
2018-11-26,3.0199999809265137,2.819999933242798,2.9000000953674316,2.9800000190734863,27070845.0,2.9800000190734863
2018-11-27,3.059999942779541,2.880000114440918,3.0199999809265137,3.0299999713897705,33657003.0,3.0299999713897705
2018-11-28,3.0,2.9000000953674316,2.9700000286102295,2.950000047683716,21731091.0,2.950000047683716
2018-11-29,3.0,2.8299999237060547,2.950000047683716,2.8399999141693115,18858443.0,2.8399999141693115
2018-11-30,2.859999895095825,2.7300000190734863,2.799999952316284,2.8299999237060547,13950543.0,2.8299999237060547
2018-12-03,2.9700000286102295,2.859999895095825,2.9000000953674316,2.9100000858306885,21239049.0,2.9100000858306885
2018-12-04,3.069999933242798,2.890000104904175,2.890000104904175,2.990000009536743,31055819.0,2.990000009536743
2018-12-05,3.0299999713897705,2.869999885559082,2.930000066757202,3.0199999809265137,36187299.0,3.0199999809265137
2018-12-06,3.109999895095825,2.940000057220459,2.9600000381469727,2.9600000381469727,31313892.0,2.9600000381469727
2018-12-07,3.0399999618530273,2.869999885559082,3.009999990463257,2.940000057220459,21317700.0,2.940000057220459
2018-12-10,2.9200000762939453,2.819999933242798,2.890000104904175,2.819999933242798,16279700.0,2.819999933242798
2018-12-11,2.8499999046325684,2.7799999713897705,2.8299999237060547,2.8299999237060547,12839925.0,2.8299999237060547
2018-12-12,2.859999895095825,2.799999952316284,2.819999933242798,2.809999942779541,11377703.0,2.809999942779541
2018-12-13,2.8399999141693115,2.7699999809265137,2.809999942779541,2.809999942779541,12841284.0,2.809999942779541
2018-12-14,2.799999952316284,2.6500000953674316,2.799999952316284,2.740000009536743,21286765.0,2.740000009536743
2018-12-17,2.7300000190734863,2.6600000858306885,2.7100000381469727,2.700000047683716,7265632.0,2.700000047683716
2018-12-18,2.7100000381469727,2.5999999046325684,2.700000047683716,2.6500000953674316,9553480.0,2.6500000953674316
2018-12-19,2.700000047683716,2.630000114440918,2.6700000762939453,2.6600000858306885,7898298.0,2.6600000858306885
2018-12-20,2.680000066757202,2.630000114440918,2.630000114440918,2.680000066757202,6458700.0,2.680000066757202
2018-12-21,2.6700000762939453,2.619999885559082,2.6600000858306885,2.630000114440918,5719614.0,2.630000114440918
2018-12-24,2.6700000762939453,2.609999895095825,2.619999885559082,2.640000104904175,4880900.0,2.640000104904175
2018-12-25,2.619999885559082,2.5,2.619999885559082,2.569999933242798,9628975.0,2.569999933242798
2018-12-26,2.5899999141693115,2.509999990463257,2.559999942779541,2.559999942779541,7892760.0,2.559999942779541
2018-12-27,2.609999895095825,2.4600000381469727,2.5899999141693115,2.4700000286102295,8500900.0,2.4700000286102295
2018-12-28,2.509999990463257,2.440000057220459,2.490000009536743,2.4700000286102295,6497570.0,2.4700000286102295
2019-01-02,2.5,2.4600000381469727,2.490000009536743,2.4700000286102295,4963000.0,2.4700000286102295
2019-01-03,2.5399999618530273,2.4800000190734863,2.490000009536743,2.5,5981800.0,2.5
2019-01-04,2.619999885559082,2.450000047683716,2.4800000190734863,2.5999999046325684,15583472.0,2.5999999046325684
2019-01-07,2.6500000953674316,2.450000047683716,2.4800000190734863,2.640000104904175,11585991.0,2.640000104904175
2019-01-08,2.680000066757202,2.619999885559082,2.640000104904175,2.6600000858306885,10767481.0,2.6600000858306885
2019-01-09,2.690000057220459,2.640000104904175,2.6600000858306885,2.6500000953674316,10081969.0,2.6500000953674316
2019-01-10,2.869999885559082,2.640000104904175,2.6500000953674316,2.7799999713897705,31690996.0,2.7799999713897705
2019-01-11,2.8499999046325684,2.740000009536743,2.75,2.7899999618530273,24050493.0,2.7899999618530273
2019-01-14,2.7899999618530273,2.7200000286102295,2.759999990463257,2.740000009536743,12086026.0,2.740000009536743
2019-01-15,2.75,2.680000066757202,2.7100000381469727,2.740000009536743,10436268.0,2.740000009536743
2019-01-16,2.809999942779541,2.7200000286102295,2.7300000190734863,2.75,14597194.0,2.75
2019-01-17,2.859999895095825,2.7300000190734863,2.759999990463257,2.7899999618530273,20950026.0,2.7899999618530273
2019-01-18,2.809999942779541,2.740000009536743,2.7699999809265137,2.7799999713897705,11920015.0,2.7799999713897705
2019-01-21,2.7899999618530273,2.75,2.7799999713897705,2.7799999713897705,10074808.0,2.7799999713897705
2019-01-22,2.7799999713897705,2.700000047683716,2.7799999713897705,2.7100000381469727,9855741.0,2.7100000381469727
2019-01-23,2.9800000190734863,2.700000047683716,2.7200000286102295,2.9800000190734863,52033765.0,2.9800000190734863
2019-01-24,3.1600000858306885,2.880000114440918,3.1600000858306885,2.930000066757202,67881265.0,2.930000066757202
2019-01-25,3.0799999237060547,2.859999895095825,2.890000104904175,2.940000057220459,51910986.0,2.940000057220459
2019-01-28,2.950000047683716,2.7699999809265137,2.9000000953674316,2.819999933242798,34217100.0,2.819999933242798
2019-01-29,2.8399999141693115,2.5799999237060547,2.8299999237060547,2.700000047683716,24904507.0,2.700000047683716
2019-01-30,2.7100000381469727,2.5799999237060547,2.6600000858306885,2.5999999046325684,15537707.0,2.5999999046325684
2019-01-31,2.6500000953674316,2.509999990463257,2.630000114440918,2.5299999713897705,13943529.0,2.5299999713897705
2019-02-01,2.619999885559082,2.559999942779541,2.559999942779541,2.619999885559082,8747026.0,2.619999885559082
2019-02-11,2.7100000381469727,2.630000114440918,2.640000104904175,2.7100000381469727,10077640.0,2.7100000381469727
2019-02-12,2.7699999809265137,2.680000066757202,2.7100000381469727,2.759999990463257,14524835.0,2.759999990463257
2019-02-13,2.8499999046325684,2.7300000190734863,2.759999990463257,2.809999942779541,21243560.0,2.809999942779541
2019-02-14,2.940000057220459,2.7899999618530273,2.809999942779541,2.8399999141693115,23277850.0,2.8399999141693115
2019-02-15,2.869999885559082,2.809999942779541,2.8399999141693115,2.8399999141693115,16767007.0,2.8399999141693115
2019-02-18,2.9200000762939453,2.8399999141693115,2.8499999046325684,2.9200000762939453,24542861.0,2.9200000762939453
2019-02-19,3.0299999713897705,2.869999885559082,2.990000009536743,2.9200000762939453,30444315.0,2.9200000762939453
2019-02-20,2.9700000286102295,2.869999885559082,2.9100000858306885,2.930000066757202,20455661.0,2.930000066757202
2019-02-21,3.0399999618530273,2.9000000953674316,2.9200000762939453,2.9600000381469727,36620658.0,2.9600000381469727
2019-02-22,3.0799999237060547,2.940000057220459,2.9800000190734863,3.059999942779541,40175907.0,3.059999942779541
2019-02-25,3.2200000286102295,3.0299999713897705,3.0799999237060547,3.1600000858306885,55691886.0,3.1600000858306885
2019-02-26,3.380000114440918,3.130000114440918,3.180000066757202,3.2799999713897705,74487144.0,3.2799999713897705
2019-02-27,3.390000104904175,3.180000066757202,3.299999952316284,3.3299999237060547,86790990.0,3.3299999237060547
2019-02-28,3.319999933242798,3.1600000858306885,3.2799999713897705,3.180000066757202,60264552.0,3.180000066757202
2019-03-01,3.200000047683716,3.0799999237060547,3.1700000762939453,3.180000066757202,42236811.0,3.180000066757202
2019-03-04,3.4000000953674316,3.180000066757202,3.240000009536743,3.299999952316284,83249223.0,3.299999952316284
2019-03-05,3.5799999237060547,3.25,3.259999990463257,3.4600000381469727,97664210.0,3.4600000381469727
2019-03-06,3.5,3.3499999046325684,3.4600000381469727,3.4700000286102295,80058254.0,3.4700000286102295
2019-03-07,3.7200000286102295,3.4100000858306885,3.4800000190734863,3.619999885559082,100304256.0,3.619999885559082
2019-03-08,3.5799999237060547,3.259999990463257,3.509999990463257,3.259999990463257,86972296.0,3.259999990463257
2019-03-11,3.4800000190734863,3.25,3.299999952316284,3.4100000858306885,45729056.0,3.4100000858306885
2019-03-12,3.6700000762939453,3.4200000762939453,3.4600000381469727,3.5399999618530273,83047653.0,3.5399999618530273
2019-03-13,3.5399999618530273,3.5399999618530273,3.5399999618530273,3.5399999618530273,0.0,3.5399999618530273
2019-03-14,4.059999942779541,3.5199999809265137,4.059999942779541,3.609999895095825,154306438.0,3.609999895095825
2019-03-15,3.9700000286102295,3.490000009536743,3.490000009536743,3.8399999141693115,148275365.0,3.8399999141693115
2019-03-18,3.7899999618530273,3.549999952316284,3.740000009536743,3.7300000190734863,87880050.0,3.7300000190734863
2019-03-19,3.8399999141693115,3.609999895095825,3.619999885559082,3.75,63569890.0,3.75
2019-03-20,3.759999990463257,3.5999999046325684,3.700000047683716,3.700000047683716,48993672.0,3.700000047683716
2019-03-21,3.819999933242798,3.640000104904175,3.700000047683716,3.7699999809265137,71318707.0,3.7699999809265137
2019-03-22,3.799999952316284,3.640000104904175,3.7699999809265137,3.759999990463257,56807812.0,3.759999990463257
2019-03-25,3.680000066757202,3.569999933242798,3.619999885559082,3.5799999237060547,53248226.0,3.5799999237060547
2019-03-26,3.630000114440918,3.390000104904175,3.5999999046325684,3.4100000858306885,41062780.0,3.4100000858306885
2019-03-27,3.4600000381469727,3.299999952316284,3.430000066757202,3.430000066757202,26204416.0,3.430000066757202
2019-03-28,3.4200000762939453,3.2699999809265137,3.4000000953674316,3.2799999713897705,27140006.0,3.2799999713897705
2019-03-29,3.4200000762939453,3.2899999618530273,3.319999933242798,3.4100000858306885,31801483.0,3.4100000858306885
2019-04-01,3.5199999809265137,3.359999895095825,3.369999885559082,3.490000009536743,38071525.0,3.490000009536743
2019-04-02,3.569999933242798,3.4700000286102295,3.5,3.5,32987041.0,3.5
2019-04-03,3.549999952316284,3.4600000381469727,3.5,3.5399999618530273,29908692.0,3.5399999618530273
2019-04-04,3.5799999237060547,3.5,3.5399999618530273,3.5199999809265137,28639043.0,3.5199999809265137
2019-04-08,3.549999952316284,3.380000114440918,3.5299999713897705,3.430000066757202,34882224.0,3.430000066757202
2019-04-09,3.5299999713897705,3.380000114440918,3.430000066757202,3.5199999809265137,24993732.0,3.5199999809265137
2019-04-10,3.6600000858306885,3.490000009536743,3.5199999809265137,3.559999942779541,41944637.0,3.559999942779541
2019-04-11,3.640000104904175,3.5,3.549999952316284,3.5,27697100.0,3.5
2019-04-12,3.5399999618530273,3.430000066757202,3.4700000286102295,3.490000009536743,27006331.0,3.490000009536743
2019-04-15,3.5799999237060547,3.430000066757202,3.5399999618530273,3.440000057220459,26909604.0,3.440000057220459
2019-04-16,3.509999990463257,3.4000000953674316,3.4100000858306885,3.5,20487644.0,3.5
2019-04-17,3.5299999713897705,3.4800000190734863,3.509999990463257,3.490000009536743,31212207.0,3.490000009536743
2019-04-18,3.5399999618530273,3.4600000381469727,3.490000009536743,3.4800000190734863,22533423.0,3.4800000190734863
2019-04-19,3.630000114440918,3.5,3.5199999809265137,3.5799999237060547,46810175.0,3.5799999237060547
2019-04-22,3.5899999141693115,3.490000009536743,3.5299999713897705,3.509999990463257,26858620.0,3.509999990463257
2019-04-23,3.5,3.4000000953674316,3.5,3.4200000762939453,20396697.0,3.4200000762939453
2019-04-24,3.4600000381469727,3.359999895095825,3.4200000762939453,3.450000047683716,16702406.0,3.450000047683716
2019-04-25,3.440000057220459,3.299999952316284,3.4200000762939453,3.299999952316284,20127804.0,3.299999952316284
2019-04-26,3.2799999713897705,3.200000047683716,3.2799999713897705,3.2100000381469727,17776735.0,3.2100000381469727
2019-05-06,3.049999952316284,2.809999942779541,3.0299999713897705,2.819999933242798,26244863.0,2.819999933242798
2019-05-07,2.9200000762939453,2.819999933242798,2.819999933242798,2.9100000858306885,17796430.0,2.9100000858306885
2019-05-08,2.9200000762939453,2.819999933242798,2.859999895095825,2.9000000953674316,10776491.0,2.9000000953674316
2019-05-09,2.930000066757202,2.8499999046325684,2.859999895095825,2.930000066757202,9065340.0,2.930000066757202
2019-05-10,3.0,2.869999885559082,2.930000066757202,2.9800000190734863,16225651.0,2.9800000190734863
2019-05-13,2.9700000286102295,2.9200000762939453,2.9600000381469727,2.940000057220459,7850128.0,2.940000057220459
2019-05-14,3.049999952316284,2.869999885559082,2.9000000953674316,2.940000057220459,17844843.0,2.940000057220459
2019-05-15,2.9800000190734863,2.930000066757202,2.940000057220459,2.9700000286102295,13026602.0,2.9700000286102295
2019-05-16,2.990000009536743,2.950000047683716,2.9600000381469727,2.9700000286102295,8883150.0,2.9700000286102295
2019-05-17,2.9800000190734863,2.8299999237060547,2.9800000190734863,2.8499999046325684,12829913.0,2.8499999046325684
2019-05-20,2.859999895095825,2.75,2.8499999046325684,2.819999933242798,9340185.0,2.819999933242798
2019-05-21,2.890000104904175,2.819999933242798,2.819999933242798,2.869999885559082,8109730.0,2.869999885559082
2019-05-22,2.9000000953674316,2.799999952316284,2.880000114440918,2.809999942779541,9952200.0,2.809999942779541
2019-05-23,2.809999942779541,2.740000009536743,2.7899999618530273,2.759999990463257,9717700.0,2.759999990463257
2019-05-24,2.7799999713897705,2.7300000190734863,2.740000009536743,2.740000009536743,5345550.0,2.740000009536743
2019-05-27,2.799999952316284,2.7300000190734863,2.759999990463257,2.7899999618530273,8743600.0,2.7899999618530273
2019-05-28,2.8499999046325684,2.7799999713897705,2.7899999618530273,2.7799999713897705,8387600.0,2.7799999713897705
2019-05-29,2.809999942779541,2.759999990463257,2.7699999809265137,2.7799999713897705,6489308.0,2.7799999713897705
2019-05-30,2.7799999713897705,2.700000047683716,2.7699999809265137,2.75,8109361.0,2.75
2019-05-31,2.7799999713897705,2.740000009536743,2.75,2.7799999713897705,7210450.0,2.7799999713897705
2019-06-03,2.7799999713897705,2.700000047683716,2.759999990463257,2.7100000381469727,7851882.0,2.7100000381469727
2019-06-04,2.7100000381469727,2.7100000381469727,2.7100000381469727,2.7100000381469727,0.0,2.7100000381469727
2019-06-05,3.0,2.880000114440918,2.930000066757202,2.890000104904175,51656749.0,2.890000104904175
2019-06-06,2.880000114440918,2.759999990463257,2.859999895095825,2.799999952316284,26808637.0,2.799999952316284
2019-06-10,2.819999933242798,2.75,2.809999942779541,2.7899999618530273,16614563.0,2.7899999618530273
2019-06-11,2.9800000190734863,2.759999990463257,2.7799999713897705,2.9100000858306885,31025524.0,2.9100000858306885
2019-06-12,2.9100000858306885,2.8499999046325684,2.869999885559082,2.859999895095825,19791321.0,2.859999895095825
2019-06-13,2.940000057220459,2.8399999141693115,2.8399999141693115,2.890000104904175,14597082.0,2.890000104904175
2019-06-14,2.9000000953674316,2.799999952316284,2.880000114440918,2.809999942779541,12849266.0,2.809999942779541
2019-06-17,2.859999895095825,2.7899999618530273,2.799999952316284,2.8399999141693115,6535443.0,2.8399999141693115
2019-06-18,2.9000000953674316,2.8299999237060547,2.859999895095825,2.890000104904175,9964285.0,2.890000104904175
2019-06-19,2.9600000381469727,2.880000114440918,2.9100000858306885,2.890000104904175,15860265.0,2.890000104904175
2019-06-20,3.0,2.890000104904175,2.890000104904175,2.9700000286102295,27592199.0,2.9700000286102295
2019-06-21,3.2699999809265137,2.950000047683716,2.950000047683716,3.1700000762939453,88457907.0,3.1700000762939453
2019-06-24,3.109999895095825,2.990000009536743,3.0999999046325684,3.0399999618530273,58067249.0,3.0399999618530273
2019-06-25,3.0399999618530273,2.950000047683716,3.0299999713897705,2.9800000190734863,26466001.0,2.9800000190734863
2019-06-26,3.0299999713897705,2.9600000381469727,2.9700000286102295,3.0199999809265137,14603582.0,3.0199999809265137
2019-06-27,3.0399999618530273,2.990000009536743,3.009999990463257,2.990000009536743,15118700.0,2.990000009536743
2019-06-28,3.0,2.9200000762939453,2.9800000190734863,2.950000047683716,11466469.0,2.950000047683716
2019-07-01,3.049999952316284,2.990000009536743,3.0,3.0399999618530273,16613082.0,3.0399999618530273
2019-07-02,3.119999885559082,2.990000009536743,3.0299999713897705,3.0899999141693115,27217737.0,3.0899999141693115
2019-07-03,3.1500000953674316,3.0299999713897705,3.059999942779541,3.0899999141693115,25598047.0,3.0899999141693115
2019-07-04,3.259999990463257,3.0299999713897705,3.0899999141693115,3.1600000858306885,41052155.0,3.1600000858306885
2019-07-05,3.1500000953674316,3.049999952316284,3.109999895095825,3.069999933242798,22398726.0,3.069999933242798
2019-07-08,3.069999933242798,2.930000066757202,3.059999942779541,2.940000057220459,18932155.0,2.940000057220459
2019-07-09,2.9800000190734863,2.9200000762939453,2.9200000762939453,2.9600000381469727,7518330.0,2.9600000381469727
2019-07-10,2.9700000286102295,2.9100000858306885,2.940000057220459,2.9200000762939453,7154325.0,2.9200000762939453
2019-07-11,2.9600000381469727,2.9100000858306885,2.940000057220459,2.930000066757202,7708800.0,2.930000066757202
2019-07-12,2.950000047683716,2.9100000858306885,2.940000057220459,2.950000047683716,4698033.0,2.950000047683716
2019-07-15,2.9700000286102295,2.890000104904175,2.940000057220459,2.940000057220459,8038130.0,2.940000057220459
2019-07-16,2.950000047683716,2.9200000762939453,2.940000057220459,2.9200000762939453,4359900.0,2.9200000762939453
2019-07-17,2.950000047683716,2.9200000762939453,2.9200000762939453,2.940000057220459,4847686.0,2.940000057220459
2019-07-18,2.930000066757202,2.880000114440918,2.930000066757202,2.890000104904175,6142900.0,2.890000104904175
2019-07-19,2.940000057220459,2.890000104904175,2.9200000762939453,2.9000000953674316,5298005.0,2.9000000953674316
2019-07-22,2.9000000953674316,2.740000009536743,2.9000000953674316,2.809999942779541,9314700.0,2.809999942779541
2019-07-23,2.890000104904175,2.799999952316284,2.799999952316284,2.890000104904175,5700025.0,2.890000104904175
2019-07-24,2.950000047683716,2.880000114440918,2.9000000953674316,2.930000066757202,7020853.0,2.930000066757202
2019-07-25,2.9700000286102295,2.930000066757202,2.950000047683716,2.940000057220459,6324772.0,2.940000057220459
2019-07-26,2.9600000381469727,2.9200000762939453,2.9200000762939453,2.930000066757202,4083700.0,2.930000066757202
2019-07-29,2.950000047683716,2.9000000953674316,2.940000057220459,2.9100000858306885,4426900.0,2.9100000858306885
2019-07-30,2.9700000286102295,2.890000104904175,2.9200000762939453,2.940000057220459,10760472.0,2.940000057220459
2019-07-31,3.049999952316284,2.9000000953674316,2.930000066757202,2.950000047683716,12181900.0,2.950000047683716
2019-08-01,2.930000066757202,2.890000104904175,2.930000066757202,2.9100000858306885,6575179.0,2.9100000858306885
2019-08-02,2.869999885559082,2.799999952316284,2.8299999237060547,2.8399999141693115,8649200.0,2.8399999141693115
2019-08-05,2.859999895095825,2.799999952316284,2.819999933242798,2.809999942779541,5869400.0,2.809999942779541
2019-08-06,2.7699999809265137,2.630000114440918,2.7699999809265137,2.7200000286102295,10315009.0,2.7200000286102295
2019-08-07,2.75,2.700000047683716,2.7300000190734863,2.700000047683716,4059600.0,2.700000047683716
2019-08-08,2.7300000190734863,2.700000047683716,2.700000047683716,2.700000047683716,4014700.0,2.700000047683716
2019-08-09,2.7300000190734863,2.640000104904175,2.7200000286102295,2.6600000858306885,6190100.0,2.6600000858306885
2019-08-12,2.700000047683716,2.6600000858306885,2.6700000762939453,2.700000047683716,3206309.0,2.700000047683716
2019-08-13,2.690000057220459,2.6700000762939453,2.690000057220459,2.6700000762939453,2693157.0,2.6700000762939453
2019-08-14,2.7200000286102295,2.680000066757202,2.7100000381469727,2.690000057220459,3177800.0,2.690000057220459
2019-08-15,2.680000066757202,2.5899999141693115,2.6500000953674316,2.680000066757202,4294296.0,2.680000066757202
2019-08-16,2.700000047683716,2.6700000762939453,2.690000057220459,2.690000057220459,4228573.0,2.690000057220459
2019-08-19,2.8499999046325684,2.690000057220459,2.690000057220459,2.7699999809265137,8379208.0,2.7699999809265137
2019-08-20,2.7899999618530273,2.75,2.75,2.759999990463257,6108925.0,2.759999990463257
2019-08-21,2.7799999713897705,2.7300000190734863,2.7699999809265137,2.740000009536743,4539900.0,2.740000009536743
2019-08-22,2.7699999809265137,2.740000009536743,2.740000009536743,2.759999990463257,5417008.0,2.759999990463257
2019-08-23,2.8299999237060547,2.7300000190734863,2.75,2.759999990463257,7527918.0,2.759999990463257
2019-08-26,2.740000009536743,2.680000066757202,2.7100000381469727,2.7200000286102295,6356501.0,2.7200000286102295
2019-08-27,2.809999942779541,2.740000009536743,2.740000009536743,2.799999952316284,10174195.0,2.799999952316284
2019-08-28,2.809999942779541,2.759999990463257,2.799999952316284,2.7899999618530273,6967577.0,2.7899999618530273
2019-08-29,2.809999942779541,2.7699999809265137,2.7899999618530273,2.7699999809265137,5840402.0,2.7699999809265137
2019-08-30,2.799999952316284,2.700000047683716,2.7799999713897705,2.700000047683716,7743100.0,2.700000047683716
2019-09-02,2.7699999809265137,2.700000047683716,2.700000047683716,2.7699999809265137,5727376.0,2.7699999809265137
2019-09-03,2.799999952316284,2.7699999809265137,2.7699999809265137,2.799999952316284,7406377.0,2.799999952316284
2019-09-04,2.819999933242798,2.7799999713897705,2.809999942779541,2.819999933242798,8097523.0,2.819999933242798
2019-09-05,2.869999885559082,2.819999933242798,2.8299999237060547,2.8299999237060547,15649910.0,2.8299999237060547
2019-09-06,2.8399999141693115,2.809999942779541,2.8399999141693115,2.8299999237060547,7023572.0,2.8299999237060547
2019-09-09,2.859999895095825,2.8399999141693115,2.859999895095825,2.859999895095825,8006586.0,2.859999895095825
2019-09-10,2.880000114440918,2.8399999141693115,2.859999895095825,2.869999885559082,8810778.0,2.869999885559082
2019-09-11,2.890000104904175,2.8399999141693115,2.880000114440918,2.859999895095825,7965040.0,2.859999895095825
2019-09-12,2.880000114440918,2.8499999046325684,2.859999895095825,2.869999885559082,6994504.0,2.869999885559082
2019-09-16,2.940000057220459,2.869999885559082,2.869999885559082,2.9000000953674316,11101991.0,2.9000000953674316
2019-09-17,2.890000104904175,2.809999942779541,2.890000104904175,2.8299999237060547,9240057.0,2.8299999237060547
2019-09-18,2.8399999141693115,2.799999952316284,2.8299999237060547,2.799999952316284,5435633.0,2.799999952316284
2019-09-19,2.809999942779541,2.740000009536743,2.799999952316284,2.7799999713897705,7456700.0,2.7799999713897705
2019-09-20,2.799999952316284,2.7699999809265137,2.7799999713897705,2.7799999713897705,4301400.0,2.7799999713897705
2019-09-23,2.759999990463257,2.7100000381469727,2.759999990463257,2.7300000190734863,6574102.0,2.7300000190734863
2019-09-24,2.759999990463257,2.7200000286102295,2.7300000190734863,2.7300000190734863,5948101.0,2.7300000190734863
2019-09-25,2.740000009536743,2.6500000953674316,2.7300000190734863,2.680000066757202,6278300.0,2.680000066757202
2019-09-26,2.75,2.6500000953674316,2.690000057220459,2.690000057220459,11039457.0,2.690000057220459
2019-09-27,2.7100000381469727,2.6700000762939453,2.680000066757202,2.690000057220459,7017803.0,2.690000057220459
2019-09-30,2.690000057220459,2.6500000953674316,2.690000057220459,2.6500000953674316,5347477.0,2.6500000953674316
2019-10-08,2.680000066757202,2.6600000858306885,2.6600000858306885,2.6700000762939453,3405300.0,2.6700000762939453
2019-10-09,2.700000047683716,2.630000114440918,2.6600000858306885,2.700000047683716,4281653.0,2.700000047683716
2019-10-10,2.7200000286102295,2.680000066757202,2.700000047683716,2.7100000381469727,4649400.0,2.7100000381469727
2019-10-11,2.7300000190734863,2.700000047683716,2.7300000190734863,2.700000047683716,4737250.0,2.700000047683716
2019-10-14,2.75,2.7200000286102295,2.7300000190734863,2.740000009536743,6407351.0,2.740000009536743
2019-10-15,2.75,2.7100000381469727,2.75,2.7300000190734863,4596800.0,2.7300000190734863
2019-10-16,2.740000009536743,2.680000066757202,2.7200000286102295,2.690000057220459,5366607.0,2.690000057220459
2019-10-17,2.700000047683716,2.6500000953674316,2.700000047683716,2.6700000762939453,4672700.0,2.6700000762939453
2019-10-18,2.690000057220459,2.6500000953674316,2.6700000762939453,2.6600000858306885,4783246.0,2.6600000858306885
2019-10-21,2.680000066757202,2.630000114440918,2.680000066757202,2.6600000858306885,3876749.0,2.6600000858306885
2019-10-22,2.680000066757202,2.640000104904175,2.6700000762939453,2.680000066757202,3508333.0,2.680000066757202
2019-10-23,2.680000066757202,2.640000104904175,2.680000066757202,2.6500000953674316,3896851.0,2.6500000953674316
2019-10-24,2.759999990463257,2.640000104904175,2.6500000953674316,2.700000047683716,10183921.0,2.700000047683716
2019-10-25,2.7300000190734863,2.6700000762939453,2.6700000762939453,2.7100000381469727,8455290.0,2.7100000381469727
2019-10-28,2.7300000190734863,2.640000104904175,2.6500000953674316,2.7100000381469727,12315681.0,2.7100000381469727
2019-10-29,2.75,2.700000047683716,2.7100000381469727,2.7300000190734863,11149088.0,2.7300000190734863
2019-10-30,2.740000009536743,2.640000104904175,2.7200000286102295,2.6600000858306885,10401568.0,2.6600000858306885
2019-10-31,2.680000066757202,2.630000114440918,2.6700000762939453,2.640000104904175,5469600.0,2.640000104904175
2019-11-01,2.6500000953674316,2.609999895095825,2.640000104904175,2.6500000953674316,4907250.0,2.6500000953674316
2019-11-04,2.6600000858306885,2.630000114440918,2.6500000953674316,2.630000114440918,5119325.0,2.630000114440918
2019-11-05,2.6500000953674316,2.609999895095825,2.640000104904175,2.619999885559082,4510523.0,2.619999885559082
2019-11-06,2.630000114440918,2.5999999046325684,2.619999885559082,2.5999999046325684,3766743.0,2.5999999046325684
2019-11-07,2.619999885559082,2.569999933242798,2.5999999046325684,2.5999999046325684,3578301.0,2.5999999046325684
2019-11-08,2.619999885559082,2.5999999046325684,2.5999999046325684,2.5999999046325684,3171025.0,2.5999999046325684
2019-11-11,2.609999895095825,2.5399999618530273,2.5999999046325684,2.549999952316284,5422800.0,2.549999952316284
2019-11-12,2.559999942779541,2.5199999809265137,2.549999952316284,2.559999942779541,3261306.0,2.559999942779541
2019-11-13,2.559999942779541,2.5299999713897705,2.559999942779541,2.549999952316284,1826006.0,2.549999952316284
2019-11-14,2.559999942779541,2.5299999713897705,2.5399999618530273,2.559999942779541,2610106.0,2.559999942779541
2019-11-15,2.559999942779541,2.490000009536743,2.5399999618530273,2.5,4553900.0,2.5
2019-11-18,2.509999990463257,2.4700000286102295,2.5,2.5,3325497.0,2.5
2019-11-19,2.5299999713897705,2.490000009536743,2.509999990463257,2.5299999713897705,3996438.0,2.5299999713897705
2019-11-20,2.5199999809265137,2.490000009536743,2.5199999809265137,2.509999990463257,3762511.0,2.509999990463257
2019-11-21,2.5799999237060547,2.4600000381469727,2.5,2.5299999713897705,12227026.0,2.5299999713897705
2019-11-22,2.5399999618530273,2.490000009536743,2.5299999713897705,2.509999990463257,7148225.0,2.509999990463257
2019-11-25,2.549999952316284,2.490000009536743,2.5,2.549999952316284,6189066.0,2.549999952316284
2019-11-26,2.5399999618530273,2.5199999809265137,2.5399999618530273,2.5299999713897705,3675800.0,2.5299999713897705
2019-11-27,2.5399999618530273,2.509999990463257,2.5199999809265137,2.5299999713897705,2942300.0,2.5299999713897705
2019-11-28,2.5299999713897705,2.4600000381469727,2.5199999809265137,2.4700000286102295,6975755.0,2.4700000286102295
2019-11-29,2.4800000190734863,2.4600000381469727,2.4700000286102295,2.4700000286102295,3433715.0,2.4700000286102295
2019-12-02,2.5,2.4700000286102295,2.4800000190734863,2.490000009536743,3788022.0,2.490000009536743
2019-12-03,2.5,2.4700000286102295,2.490000009536743,2.5,3234387.0,2.5
2019-12-04,2.509999990463257,2.4800000190734863,2.490000009536743,2.490000009536743,2414300.0,2.490000009536743
2019-12-05,2.5199999809265137,2.4800000190734863,2.490000009536743,2.509999990463257,5784300.0,2.509999990463257
2019-12-06,2.5199999809265137,2.5,2.5,2.509999990463257,4317909.0,2.509999990463257
2019-12-09,2.5399999618530273,2.5,2.509999990463257,2.5399999618530273,5396788.0,2.5399999618530273
2019-12-10,2.5299999713897705,2.509999990463257,2.5199999809265137,2.5199999809265137,3827402.0,2.5199999809265137
2019-12-11,2.5299999713897705,2.509999990463257,2.5299999713897705,2.5199999809265137,3629400.0,2.5199999809265137
2019-12-12,2.5299999713897705,2.5,2.509999990463257,2.5,3207320.0,2.5
2019-12-13,2.5299999713897705,2.5,2.5199999809265137,2.5299999713897705,7167830.0,2.5299999713897705
2019-12-16,2.5399999618530273,2.509999990463257,2.5199999809265137,2.5399999618530273,9006191.0,2.5399999618530273
2019-12-17,2.680000066757202,2.5299999713897705,2.5299999713897705,2.5999999046325684,19903811.0,2.5999999046325684
2019-12-18,2.5999999046325684,2.569999933242798,2.5799999237060547,2.5899999141693115,11187228.0,2.5899999141693115
2019-12-19,2.630000114440918,2.569999933242798,2.5799999237060547,2.5999999046325684,9293952.0,2.5999999046325684
2019-12-20,2.609999895095825,2.559999942779541,2.5999999046325684,2.5799999237060547,7559479.0,2.5799999237060547
2019-12-23,2.569999933242798,2.509999990463257,2.569999933242798,2.509999990463257,7292000.0,2.509999990463257
2019-12-24,2.549999952316284,2.509999990463257,2.509999990463257,2.5399999618530273,5545016.0,2.5399999618530273
2019-12-25,2.549999952316284,2.5199999809265137,2.5399999618530273,2.5299999713897705,4345700.0,2.5299999713897705
2019-12-26,2.5399999618530273,2.5199999809265137,2.5299999713897705,2.5399999618530273,4142675.0,2.5399999618530273
2019-12-27,2.569999933242798,2.5299999713897705,2.5299999713897705,2.5399999618530273,7573015.0,2.5399999618530273
2019-12-30,2.549999952316284,2.509999990463257,2.5399999618530273,2.5399999618530273,7498429.0,2.5399999618530273
2019-12-31,2.559999942779541,2.5299999713897705,2.5399999618530273,2.559999942779541,9515617.0,2.559999942779541
2020-01-02,2.609999895095825,2.559999942779541,2.569999933242798,2.5899999141693115,10539760.0,2.5899999141693115
2020-01-03,2.630000114440918,2.569999933242798,2.5999999046325684,2.5999999046325684,14485656.0,2.5999999046325684
2020-01-06,2.630000114440918,2.5799999237060547,2.5899999141693115,2.619999885559082,14895242.0,2.619999885559082
2020-01-07,2.6500000953674316,2.609999895095825,2.609999895095825,2.640000104904175,12915918.0,2.640000104904175
2020-01-08,2.5799999237060547,2.5799999237060547,2.5799999237060547,2.5799999237060547,14520581.0,2.5799999237060547
2020-01-09,2.640000104904175,2.5899999141693115,2.5999999046325684,2.640000104904175,12830347.0,2.640000104904175
2020-01-10,2.6500000953674316,2.619999885559082,2.640000104904175,2.640000104904175,11683747.0,2.640000104904175
2020-01-13,2.6600000858306885,2.6600000858306885,2.6600000858306885,2.6600000858306885,16259234.0,2.6600000858306885
2020-01-14,2.6700000762939453,2.6700000762939453,2.6700000762939453,2.6700000762939453,14841063.0,2.6700000762939453
2020-01-15,2.6600000858306885,2.619999885559082,2.6600000858306885,2.630000114440918,7487700.0,2.630000114440918
2020-01-16,2.700000047683716,2.630000114440918,2.630000114440918,2.640000104904175,16364898.0,2.640000104904175
2020-01-17,2.6600000858306885,2.609999895095825,2.6500000953674316,2.619999885559082,7975659.0,2.619999885559082
2020-01-20,2.630000114440918,2.5999999046325684,2.619999885559082,2.619999885559082,6176197.0,2.619999885559082
2020-01-21,2.619999885559082,2.569999933242798,2.619999885559082,2.5799999237060547,8736638.0,2.5799999237060547
2020-01-22,2.5799999237060547,2.5299999713897705,2.5799999237060547,2.559999942779541,8338910.0,2.559999942779541
2020-01-23,2.549999952316284,2.4600000381469727,2.549999952316284,2.490000009536743,13871550.0,2.490000009536743
2020-02-03,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,4476800.0,2.240000009536743
2020-02-04,2.180000066757202,2.0199999809265137,2.0199999809265137,2.140000104904175,23624181.0,2.140000104904175
2020-02-05,2.2100000381469727,2.109999895095825,2.130000114440918,2.1700000762939453,14273851.0,2.1700000762939453
2020-02-06,2.3499999046325684,2.1500000953674316,2.190000057220459,2.2799999713897705,21729356.0,2.2799999713897705
2020-02-07,2.319999933242798,2.2300000190734863,2.25,2.299999952316284,18767240.0,2.299999952316284
2020-02-10,2.390000104904175,2.259999990463257,2.299999952316284,2.3299999237060547,17324913.0,2.3299999237060547
2020-02-11,2.3399999141693115,2.2899999618530273,2.3399999141693115,2.2899999618530273,10861975.0,2.2899999618530273
2020-02-12,2.3299999237060547,2.2699999809265137,2.2699999809265137,2.309999942779541,9056124.0,2.309999942779541
2020-02-13,2.359999895095825,2.299999952316284,2.309999942779541,2.3299999237060547,13180280.0,2.3299999237060547
2020-02-14,2.3399999141693115,2.299999952316284,2.309999942779541,2.319999933242798,8207674.0,2.319999933242798
2020-02-17,2.369999885559082,2.309999942779541,2.3299999237060547,2.369999885559082,12833037.0,2.369999885559082
2020-02-18,2.4000000953674316,2.359999895095825,2.380000114440918,2.390000104904175,13233347.0,2.390000104904175
2020-02-19,2.380000114440918,2.3499999046325684,2.380000114440918,2.3499999046325684,9631052.0,2.3499999046325684
2020-02-20,2.4800000190734863,2.359999895095825,2.359999895095825,2.440000057220459,24266324.0,2.440000057220459
2020-02-21,2.450000047683716,2.4000000953674316,2.430000066757202,2.430000066757202,14158144.0,2.430000066757202
2020-02-24,2.4200000762939453,2.380000114440918,2.4200000762939453,2.4100000858306885,12439812.0,2.4100000858306885
2020-02-25,2.369999885559082,2.240000009536743,2.369999885559082,2.3499999046325684,25131707.0,2.3499999046325684
2020-02-26,2.4200000762939453,2.2899999618530273,2.319999933242798,2.4000000953674316,22491558.0,2.4000000953674316
2020-02-27,2.4100000858306885,2.359999895095825,2.390000104904175,2.369999885559082,15145965.0,2.369999885559082
2020-02-28,2.3499999046325684,2.259999990463257,2.309999942779541,2.259999990463257,16366054.0,2.259999990463257
2020-03-02,2.369999885559082,2.2799999713897705,2.2799999713897705,2.3399999141693115,11742756.0,2.3399999141693115
2020-03-03,2.4000000953674316,2.3399999141693115,2.369999885559082,2.4000000953674316,16207855.0,2.4000000953674316
2020-03-04,2.630000114440918,2.430000066757202,2.4600000381469727,2.5,43447102.0,2.5
2020-03-05,2.5799999237060547,2.4800000190734863,2.490000009536743,2.549999952316284,33465597.0,2.549999952316284
2020-03-06,2.5399999618530273,2.4800000190734863,2.5199999809265137,2.5199999809265137,19487629.0,2.5199999809265137
2020-03-09,2.5399999618530273,2.450000047683716,2.490000009536743,2.4600000381469727,16606135.0,2.4600000381469727
2020-03-10,2.4800000190734863,2.3499999046325684,2.4200000762939453,2.4700000286102295,19269442.0,2.4700000286102295
2020-03-11,2.5399999618530273,2.450000047683716,2.4700000286102295,2.4800000190734863,16639648.0,2.4800000190734863
2020-03-12,2.559999942779541,2.430000066757202,2.440000057220459,2.5,22427707.0,2.5
2020-03-13,2.5199999809265137,2.359999895095825,2.359999895095825,2.5,23091470.0,2.5
2020-03-16,2.5799999237060547,2.450000047683716,2.5199999809265137,2.4600000381469727,25906635.0,2.4600000381469727
2020-03-17,2.490000009536743,2.369999885559082,2.4200000762939453,2.4100000858306885,16241455.0,2.4100000858306885
2020-03-18,2.450000047683716,2.309999942779541,2.430000066757202,2.319999933242798,17109530.0,2.319999933242798
2020-03-19,2.3399999141693115,2.25,2.309999942779541,2.319999933242798,12153002.0,2.319999933242798
2020-03-20,2.359999895095825,2.2899999618530273,2.3299999237060547,2.3499999046325684,8966200.0,2.3499999046325684
2020-03-23,2.3299999237060547,2.2699999809265137,2.2899999618530273,2.2799999713897705,9105278.0,2.2799999713897705
2020-03-24,2.3299999237060547,2.240000009536743,2.319999933242798,2.309999942779541,9620503.0,2.309999942779541
2020-03-25,2.3499999046325684,2.309999942779541,2.3399999141693115,2.3399999141693115,10373891.0,2.3399999141693115
2020-03-26,2.3399999141693115,2.2899999618530273,2.3299999237060547,2.299999952316284,7610377.0,2.299999952316284
2020-03-27,2.3499999046325684,2.309999942779541,2.3299999237060547,2.319999933242798,9183850.0,2.319999933242798
2020-03-30,2.299999952316284,2.2300000190734863,2.2799999713897705,2.2699999809265137,9174200.0,2.2699999809265137
2020-03-31,2.309999942779541,2.2799999713897705,2.299999952316284,2.2899999618530273,7214474.0,2.2899999618530273
2020-04-01,2.309999942779541,2.2699999809265137,2.299999952316284,2.2799999713897705,5343331.0,2.2799999713897705
2020-04-02,2.309999942779541,2.259999990463257,2.2799999713897705,2.309999942779541,7076600.0,2.309999942779541
2020-04-03,2.319999933242798,2.2799999713897705,2.309999942779541,2.299999952316284,4685658.0,2.299999952316284
2020-04-07,2.3499999046325684,2.309999942779541,2.319999933242798,2.3399999141693115,10347259.0,2.3399999141693115
2020-04-08,2.3499999046325684,2.309999942779541,2.319999933242798,2.3299999237060547,8992331.0,2.3299999237060547
2020-04-09,2.359999895095825,2.3299999237060547,2.3399999141693115,2.3399999141693115,9003600.0,2.3399999141693115
2020-04-10,2.390000104904175,2.2799999713897705,2.3399999141693115,2.3499999046325684,16448877.0,2.3499999046325684
2020-04-13,2.380000114440918,2.299999952316284,2.309999942779541,2.359999895095825,13975885.0,2.359999895095825
2020-04-14,2.369999885559082,2.319999933242798,2.319999933242798,2.3499999046325684,9569800.0,2.3499999046325684
2020-04-15,2.359999895095825,2.3299999237060547,2.359999895095825,2.3299999237060547,7309500.0,2.3299999237060547
2020-04-16,2.3399999141693115,2.309999942779541,2.3299999237060547,2.3299999237060547,6196419.0,2.3299999237060547
2020-04-17,2.3399999141693115,2.299999952316284,2.3299999237060547,2.319999933242798,7638719.0,2.319999933242798
2020-04-20,2.3299999237060547,2.309999942779541,2.319999933242798,2.3299999237060547,5366946.0,2.3299999237060547
2020-04-21,2.319999933242798,2.2799999713897705,2.309999942779541,2.2899999618530273,5888086.0,2.2899999618530273
2020-04-22,2.299999952316284,2.2699999809265137,2.2899999618530273,2.299999952316284,4279950.0,2.299999952316284
2020-04-23,2.309999942779541,2.2699999809265137,2.299999952316284,2.2799999713897705,7905553.0,2.2799999713897705
2020-04-24,2.2799999713897705,2.2300000190734863,2.2799999713897705,2.2300000190734863,7857302.0,2.2300000190734863
2020-04-27,2.319999933242798,2.200000047683716,2.240000009536743,2.259999990463257,16272140.0,2.259999990463257
2020-04-28,2.2699999809265137,2.119999885559082,2.2699999809265137,2.1500000953674316,17091843.0,2.1500000953674316
2020-04-29,2.190000057220459,2.130000114440918,2.1500000953674316,2.180000066757202,8626100.0,2.180000066757202
2020-04-30,2.2300000190734863,2.180000066757202,2.190000057220459,2.2300000190734863,7358690.0,2.2300000190734863
2020-05-06,2.240000009536743,2.180000066757202,2.190000057220459,2.2300000190734863,7343700.0,2.2300000190734863
2020-05-07,2.2300000190734863,2.200000047683716,2.2100000381469727,2.2300000190734863,6526753.0,2.2300000190734863
2020-05-08,2.259999990463257,2.2200000286102295,2.2300000190734863,2.240000009536743,5876025.0,2.240000009536743
2020-05-11,2.259999990463257,2.2200000286102295,2.259999990463257,2.2300000190734863,4673112.0,2.2300000190734863
2020-05-12,2.2300000190734863,2.2100000381469727,2.2200000286102295,2.2200000286102295,4134722.0,2.2200000286102295
2020-05-13,2.259999990463257,2.200000047683716,2.2200000286102295,2.25,6370053.0,2.25
2020-05-14,2.240000009536743,2.200000047683716,2.240000009536743,2.200000047683716,5211697.0,2.200000047683716
2020-05-15,2.2200000286102295,2.190000057220459,2.2200000286102295,2.200000047683716,4141559.0,2.200000047683716
2020-05-18,2.240000009536743,2.200000047683716,2.2100000381469727,2.2300000190734863,8800429.0,2.2300000190734863
2020-05-19,2.240000009536743,2.2100000381469727,2.2300000190734863,2.2100000381469727,5617395.0,2.2100000381469727
2020-05-20,2.2200000286102295,2.1700000762939453,2.2100000381469727,2.180000066757202,7366000.0,2.180000066757202
2020-05-21,2.2100000381469727,2.1500000953674316,2.190000057220459,2.1500000953674316,7992200.0,2.1500000953674316
2020-05-22,2.140000104904175,2.0999999046325684,2.140000104904175,2.130000114440918,9024398.0,2.130000114440918
2020-05-25,2.180000066757202,2.109999895095825,2.119999885559082,2.1500000953674316,6635998.0,2.1500000953674316
2020-05-26,2.180000066757202,2.1500000953674316,2.1500000953674316,2.1700000762939453,5222901.0,2.1700000762939453
2020-05-27,2.1700000762939453,2.140000104904175,2.1600000858306885,2.1500000953674316,5196701.0,2.1500000953674316
2020-05-28,2.1600000858306885,2.119999885559082,2.1500000953674316,2.140000104904175,6549359.0,2.140000104904175
2020-05-29,2.140000104904175,2.119999885559082,2.130000114440918,2.130000114440918,6063355.0,2.130000114440918
2020-06-01,2.180000066757202,2.119999885559082,2.140000104904175,2.1700000762939453,8629301.0,2.1700000762939453
2020-06-02,2.2300000190734863,2.1700000762939453,2.1700000762939453,2.2300000190734863,16349621.0,2.2300000190734863
2020-06-03,2.2300000190734863,2.2100000381469727,2.2300000190734863,2.2300000190734863,10178243.0,2.2300000190734863
2020-06-04,2.25,2.2100000381469727,2.2200000286102295,2.240000009536743,9280686.0,2.240000009536743
2020-06-05,2.240000009536743,2.200000047683716,2.240000009536743,2.2200000286102295,7170688.0,2.2200000286102295
2020-06-08,2.240000009536743,2.2200000286102295,2.2200000286102295,2.2200000286102295,5308250.0,2.2200000286102295
2020-06-09,2.240000009536743,2.2200000286102295,2.2200000286102295,2.2300000190734863,4876400.0,2.2300000190734863
2020-06-10,2.3399999141693115,2.2100000381469727,2.2300000190734863,2.240000009536743,19839001.0,2.240000009536743
2020-06-11,2.25,2.200000047683716,2.2300000190734863,2.2100000381469727,9520728.0,2.2100000381469727
2020-06-12,2.240000009536743,2.1500000953674316,2.1700000762939453,2.2200000286102295,10928804.0,2.2200000286102295
2020-06-15,2.2200000286102295,2.190000057220459,2.200000047683716,2.190000057220459,6457601.0,2.190000057220459
2020-06-16,2.2200000286102295,2.190000057220459,2.200000047683716,2.2100000381469727,6290801.0,2.2100000381469727
2020-06-17,2.2200000286102295,2.190000057220459,2.2100000381469727,2.2200000286102295,5974658.0,2.2200000286102295
2020-06-18,2.299999952316284,2.200000047683716,2.2100000381469727,2.25,16698915.0,2.25
2020-06-19,2.259999990463257,2.2300000190734863,2.240000009536743,2.240000009536743,8767885.0,2.240000009536743
2020-06-22,2.2799999713897705,2.2300000190734863,2.240000009536743,2.259999990463257,13630641.0,2.259999990463257
2020-06-23,2.2799999713897705,2.240000009536743,2.259999990463257,2.25,12101142.0,2.25
2020-06-24,2.259999990463257,2.2100000381469727,2.259999990463257,2.2300000190734863,8033603.0,2.2300000190734863
2020-06-29,2.2300000190734863,2.1700000762939453,2.2200000286102295,2.180000066757202,7475982.0,2.180000066757202
2020-06-30,2.2100000381469727,2.180000066757202,2.180000066757202,2.200000047683716,5251377.0,2.200000047683716
2020-07-01,2.2200000286102295,2.190000057220459,2.200000047683716,2.2200000286102295,7211122.0,2.2200000286102295
2020-07-02,2.2699999809265137,2.200000047683716,2.2100000381469727,2.259999990463257,12489703.0,2.259999990463257
2020-07-03,2.2899999618530273,2.25,2.259999990463257,2.2899999618530273,17443089.0,2.2899999618530273
2020-07-06,2.4000000953674316,2.299999952316284,2.309999942779541,2.390000104904175,35547394.0,2.390000104904175
2020-07-07,2.440000057220459,2.359999895095825,2.4000000953674316,2.369999885559082,32123935.0,2.369999885559082
2020-07-08,2.440000057220459,2.3499999046325684,2.369999885559082,2.4200000762939453,30592753.0,2.4200000762939453
2020-07-09,2.549999952316284,2.4100000858306885,2.4100000858306885,2.4800000190734863,37428334.0,2.4800000190734863
2020-07-10,2.619999885559082,2.4800000190734863,2.5199999809265137,2.509999990463257,48749211.0,2.509999990463257
2020-07-13,2.5899999141693115,2.4700000286102295,2.4800000190734863,2.5899999141693115,42377858.0,2.5899999141693115
2020-07-14,2.6600000858306885,2.509999990463257,2.5899999141693115,2.569999933242798,41047985.0,2.569999933242798
2020-07-15,2.5899999141693115,2.450000047683716,2.5799999237060547,2.490000009536743,32922415.0,2.490000009536743
2020-07-16,2.5199999809265137,2.390000104904175,2.490000009536743,2.4000000953674316,24467749.0,2.4000000953674316
2020-07-17,2.450000047683716,2.359999895095825,2.4000000953674316,2.4000000953674316,18255489.0,2.4000000953674316
2020-07-20,2.5,2.4100000858306885,2.430000066757202,2.5,22660631.0,2.5
2020-07-21,2.549999952316284,2.4700000286102295,2.509999990463257,2.5,18640788.0,2.5
2020-07-22,2.509999990463257,2.4700000286102295,2.5,2.4700000286102295,16768200.0,2.4700000286102295
2020-07-23,2.4600000381469727,2.380000114440918,2.4600000381469727,2.4200000762939453,18871346.0,2.4200000762939453
2020-07-24,2.450000047683716,2.3499999046325684,2.4100000858306885,2.3499999046325684,16137101.0,2.3499999046325684
2020-07-27,2.369999885559082,2.309999942779541,2.3499999046325684,2.369999885559082,10688751.0,2.369999885559082
2020-07-28,2.390000104904175,2.3299999237060547,2.3399999141693115,2.359999895095825,12191150.0,2.359999895095825
2020-07-29,2.4000000953674316,2.3299999237060547,2.3499999046325684,2.4000000953674316,13090301.0,2.4000000953674316
2020-07-30,2.4100000858306885,2.380000114440918,2.380000114440918,2.390000104904175,11225780.0,2.390000104904175
2020-07-31,2.4100000858306885,2.369999885559082,2.380000114440918,2.4100000858306885,13576192.0,2.4100000858306885
2020-08-03,2.6500000953674316,2.450000047683716,2.4800000190734863,2.6500000953674316,45452931.0,2.6500000953674316
2020-08-04,2.9200000762939453,2.7300000190734863,2.8399999141693115,2.9200000762939453,112964310.0,2.9200000762939453
2020-08-05,3.2100000381469727,3.0299999713897705,3.0799999237060547,3.2100000381469727,187153162.0,3.2100000381469727
2020-08-06,3.450000047683716,3.0299999713897705,3.450000047683716,3.0799999237060547,230331907.0,3.0799999237060547
2020-08-07,3.0999999046325684,2.809999942779541,3.0,2.859999895095825,132298093.0,2.859999895095825
2020-08-10,2.940000057220459,2.759999990463257,2.799999952316284,2.859999895095825,94432022.0,2.859999895095825
2020-08-11,2.8299999237060547,2.7200000286102295,2.809999942779541,2.740000009536743,65881502.0,2.740000009536743
2020-08-12,2.8399999141693115,2.6600000858306885,2.7200000286102295,2.8299999237060547,63426277.0,2.8299999237060547
2020-08-13,2.8299999237060547,2.7699999809265137,2.799999952316284,2.7799999713897705,39633978.0,2.7799999713897705
2020-08-14,3.049999952316284,2.819999933242798,2.8399999141693115,2.9100000858306885,88036554.0,2.9100000858306885
2020-08-17,2.9200000762939453,2.809999942779541,2.8299999237060547,2.9100000858306885,52223677.0,2.9100000858306885
2020-08-18,2.9100000858306885,2.8299999237060547,2.8299999237060547,2.8499999046325684,47132165.0,2.8499999046325684
2020-08-19,2.9600000381469727,2.7799999713897705,2.8299999237060547,2.9600000381469727,80476399.0,2.9600000381469727
2020-08-20,2.9200000762939453,2.819999933242798,2.9100000858306885,2.8499999046325684,44940889.0,2.8499999046325684
2020-08-21,2.869999885559082,2.819999933242798,2.8299999237060547,2.859999895095825,24397859.0,2.859999895095825
2020-08-24,2.8399999141693115,2.7899999618530273,2.799999952316284,2.809999942779541,23269921.0,2.809999942779541
2020-08-25,2.8299999237060547,2.7100000381469727,2.819999933242798,2.7300000190734863,36123650.0,2.7300000190734863
2020-08-26,2.7699999809265137,2.690000057220459,2.7200000286102295,2.7300000190734863,24059322.0,2.7300000190734863
2020-08-27,2.7300000190734863,2.690000057220459,2.7100000381469727,2.7200000286102295,15337540.0,2.7200000286102295
2020-08-28,2.75,2.700000047683716,2.7200000286102295,2.75,16587653.0,2.75
2020-08-31,2.7699999809265137,2.7300000190734863,2.75,2.7300000190734863,17638049.0,2.7300000190734863
2020-09-01,2.7300000190734863,2.680000066757202,2.7200000286102295,2.700000047683716,17542177.0,2.700000047683716
2020-09-02,2.759999990463257,2.6600000858306885,2.700000047683716,2.759999990463257,25571404.0,2.759999990463257
2020-09-03,2.7799999713897705,2.7100000381469727,2.759999990463257,2.7100000381469727,17368849.0,2.7100000381469727
2020-09-04,2.700000047683716,2.6500000953674316,2.680000066757202,2.690000057220459,15428941.0,2.690000057220459
2020-09-07,2.700000047683716,2.6500000953674316,2.680000066757202,2.6600000858306885,15100518.0,2.6600000858306885
2020-09-08,2.7699999809265137,2.619999885559082,2.6500000953674316,2.759999990463257,33159191.0,2.759999990463257
2020-09-09,2.930000066757202,2.7300000190734863,2.7300000190734863,2.859999895095825,75272936.0,2.859999895095825
2020-09-10,2.880000114440918,2.640000104904175,2.869999885559082,2.6700000762939453,43962008.0,2.6700000762939453
2020-09-11,2.690000057220459,2.630000114440918,2.6600000858306885,2.6600000858306885,18378600.0,2.6600000858306885
2020-09-14,2.680000066757202,2.6500000953674316,2.6600000858306885,2.680000066757202,15911993.0,2.680000066757202
2020-09-15,2.6700000762939453,2.640000104904175,2.6700000762939453,2.6500000953674316,12939831.0,2.6500000953674316
2020-09-16,2.6500000953674316,2.5999999046325684,2.640000104904175,2.609999895095825,14553909.0,2.609999895095825
2020-09-17,2.5999999046325684,2.5399999618530273,2.5999999046325684,2.559999942779541,14866506.0,2.559999942779541
2020-09-18,2.5999999046325684,2.5399999618530273,2.559999942779541,2.5899999141693115,11237162.0,2.5899999141693115
2020-09-21,2.609999895095825,2.5799999237060547,2.609999895095825,2.609999895095825,9095800.0,2.609999895095825
2020-09-22,2.5899999141693115,2.5399999618530273,2.5799999237060547,2.549999952316284,11212332.0,2.549999952316284
2020-09-23,2.569999933242798,2.5399999618530273,2.559999942779541,2.549999952316284,6593736.0,2.549999952316284
2020-09-24,2.549999952316284,2.4800000190734863,2.5399999618530273,2.4800000190734863,10551785.0,2.4800000190734863
2020-09-25,2.509999990463257,2.4800000190734863,2.5,2.490000009536743,6157700.0,2.490000009536743
2020-09-28,2.509999990463257,2.4800000190734863,2.4800000190734863,2.4800000190734863,5673722.0,2.4800000190734863
2020-09-29,2.5199999809265137,2.4800000190734863,2.490000009536743,2.5,6923934.0,2.5
2020-09-30,2.5199999809265137,2.490000009536743,2.5,2.5,5489000.0,2.5
2020-10-09,2.559999942779541,2.509999990463257,2.5199999809265137,2.549999952316284,9301977.0,2.549999952316284
2020-10-12,2.609999895095825,2.549999952316284,2.569999933242798,2.5999999046325684,15677791.0,2.5999999046325684
2020-10-13,2.5799999237060547,2.549999952316284,2.569999933242798,2.569999933242798,9172600.0,2.569999933242798
2020-10-14,2.569999933242798,2.5299999713897705,2.559999942779541,2.5399999618530273,8298731.0,2.5399999618530273
2020-10-15,2.5399999618530273,2.5,2.5399999618530273,2.509999990463257,8661600.0,2.509999990463257
2020-10-16,2.5399999618530273,2.5,2.5,2.5399999618530273,6713381.0,2.5399999618530273
2020-10-19,2.569999933242798,2.5199999809265137,2.5299999713897705,2.5199999809265137,7175402.0,2.5199999809265137
2020-10-20,2.5399999618530273,2.5,2.5199999809265137,2.5399999618530273,4574675.0,2.5399999618530273
2020-10-21,2.5399999618530273,2.490000009536743,2.5399999618530273,2.5,5991500.0,2.5
2020-10-22,2.509999990463257,2.4800000190734863,2.490000009536743,2.490000009536743,5818000.0,2.490000009536743
2020-10-23,2.509999990463257,2.4700000286102295,2.490000009536743,2.4700000286102295,5295032.0,2.4700000286102295
2020-10-26,2.4800000190734863,2.440000057220459,2.4800000190734863,2.4600000381469727,5276651.0,2.4600000381469727
2020-10-27,2.4600000381469727,2.4200000762939453,2.450000047683716,2.4200000762939453,2983800.0,2.4200000762939453