Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,5.380000114440918,5.28000020980835,5.380000114440918,5.300000190734863,8030320.0,5.300000190734863
2010-01-05,5.360000133514404,5.210000038146973,5.320000171661377,5.349999904632568,10143953.0,5.349999904632568
2010-01-06,5.449999809265137,5.289999961853027,5.349999904632568,5.400000095367432,16077927.0,5.400000095367432
2010-01-07,5.639999866485596,5.349999904632568,5.409999847412109,5.539999961853027,36871242.0,5.539999961853027
2010-01-08,5.539999961853027,5.349999904632568,5.5,5.510000228881836,15715787.0,5.510000228881836
2010-01-11,5.619999885559082,5.46999979019165,5.550000190734863,5.539999961853027,16364104.0,5.539999961853027
2010-01-12,5.690000057220459,5.5,5.539999961853027,5.630000114440918,16370191.0,5.630000114440918
2010-01-13,5.559999942779541,5.300000190734863,5.510000228881836,5.400000095367432,19978692.0,5.400000095367432
2010-01-14,5.5,5.360000133514404,5.360000133514404,5.480000019073486,10987067.0,5.480000019073486
2010-01-15,5.650000095367432,5.440000057220459,5.480000019073486,5.619999885559082,17603145.0,5.619999885559082
2010-01-18,5.690000057220459,5.539999961853027,5.590000152587891,5.650000095367432,15885466.0,5.650000095367432
2010-01-19,5.650000095367432,5.550000190734863,5.650000095367432,5.610000133514404,11964351.0,5.610000133514404
2010-01-20,5.769999980926514,5.5,5.630000114440918,5.550000190734863,25292687.0,5.550000190734863
2010-01-21,5.75,5.510000228881836,5.550000190734863,5.699999809265137,24954442.0,5.699999809265137
2010-01-22,5.630000114440918,5.329999923706055,5.630000114440918,5.389999866485596,21342720.0,5.389999866485596
2010-01-25,5.449999809265137,5.199999809265137,5.349999904632568,5.21999979019165,10354199.0,5.21999979019165
2010-01-26,5.28000020980835,5.0,5.21999979019165,5.050000190734863,10766276.0,5.050000190734863
2010-01-27,5.139999866485596,4.989999771118164,5.090000152587891,5.050000190734863,5678869.0,5.050000190734863
2010-01-28,5.130000114440918,5.03000020980835,5.059999942779541,5.119999885559082,4059898.0,5.119999885559082
2010-01-29,5.199999809265137,5.059999942779541,5.079999923706055,5.119999885559082,5971357.0,5.119999885559082
2010-02-01,5.21999979019165,5.099999904632568,5.130000114440918,5.179999828338623,7892109.0,5.179999828338623
2010-02-02,5.21999979019165,5.059999942779541,5.190000057220459,5.070000171661377,7068222.0,5.070000171661377
2010-02-03,5.150000095367432,4.820000171661377,5.070000171661377,5.130000114440918,9842750.0,5.130000114440918
2010-02-04,5.21999979019165,5.03000020980835,5.119999885559082,5.159999847412109,8988758.0,5.159999847412109
2010-02-05,5.21999979019165,5.010000228881836,5.050000190734863,5.139999866485596,7540333.0,5.139999866485596
2010-02-08,5.239999771118164,5.099999904632568,5.099999904632568,5.210000038146973,7881142.0,5.210000038146973
2010-02-09,5.25,5.159999847412109,5.199999809265137,5.239999771118164,6341308.0,5.239999771118164
2010-02-10,5.269999980926514,5.159999847412109,5.230000019073486,5.21999979019165,5302724.0,5.21999979019165
2010-02-11,5.349999904632568,5.190000057220459,5.210000038146973,5.28000020980835,12050508.0,5.28000020980835
2010-02-12,5.670000076293945,5.269999980926514,5.309999942779541,5.639999866485596,27876110.0,5.639999866485596
2010-02-22,5.960000038146973,5.53000020980835,5.639999866485596,5.889999866485596,41455267.0,5.889999866485596
2010-02-23,5.980000019073486,5.75,5.809999942779541,5.880000114440918,67482125.0,5.880000114440918
2010-02-24,5.929999828338623,5.75,5.800000190734863,5.849999904632568,40921822.0,5.849999904632568
2010-02-25,6.019999980926514,5.75,5.849999904632568,5.929999828338623,44118525.0,5.929999828338623
2010-02-26,6.159999847412109,5.809999942779541,5.889999866485596,6.03000020980835,43590076.0,6.03000020980835
2010-03-01,6.099999904632568,5.929999828338623,6.0,6.0,36386986.0,6.0
2010-03-02,6.079999923706055,5.829999923706055,6.0,6.019999980926514,34940414.0,6.019999980926514
2010-03-03,6.139999866485596,6.0,6.099999904632568,6.099999904632568,33828585.0,6.099999904632568
2010-03-04,6.170000076293945,5.610000133514404,6.099999904632568,5.769999980926514,34109679.0,5.769999980926514
2010-03-05,5.860000133514404,5.690000057220459,5.78000020980835,5.769999980926514,17660793.0,5.769999980926514
2010-03-08,5.889999866485596,5.739999771118164,5.789999961853027,5.829999923706055,12360725.0,5.829999923706055
2010-03-09,5.829999923706055,5.730000019073486,5.829999923706055,5.789999961853027,10904637.0,5.789999961853027
2010-03-10,5.849999904632568,5.610000133514404,5.789999961853027,5.670000076293945,12084725.0,5.670000076293945
2010-03-11,5.760000228881836,5.619999885559082,5.650000095367432,5.71999979019165,10961165.0,5.71999979019165
2010-03-12,5.730000019073486,5.53000020980835,5.659999847412109,5.550000190734863,11533237.0,5.550000190734863
2010-03-15,5.590000152587891,5.460000038146973,5.550000190734863,5.590000152587891,8459620.0,5.590000152587891
2010-03-16,5.690000057220459,5.550000190734863,5.590000152587891,5.679999828338623,7702759.0,5.679999828338623
2010-03-17,5.829999923706055,5.650000095367432,5.659999847412109,5.820000171661377,13174649.0,5.820000171661377
2010-03-18,5.849999904632568,5.75,5.809999942779541,5.809999942779541,10610285.0,5.809999942779541
2010-03-19,5.869999885559082,5.769999980926514,5.800000190734863,5.809999942779541,8843848.0,5.809999942779541
2010-03-22,5.869999885559082,5.78000020980835,5.820000171661377,5.840000152587891,10517417.0,5.840000152587891
2010-03-23,5.840000152587891,5.71999979019165,5.840000152587891,5.71999979019165,9793644.0,5.71999979019165
2010-03-24,5.860000133514404,5.710000038146973,5.710000038146973,5.809999942779541,9949451.0,5.809999942779541
2010-03-25,5.829999923706055,5.639999866485596,5.78000020980835,5.679999828338623,9801656.0,5.679999828338623
2010-03-26,5.78000020980835,5.659999847412109,5.679999828338623,5.71999979019165,9156044.0,5.71999979019165
2010-03-29,5.760000228881836,5.690000057220459,5.710000038146973,5.739999771118164,11009713.0,5.739999771118164
2010-03-30,5.760000228881836,5.679999828338623,5.75,5.71999979019165,8996820.0,5.71999979019165
2010-03-31,6.039999961853027,5.699999809265137,5.730000019073486,5.900000095367432,37819359.0,5.900000095367432
2010-04-01,5.960000038146973,5.860000133514404,5.880000114440918,5.909999847412109,21825865.0,5.909999847412109
2010-04-02,6.070000171661377,5.920000076293945,5.949999809265137,5.940000057220459,20199590.0,5.940000057220459
2010-04-06,6.050000190734863,5.900000095367432,5.949999809265137,6.019999980926514,17056041.0,6.019999980926514
2010-04-07,6.050000190734863,5.920000076293945,6.019999980926514,6.039999961853027,17991888.0,6.039999961853027
2010-04-08,6.329999923706055,6.050000190734863,6.090000152587891,6.130000114440918,51120488.0,6.130000114440918
2010-04-09,6.179999828338623,6.059999942779541,6.099999904632568,6.139999866485596,23353291.0,6.139999866485596
2010-04-12,6.190000057220459,6.059999942779541,6.170000076293945,6.170000076293945,23075679.0,6.170000076293945
2010-04-13,6.25,5.800000190734863,6.190000057220459,5.960000038146973,24004354.0,5.960000038146973
2010-04-14,6.019999980926514,5.889999866485596,5.940000057220459,5.989999771118164,12706475.0,5.989999771118164
2010-04-15,6.010000228881836,5.809999942779541,6.0,5.860000133514404,13639149.0,5.860000133514404
2010-04-16,5.860000133514404,5.860000133514404,5.860000133514404,5.860000133514404,0.0,5.860000133514404
2010-04-19,5.820000171661377,5.510000228881836,5.789999961853027,5.519999980926514,14318706.0,5.519999980926514
2010-04-20,5.639999866485596,5.449999809265137,5.519999980926514,5.639999866485596,12173429.0,5.639999866485596
2010-04-21,5.78000020980835,5.599999904632568,5.619999885559082,5.760000228881836,11366928.0,5.760000228881836
2010-04-22,5.840000152587891,5.679999828338623,5.760000228881836,5.769999980926514,10652497.0,5.769999980926514
2010-04-23,5.840000152587891,5.710000038146973,5.739999771118164,5.78000020980835,8360320.0,5.78000020980835
2010-04-26,5.840000152587891,5.730000019073486,5.739999771118164,5.760000228881836,7612048.0,5.760000228881836
2010-04-27,5.75,5.349999904632568,5.739999771118164,5.460000038146973,14057403.0,5.460000038146973
2010-04-28,5.519999980926514,5.360000133514404,5.400000095367432,5.420000076293945,6213345.0,5.420000076293945
2010-04-29,5.5,5.309999942779541,5.409999847412109,5.320000171661377,5755674.0,5.320000171661377
2010-04-30,5.369999885559082,5.03000020980835,5.309999942779541,5.150000095367432,7935576.0,5.150000095367432
2010-05-04,5.179999828338623,5.010000228881836,5.03000020980835,5.110000133514404,3697846.0,5.110000133514404
2010-05-05,5.300000190734863,5.099999904632568,5.170000076293945,5.300000190734863,6216832.0,5.300000190734863
2010-05-06,5.349999904632568,5.079999923706055,5.28000020980835,5.099999904632568,7094592.0,5.099999904632568
2010-05-07,5.190000057220459,4.960000038146973,5.019999980926514,5.090000152587891,6100467.0,5.090000152587891
2010-05-10,5.170000076293945,5.0,5.099999904632568,5.150000095367432,5198822.0,5.150000095367432
2010-05-11,5.25,4.960000038146973,5.239999771118164,5.03000020980835,6624599.0,5.03000020980835
2010-05-12,5.079999923706055,4.829999923706055,5.03000020980835,4.920000076293945,6139536.0,4.920000076293945
2010-05-13,4.960000038146973,4.619999885559082,4.949999809265137,4.949999809265137,8845776.0,4.949999809265137
2010-05-14,4.949999809265137,4.840000152587891,4.880000114440918,4.889999866485596,4757043.0,4.889999866485596
2010-05-17,4.840000152587891,4.400000095367432,4.800000190734863,4.449999809265137,7406951.0,4.449999809265137
2010-05-18,4.550000190734863,4.199999809265137,4.440000057220459,4.449999809265137,7204464.0,4.449999809265137
2010-05-19,4.5,4.340000152587891,4.400000095367432,4.369999885559082,4081419.0,4.369999885559082
2010-05-20,4.460000038146973,4.230000019073486,4.320000171661377,4.260000228881836,5875080.0,4.260000228881836
2010-05-21,4.289999961853027,4.059999942779541,4.099999904632568,4.289999961853027,6215882.0,4.289999961853027
2010-05-24,4.519999980926514,4.300000190734863,4.309999942779541,4.489999771118164,8784653.0,4.489999771118164
2010-05-25,4.510000228881836,4.400000095367432,4.440000057220459,4.449999809265137,6552666.0,4.449999809265137
2010-05-26,4.550000190734863,4.409999847412109,4.409999847412109,4.550000190734863,7565762.0,4.550000190734863
2010-05-27,4.639999866485596,4.440000057220459,4.559999942779541,4.610000133514404,7756314.0,4.610000133514404
2010-05-28,4.670000076293945,4.519999980926514,4.630000114440918,4.590000152587891,6480573.0,4.590000152587891
2010-05-31,4.599999904632568,4.360000133514404,4.570000171661377,4.369999885559082,5624200.0,4.369999885559082
2010-06-01,4.440000057220459,4.269999980926514,4.349999904632568,4.420000076293945,6904093.0,4.420000076293945
2010-06-02,4.46999979019165,4.349999904632568,4.400000095367432,4.460000038146973,4069202.0,4.460000038146973
2010-06-03,4.559999942779541,4.400000095367432,4.400000095367432,4.460000038146973,8586362.0,4.460000038146973
2010-06-04,4.5,4.400000095367432,4.409999847412109,4.489999771118164,4532541.0,4.489999771118164
2010-06-07,4.550000190734863,4.389999866485596,4.409999847412109,4.550000190734863,8788357.0,4.550000190734863
2010-06-08,4.570000171661377,4.460000038146973,4.519999980926514,4.539999961853027,6122375.0,4.539999961853027
2010-06-09,4.670000076293945,4.5,4.550000190734863,4.639999866485596,9557528.0,4.639999866485596
2010-06-10,4.639999866485596,4.559999942779541,4.590000152587891,4.559999942779541,6626223.0,4.559999942779541
2010-06-11,4.619999885559082,4.5,4.599999904632568,4.559999942779541,4955917.0,4.559999942779541
2010-06-15,4.559999942779541,4.559999942779541,4.559999942779541,4.559999942779541,0.0,4.559999942779541
2010-06-17,4.610000133514404,4.489999771118164,4.579999923706055,4.5,4181880.0,4.5
2010-06-18,4.5,4.230000019073486,4.480000019073486,4.28000020980835,5949938.0,4.28000020980835
2010-06-21,4.429999828338623,4.21999979019165,4.28000020980835,4.409999847412109,4338272.0,4.409999847412109
2010-06-22,4.480000019073486,4.380000114440918,4.380000114440918,4.429999828338623,3125495.0,4.429999828338623
2010-06-23,4.489999771118164,4.340000152587891,4.420000076293945,4.420000076293945,3588145.0,4.420000076293945
2010-06-24,4.519999980926514,4.369999885559082,4.400000095367432,4.5,4913393.0,4.5
2010-06-25,4.539999961853027,4.400000095367432,4.440000057220459,4.449999809265137,5473186.0,4.449999809265137
2010-06-28,4.539999961853027,4.400000095367432,4.429999828338623,4.519999980926514,10312791.0,4.519999980926514
2010-06-29,4.550000190734863,4.099999904632568,4.5,4.110000133514404,8934402.0,4.110000133514404
2010-06-30,4.119999885559082,3.930000066757202,4.019999980926514,3.9800000190734863,5090078.0,3.9800000190734863
2010-07-01,4.079999923706055,3.9600000381469727,3.9800000190734863,4.0,4619015.0,4.0
2010-07-02,4.03000020980835,3.7799999713897705,4.0,3.9600000381469727,4610505.0,3.9600000381469727
2010-07-05,3.9800000190734863,3.8499999046325684,3.930000066757202,3.930000066757202,3201706.0,3.930000066757202
2010-07-06,4.039999961853027,3.9100000858306885,3.930000066757202,4.03000020980835,4243132.0,4.03000020980835
2010-07-07,4.150000095367432,4.0,4.03000020980835,4.110000133514404,6382001.0,4.110000133514404
2010-07-08,4.150000095367432,4.010000228881836,4.099999904632568,4.039999961853027,3993687.0,4.039999961853027
2010-07-09,4.170000076293945,4.039999961853027,4.079999923706055,4.159999847412109,6664029.0,4.159999847412109
2010-07-12,4.239999771118164,4.150000095367432,4.150000095367432,4.190000057220459,8064826.0,4.190000057220459
2010-07-13,4.159999847412109,4.050000190734863,4.159999847412109,4.070000171661377,4958110.0,4.070000171661377
2010-07-14,4.179999828338623,4.079999923706055,4.099999904632568,4.170000076293945,4308202.0,4.170000076293945
2010-07-15,4.179999828338623,4.03000020980835,4.159999847412109,4.050000190734863,3801900.0,4.050000190734863
2010-07-16,4.070000171661377,3.950000047683716,4.059999942779541,4.050000190734863,4661089.0,4.050000190734863
2010-07-19,4.159999847412109,3.9800000190734863,4.010000228881836,4.139999866485596,5145484.0,4.139999866485596
2010-07-20,4.329999923706055,4.130000114440918,4.139999866485596,4.289999961853027,11639842.0,4.289999961853027
2010-07-21,4.340000152587891,4.239999771118164,4.289999961853027,4.28000020980835,11547149.0,4.28000020980835
2010-07-22,4.320000171661377,4.239999771118164,4.269999980926514,4.320000171661377,7572713.0,4.320000171661377
2010-07-23,4.349999904632568,4.25,4.309999942779541,4.309999942779541,6015894.0,4.309999942779541
2010-07-26,4.480000019073486,4.269999980926514,4.309999942779541,4.380000114440918,8854646.0,4.380000114440918
2010-07-27,4.440000057220459,4.28000020980835,4.380000114440918,4.400000095367432,11855606.0,4.400000095367432
2010-07-28,4.53000020980835,4.340000152587891,4.369999885559082,4.489999771118164,12922785.0,4.489999771118164
2010-07-29,4.860000133514404,4.420000076293945,4.449999809265137,4.730000019073486,32194276.0,4.730000019073486
2010-07-30,4.949999809265137,4.610000133514404,4.650000095367432,4.869999885559082,30380776.0,4.869999885559082
2010-08-02,5.039999961853027,4.760000228881836,4.800000190734863,4.869999885559082,34598814.0,4.869999885559082
2010-08-03,4.860000133514404,4.679999828338623,4.829999923706055,4.690000057220459,14062708.0,4.690000057220459
2010-08-04,4.78000020980835,4.610000133514404,4.639999866485596,4.78000020980835,10273381.0,4.78000020980835
2010-08-05,4.789999961853027,4.659999847412109,4.78000020980835,4.710000038146973,7332207.0,4.710000038146973
2010-08-06,4.789999961853027,4.650000095367432,4.690000057220459,4.769999980926514,10853582.0,4.769999980926514
2010-08-09,4.840000152587891,4.75,4.78000020980835,4.800000190734863,8684530.0,4.800000190734863
2010-08-10,4.849999904632568,4.559999942779541,4.800000190734863,4.570000171661377,8732339.0,4.570000171661377
2010-08-11,4.659999847412109,4.53000020980835,4.550000190734863,4.639999866485596,5776336.0,4.639999866485596
2010-08-12,4.650000095367432,4.550000190734863,4.599999904632568,4.559999942779541,6720335.0,4.559999942779541
2010-08-13,4.690000057220459,4.559999942779541,4.559999942779541,4.690000057220459,6765956.0,4.690000057220459
2010-08-16,4.980000019073486,4.650000095367432,4.690000057220459,4.880000114440918,16257165.0,4.880000114440918
2010-08-17,4.949999809265137,4.809999942779541,4.869999885559082,4.909999847412109,13625624.0,4.909999847412109
2010-08-18,5.090000152587891,4.800000190734863,4.900000095367432,4.920000076293945,24755276.0,4.920000076293945
2010-08-19,4.949999809265137,4.829999923706055,4.889999866485596,4.869999885559082,9158026.0,4.869999885559082
2010-08-20,4.869999885559082,4.699999809265137,4.829999923706055,4.710000038146973,8583169.0,4.710000038146973
2010-08-23,4.860000133514404,4.730000019073486,4.730000019073486,4.769999980926514,7520913.0,4.769999980926514
2010-08-24,4.869999885559082,4.710000038146973,4.769999980926514,4.800000190734863,6196651.0,4.800000190734863
2010-08-25,4.869999885559082,4.769999980926514,4.78000020980835,4.800000190734863,8730607.0,4.800000190734863
2010-08-26,4.849999904632568,4.710000038146973,4.809999942779541,4.75,6228335.0,4.75
2010-08-27,4.760000228881836,4.679999828338623,4.739999771118164,4.71999979019165,3893708.0,4.71999979019165
2010-08-30,4.909999847412109,4.739999771118164,4.739999771118164,4.860000133514404,13570936.0,4.860000133514404
2010-08-31,4.860000133514404,4.78000020980835,4.840000152587891,4.829999923706055,7025561.0,4.829999923706055
2010-09-01,4.860000133514404,4.71999979019165,4.829999923706055,4.78000020980835,9596476.0,4.78000020980835
2010-09-02,4.920000076293945,4.769999980926514,4.809999942779541,4.880000114440918,14065300.0,4.880000114440918
2010-09-03,4.920000076293945,4.789999961853027,4.889999866485596,4.860000133514404,9903477.0,4.860000133514404
2010-09-06,4.920000076293945,4.829999923706055,4.849999904632568,4.880000114440918,12310936.0,4.880000114440918
2010-09-07,4.960000038146973,4.849999904632568,4.860000133514404,4.949999809265137,11426457.0,4.949999809265137
2010-09-08,5.039999961853027,4.900000095367432,4.909999847412109,4.949999809265137,12550339.0,4.949999809265137
2010-09-09,4.980000019073486,4.710000038146973,4.949999809265137,4.760000228881836,12374530.0,4.760000228881836
2010-09-10,4.789999961853027,4.619999885559082,4.760000228881836,4.78000020980835,9307591.0,4.78000020980835
2010-09-13,4.849999904632568,4.71999979019165,4.789999961853027,4.809999942779541,7499240.0,4.809999942779541
2010-09-14,4.860000133514404,4.760000228881836,4.820000171661377,4.840000152587891,8880214.0,4.840000152587891
2010-09-15,5.0,4.769999980926514,4.820000171661377,4.920000076293945,18663941.0,4.920000076293945
2010-09-16,4.980000019073486,4.690000057220459,4.889999866485596,4.760000228881836,11807672.0,4.760000228881836
2010-09-17,5.039999961853027,4.699999809265137,4.800000190734863,5.010000228881836,20174813.0,5.010000228881836
2010-09-20,5.010000228881836,5.010000228881836,5.010000228881836,5.010000228881836,0.0,5.010000228881836
2010-09-21,5.170000076293945,4.889999866485596,4.96999979019165,5.159999847412109,28168979.0,5.159999847412109
2010-09-27,5.25,5.090000152587891,5.150000095367432,5.159999847412109,24467477.0,5.159999847412109
2010-09-28,5.300000190734863,5.099999904632568,5.159999847412109,5.199999809265137,19977970.0,5.199999809265137
2010-09-29,5.21999979019165,4.989999771118164,5.21999979019165,5.019999980926514,12946985.0,5.019999980926514
2010-09-30,5.159999847412109,4.960000038146973,5.0,5.150000095367432,8877004.0,5.150000095367432
2010-10-08,5.28000020980835,5.139999866485596,5.150000095367432,5.210000038146973,13579141.0,5.210000038146973
2010-10-11,5.360000133514404,5.170000076293945,5.199999809265137,5.300000190734863,18309858.0,5.300000190734863
2010-10-12,5.269999980926514,5.179999828338623,5.269999980926514,5.210000038146973,13874691.0,5.210000038146973
2010-10-13,5.25,5.110000133514404,5.21999979019165,5.199999809265137,16070747.0,5.199999809265137
2010-10-14,5.130000114440918,5.0,5.119999885559082,5.010000228881836,16378709.0,5.010000228881836
2010-10-15,5.039999961853027,4.900000095367432,4.960000038146973,4.96999979019165,11924286.0,4.96999979019165
2010-10-18,5.039999961853027,4.820000171661377,4.940000057220459,4.989999771118164,12232397.0,4.989999771118164
2010-10-19,5.059999942779541,4.920000076293945,4.929999828338623,5.059999942779541,8867746.0,5.059999942779541
2010-10-20,5.050000190734863,4.920000076293945,4.960000038146973,5.03000020980835,10150489.0,5.03000020980835
2010-10-21,5.03000020980835,4.960000038146973,5.010000228881836,5.019999980926514,8595674.0,5.019999980926514
2010-10-22,5.179999828338623,4.980000019073486,5.019999980926514,5.139999866485596,21871179.0,5.139999866485596
2010-10-25,5.150000095367432,5.039999961853027,5.119999885559082,5.139999866485596,14922602.0,5.139999866485596
2010-10-26,5.139999866485596,5.019999980926514,5.139999866485596,5.090000152587891,12208170.0,5.090000152587891
2010-10-27,5.150000095367432,5.050000190734863,5.079999923706055,5.059999942779541,10820753.0,5.059999942779541
2010-10-28,5.079999923706055,4.96999979019165,5.050000190734863,5.03000020980835,9167034.0,5.03000020980835
2010-10-29,5.079999923706055,4.96999979019165,5.050000190734863,4.980000019073486,7819654.0,4.980000019073486
2010-11-01,5.099999904632568,4.96999979019165,4.96999979019165,5.070000171661377,9167786.0,5.070000171661377
2010-11-02,5.070000171661377,4.949999809265137,5.059999942779541,5.039999961853027,15769220.0,5.039999961853027
2010-11-03,5.170000076293945,5.010000228881836,5.019999980926514,5.079999923706055,20574132.0,5.079999923706055
2010-11-04,5.210000038146973,5.039999961853027,5.099999904632568,5.179999828338623,26282315.0,5.179999828338623
2010-11-05,5.25,5.110000133514404,5.179999828338623,5.21999979019165,26735154.0,5.21999979019165
2010-11-08,5.329999923706055,5.190000057220459,5.210000038146973,5.28000020980835,22492816.0,5.28000020980835
2010-11-09,5.320000171661377,5.179999828338623,5.28000020980835,5.289999961853027,18810001.0,5.289999961853027
2010-11-10,5.400000095367432,5.159999847412109,5.289999961853027,5.320000171661377,20732419.0,5.320000171661377
2010-11-11,5.46999979019165,5.199999809265137,5.300000190734863,5.21999979019165,27803144.0,5.21999979019165
2010-11-12,5.260000228881836,4.809999942779541,5.199999809265137,4.820000171661377,19922345.0,4.820000171661377
2010-11-15,4.960000038146973,4.829999923706055,4.829999923706055,4.940000057220459,7832726.0,4.940000057220459
2010-11-16,5.010000228881836,4.710000038146973,4.980000019073486,4.820000171661377,9548988.0,4.820000171661377
2010-11-17,4.860000133514404,4.630000114440918,4.800000190734863,4.690000057220459,6288770.0,4.690000057220459
2010-11-18,4.789999961853027,4.619999885559082,4.730000019073486,4.699999809265137,5951899.0,4.699999809265137
2010-11-19,4.769999980926514,4.590000152587891,4.730000019073486,4.75,7099490.0,4.75
2010-11-22,4.840000152587891,4.679999828338623,4.71999979019165,4.789999961853027,6255076.0,4.789999961853027
2010-11-23,4.78000020980835,4.550000190734863,4.78000020980835,4.619999885559082,6534579.0,4.619999885559082
2010-11-24,4.739999771118164,4.599999904632568,4.619999885559082,4.71999979019165,5552970.0,4.71999979019165
2010-11-25,4.940000057220459,4.710000038146973,4.71999979019165,4.860000133514404,11084561.0,4.860000133514404
2010-11-26,4.860000133514404,4.71999979019165,4.860000133514404,4.809999942779541,6438026.0,4.809999942779541
2010-11-29,5.199999809265137,4.769999980926514,4.769999980926514,5.150000095367432,23778326.0,5.150000095367432
2010-11-30,5.25,4.849999904632568,5.070000171661377,5.179999828338623,32424476.0,5.179999828338623
2010-12-01,5.25,5.019999980926514,5.119999885559082,5.090000152587891,21500835.0,5.090000152587891
2010-12-02,5.150000095367432,5.010000228881836,5.110000133514404,5.019999980926514,11823419.0,5.019999980926514
2010-12-03,5.099999904632568,4.889999866485596,5.059999942779541,4.920000076293945,8199805.0,4.920000076293945
2010-12-06,4.949999809265137,4.789999961853027,4.909999847412109,4.800000190734863,6300442.0,4.800000190734863
2010-12-07,4.880000114440918,4.75,4.800000190734863,4.840000152587891,4144254.0,4.840000152587891
2010-12-08,4.880000114440918,4.800000190734863,4.840000152587891,4.820000171661377,3998774.0,4.820000171661377
2010-12-09,5.039999961853027,4.75,4.78000020980835,4.960000038146973,16857840.0,4.960000038146973
2010-12-10,5.03000020980835,4.840000152587891,4.900000095367432,4.980000019073486,7701359.0,4.980000019073486
2010-12-13,5.139999866485596,5.0,5.010000228881836,5.050000190734863,11368102.0,5.050000190734863
2010-12-14,5.110000133514404,4.989999771118164,5.03000020980835,5.099999904632568,9452969.0,5.099999904632568
2010-12-15,5.159999847412109,5.039999961853027,5.099999904632568,5.059999942779541,9507438.0,5.059999942779541
2010-12-16,5.090000152587891,4.96999979019165,5.070000171661377,4.989999771118164,6645774.0,4.989999771118164
2010-12-17,5.03000020980835,4.889999866485596,5.0,4.909999847412109,7847989.0,4.909999847412109
2010-12-20,4.989999771118164,4.789999961853027,4.909999847412109,4.880000114440918,7822972.0,4.880000114440918
2010-12-21,4.940000057220459,4.840000152587891,4.880000114440918,4.940000057220459,4569168.0,4.940000057220459
2010-12-22,4.949999809265137,4.829999923706055,4.940000057220459,4.860000133514404,4111240.0,4.860000133514404
2010-12-23,4.900000095367432,4.800000190734863,4.849999904632568,4.820000171661377,3592017.0,4.820000171661377
2010-12-24,4.840000152587891,4.75,4.800000190734863,4.769999980926514,3269930.0,4.769999980926514
2010-12-27,4.849999904632568,4.599999904632568,4.789999961853027,4.650000095367432,3574577.0,4.650000095367432
2010-12-28,4.690000057220459,4.46999979019165,4.690000057220459,4.480000019073486,5643220.0,4.480000019073486
2010-12-29,4.539999961853027,4.449999809265137,4.480000019073486,4.539999961853027,3028925.0,4.539999961853027
2010-12-30,4.519999980926514,4.420000076293945,4.519999980926514,4.46999979019165,3148372.0,4.46999979019165
2010-12-31,4.570000171661377,4.460000038146973,4.460000038146973,4.559999942779541,3373088.0,4.559999942779541
2011-01-04,4.599999904632568,4.519999980926514,4.579999923706055,4.599999904632568,5105980.0,4.599999904632568
2011-01-05,4.610000133514404,4.550000190734863,4.599999904632568,4.570000171661377,3709915.0,4.570000171661377
2011-01-06,4.630000114440918,4.550000190734863,4.559999942779541,4.610000133514404,7416747.0,4.610000133514404
2011-01-07,4.730000019073486,4.550000190734863,4.599999904632568,4.679999828338623,9401080.0,4.679999828338623
2011-01-10,4.710000038146973,4.579999923706055,4.659999847412109,4.639999866485596,4406432.0,4.639999866485596
2011-01-11,4.710000038146973,4.519999980926514,4.599999904632568,4.699999809265137,4616897.0,4.699999809265137
2011-01-12,4.71999979019165,4.630000114440918,4.670000076293945,4.690000057220459,2401889.0,4.690000057220459
2011-01-13,4.71999979019165,4.619999885559082,4.71999979019165,4.639999866485596,2303729.0,4.639999866485596
2011-01-14,4.650000095367432,4.5,4.630000114440918,4.519999980926514,3096774.0,4.519999980926514
2011-01-17,4.539999961853027,4.300000190734863,4.519999980926514,4.369999885559082,3035900.0,4.369999885559082
2011-01-18,4.420000076293945,4.309999942779541,4.349999904632568,4.369999885559082,1533690.0,4.369999885559082
2011-01-19,4.460000038146973,4.360000133514404,4.360000133514404,4.440000057220459,2583009.0,4.440000057220459
2011-01-20,4.5,4.340000152587891,4.440000057220459,4.340000152587891,3100370.0,4.340000152587891
2011-01-21,4.440000057220459,4.289999961853027,4.340000152587891,4.369999885559082,2982288.0,4.369999885559082
2011-01-24,4.400000095367432,4.300000190734863,4.349999904632568,4.320000171661377,2070490.0,4.320000171661377
2011-01-25,4.360000133514404,4.210000038146973,4.340000152587891,4.239999771118164,2278071.0,4.239999771118164
2011-01-26,4.300000190734863,4.21999979019165,4.21999979019165,4.289999961853027,2050501.0,4.289999961853027
2011-01-27,4.329999923706055,4.239999771118164,4.28000020980835,4.320000171661377,2478696.0,4.320000171661377
2011-01-28,4.360000133514404,4.300000190734863,4.329999923706055,4.340000152587891,2322934.0,4.340000152587891
2011-01-31,4.400000095367432,4.309999942779541,4.329999923706055,4.369999885559082,2604324.0,4.369999885559082
2011-02-01,4.400000095367432,4.329999923706055,4.369999885559082,4.380000114440918,2249906.0,4.380000114440918
2011-02-09,4.420000076293945,4.329999923706055,4.349999904632568,4.360000133514404,2437404.0,4.360000133514404
2011-02-10,4.46999979019165,4.340000152587891,4.349999904632568,4.449999809265137,3980260.0,4.449999809265137
2011-02-11,4.519999980926514,4.409999847412109,4.449999809265137,4.46999979019165,4239954.0,4.46999979019165
2011-02-14,4.610000133514404,4.460000038146973,4.46999979019165,4.539999961853027,6691372.0,4.539999961853027
2011-02-15,4.599999904632568,4.510000228881836,4.559999942779541,4.53000020980835,5451230.0,4.53000020980835
2011-02-16,4.599999904632568,4.510000228881836,4.519999980926514,4.590000152587891,4333069.0,4.590000152587891
2011-02-17,4.590000152587891,4.510000228881836,4.579999923706055,4.570000171661377,3739416.0,4.570000171661377
2011-02-18,4.579999923706055,4.489999771118164,4.570000171661377,4.519999980926514,3549453.0,4.519999980926514
2011-02-21,4.619999885559082,4.46999979019165,4.5,4.610000133514404,5529069.0,4.610000133514404
2011-02-22,4.610000133514404,4.449999809265137,4.610000133514404,4.480000019073486,5670446.0,4.480000019073486
2011-02-23,4.599999904632568,4.460000038146973,4.460000038146973,4.550000190734863,4601128.0,4.550000190734863
2011-02-24,4.789999961853027,4.539999961853027,4.550000190734863,4.75,14367881.0,4.75
2011-02-25,4.809999942779541,4.670000076293945,4.730000019073486,4.739999771118164,9299704.0,4.739999771118164
2011-02-28,4.820000171661377,4.690000057220459,4.75,4.75,8454781.0,4.75
2011-03-01,4.78000020980835,4.710000038146973,4.78000020980835,4.760000228881836,6881969.0,4.760000228881836
2011-03-02,4.869999885559082,4.75,4.800000190734863,4.809999942779541,9823372.0,4.809999942779541
2011-03-03,4.900000095367432,4.710000038146973,4.809999942779541,4.71999979019165,7268309.0,4.71999979019165
2011-03-04,4.849999904632568,4.710000038146973,4.769999980926514,4.829999923706055,6540641.0,4.829999923706055
2011-03-07,4.929999828338623,4.820000171661377,4.820000171661377,4.849999904632568,9520057.0,4.849999904632568
2011-03-08,4.880000114440918,4.789999961853027,4.860000133514404,4.849999904632568,5159140.0,4.849999904632568
2011-03-09,4.880000114440918,4.789999961853027,4.849999904632568,4.840000152587891,5844645.0,4.840000152587891
2011-03-10,4.820000171661377,4.730000019073486,4.820000171661377,4.739999771118164,5006490.0,4.739999771118164
2011-03-11,4.869999885559082,4.71999979019165,4.730000019073486,4.829999923706055,8775913.0,4.829999923706055
2011-03-14,5.019999980926514,4.809999942779541,4.829999923706055,4.96999979019165,16040134.0,4.96999979019165
2011-03-15,5.03000020980835,4.809999942779541,4.940000057220459,4.989999771118164,16035890.0,4.989999771118164
2011-03-16,5.059999942779541,4.940000057220459,4.980000019073486,5.010000228881836,11957110.0,5.010000228881836
2011-03-17,5.010000228881836,4.869999885559082,4.980000019073486,4.889999866485596,7870766.0,4.889999866485596
2011-03-18,4.960000038146973,4.869999885559082,4.909999847412109,4.900000095367432,4394716.0,4.900000095367432
2011-03-21,5.019999980926514,4.880000114440918,4.880000114440918,4.940000057220459,5409025.0,4.940000057220459
2011-03-22,4.960000038146973,4.840000152587891,4.940000057220459,4.880000114440918,3482998.0,4.880000114440918
2011-03-23,4.949999809265137,4.860000133514404,4.880000114440918,4.940000057220459,4795542.0,4.940000057220459
2011-03-24,5.050000190734863,4.880000114440918,4.880000114440918,5.039999961853027,12447954.0,5.039999961853027
2011-03-25,5.099999904632568,5.010000228881836,5.039999961853027,5.03000020980835,11326579.0,5.03000020980835
2011-03-28,5.090000152587891,4.980000019073486,5.039999961853027,5.059999942779541,9879519.0,5.059999942779541
2011-03-29,5.130000114440918,5.010000228881836,5.019999980926514,5.03000020980835,11135713.0,5.03000020980835
2011-03-30,5.039999961853027,4.900000095367432,5.010000228881836,4.960000038146973,8504959.0,4.960000038146973
2011-03-31,5.239999771118164,4.920000076293945,4.949999809265137,5.159999847412109,25004814.0,5.159999847412109
2011-04-01,5.130000114440918,4.980000019073486,5.130000114440918,5.099999904632568,12141889.0,5.099999904632568
2011-04-06,5.110000133514404,5.0,5.079999923706055,5.070000171661377,6761308.0,5.070000171661377
2011-04-07,5.21999979019165,5.039999961853027,5.050000190734863,5.190000057220459,16104390.0,5.190000057220459
2011-04-08,5.210000038146973,5.090000152587891,5.179999828338623,5.170000076293945,10789537.0,5.170000076293945
2011-04-11,5.239999771118164,5.119999885559082,5.159999847412109,5.130000114440918,10956888.0,5.130000114440918
2011-04-12,5.269999980926514,5.110000133514404,5.130000114440918,5.239999771118164,14893967.0,5.239999771118164
2011-04-13,5.25,5.139999866485596,5.239999771118164,5.21999979019165,10864855.0,5.21999979019165
2011-04-15,5.239999771118164,5.090000152587891,5.179999828338623,5.179999828338623,10266879.0,5.179999828338623
2011-04-18,5.440000057220459,5.159999847412109,5.179999828338623,5.320000171661377,24640601.0,5.320000171661377
2011-04-19,5.619999885559082,5.25,5.269999980926514,5.46999979019165,30451912.0,5.46999979019165
2011-04-20,5.699999809265137,5.380000114440918,5.480000019073486,5.389999866485596,23866799.0,5.389999866485596
2011-04-21,5.449999809265137,5.300000190734863,5.389999866485596,5.429999828338623,14788928.0,5.429999828338623
2011-04-22,5.539999961853027,5.320000171661377,5.420000076293945,5.489999771118164,13439240.0,5.489999771118164
2011-04-25,5.619999885559082,5.349999904632568,5.519999980926514,5.360000133514404,13775696.0,5.360000133514404
2011-04-26,5.349999904632568,5.03000020980835,5.320000171661377,5.059999942779541,15936156.0,5.059999942779541
2011-04-27,5.150000095367432,5.039999961853027,5.099999904632568,5.119999885559082,7422727.0,5.119999885559082
2011-04-28,5.150000095367432,4.840000152587891,5.130000114440918,4.900000095367432,8257846.0,4.900000095367432
2011-04-29,5.090000152587891,4.889999866485596,4.900000095367432,5.070000171661377,6162523.0,5.070000171661377
2011-05-03,5.130000114440918,5.0,5.03000020980835,5.119999885559082,5138562.0,5.119999885559082
2011-05-04,5.130000114440918,4.940000057220459,5.110000133514404,5.0,7745786.0,5.0
2011-05-05,5.110000133514404,4.940000057220459,4.980000019073486,5.099999904632568,5976265.0,5.099999904632568
2011-05-06,5.190000057220459,5.0,5.050000190734863,5.170000076293945,9241202.0,5.170000076293945
2011-05-09,5.199999809265137,5.079999923706055,5.199999809265137,5.159999847412109,7794852.0,5.159999847412109
2011-05-10,5.199999809265137,5.090000152587891,5.150000095367432,5.179999828338623,6997719.0,5.179999828338623
2011-05-11,5.199999809265137,5.090000152587891,5.170000076293945,5.170000076293945,7267916.0,5.170000076293945
2011-05-12,5.300000190734863,5.019999980926514,5.139999866485596,5.179999828338623,15798991.0,5.179999828338623
2011-05-13,5.489999771118164,5.150000095367432,5.150000095367432,5.409999847412109,27836044.0,5.409999847412109
2011-05-16,5.579999923706055,5.340000152587891,5.409999847412109,5.46999979019165,23800892.0,5.46999979019165
2011-05-17,5.5,5.269999980926514,5.429999828338623,5.400000095367432,13952368.0,5.400000095367432
2011-05-18,5.650000095367432,5.300000190734863,5.349999904632568,5.599999904632568,20723111.0,5.599999904632568
2011-05-19,5.630000114440918,5.460000038146973,5.579999923706055,5.46999979019165,15706863.0,5.46999979019165
2011-05-20,5.78000020980835,5.409999847412109,5.440000057220459,5.659999847412109,25041821.0,5.659999847412109
2011-05-23,5.679999828338623,5.289999961853027,5.610000133514404,5.300000190734863,21309871.0,5.300000190734863
2011-05-24,5.829999923706055,5.210000038146973,5.25,5.829999923706055,34414330.0,5.829999923706055
2011-05-25,6.150000095367432,5.710000038146973,5.960000038146973,5.789999961853027,67532902.0,5.789999961853027
2011-05-26,6.369999885559082,5.699999809265137,5.710000038146973,6.210000038146973,83752518.0,6.210000038146973
2011-05-27,6.090000152587891,5.590000152587891,6.03000020980835,5.590000152587891,54217585.0,5.590000152587891
2011-05-30,5.550000190734863,5.210000038146973,5.460000038146973,5.25,27385857.0,5.25
2011-05-31,5.53000020980835,5.139999866485596,5.28000020980835,5.46999979019165,29880525.0,5.46999979019165
2011-06-01,5.989999771118164,5.360000133514404,5.380000114440918,5.840000152587891,45434975.0,5.840000152587891
2011-06-02,6.059999942779541,5.619999885559082,5.699999809265137,5.920000076293945,47682721.0,5.920000076293945
2011-06-03,6.070000171661377,5.800000190734863,5.880000114440918,5.940000057220459,30710370.0,5.940000057220459
2011-06-07,6.039999961853027,5.820000171661377,5.889999866485596,6.010000228881836,28772872.0,6.010000228881836
2011-06-08,6.210000038146973,5.880000114440918,5.989999771118164,6.090000152587891,38528208.0,6.090000152587891
2011-06-09,6.059999942779541,5.630000114440918,6.050000190734863,5.679999828338623,34952711.0,5.679999828338623
2011-06-10,5.650000095367432,5.340000152587891,5.599999904632568,5.53000020980835,25644409.0,5.53000020980835
2011-06-13,5.730000019073486,5.340000152587891,5.46999979019165,5.710000038146973,22299613.0,5.710000038146973
2011-06-14,5.789999961853027,5.639999866485596,5.659999847412109,5.670000076293945,19763900.0,5.670000076293945
2011-06-15,5.760000228881836,5.570000171661377,5.639999866485596,5.739999771118164,16605651.0,5.739999771118164
2011-06-16,5.739999771118164,5.340000152587891,5.659999847412109,5.349999904632568,20490966.0,5.349999904632568
2011-06-17,5.420000076293945,5.050000190734863,5.269999980926514,5.090000152587891,21792279.0,5.090000152587891
2011-06-20,5.150000095367432,4.96999979019165,5.099999904632568,5.050000190734863,10005564.0,5.050000190734863
2011-06-21,5.119999885559082,4.860000133514404,5.059999942779541,5.110000133514404,13177207.0,5.110000133514404
2011-06-22,5.099999904632568,4.980000019073486,5.079999923706055,4.989999771118164,10797001.0,4.989999771118164
2011-06-23,5.150000095367432,4.940000057220459,4.96999979019165,5.099999904632568,11937136.0,5.099999904632568
2011-06-24,5.289999961853027,5.050000190734863,5.079999923706055,5.170000076293945,16134257.0,5.170000076293945
2011-06-27,5.260000228881836,5.139999866485596,5.199999809265137,5.210000038146973,11232171.0,5.210000038146973
2011-06-28,5.21999979019165,5.119999885559082,5.199999809265137,5.190000057220459,9256090.0,5.190000057220459
2011-06-29,5.199999809265137,5.010000228881836,5.190000057220459,5.039999961853027,13796484.0,5.039999961853027
2011-06-30,5.150000095367432,5.019999980926514,5.03000020980835,5.099999904632568,9835693.0,5.099999904632568
2011-07-01,5.230000019073486,5.039999961853027,5.090000152587891,5.190000057220459,16428490.0,5.190000057220459
2011-07-04,5.320000171661377,5.159999847412109,5.170000076293945,5.260000228881836,14078791.0,5.260000228881836
2011-07-05,5.480000019073486,5.210000038146973,5.28000020980835,5.409999847412109,19512769.0,5.409999847412109
2011-07-06,5.440000057220459,5.309999942779541,5.369999885559082,5.380000114440918,19248426.0,5.380000114440918
2011-07-07,5.420000076293945,5.28000020980835,5.360000133514404,5.289999961853027,14119121.0,5.289999961853027
2011-07-08,5.320000171661377,5.179999828338623,5.289999961853027,5.210000038146973,12072536.0,5.210000038146973
2011-07-11,5.380000114440918,5.150000095367432,5.190000057220459,5.369999885559082,12705994.0,5.369999885559082
2011-07-12,5.869999885559082,5.260000228881836,5.300000190734863,5.690000057220459,41022273.0,5.690000057220459
2011-07-13,5.769999980926514,5.559999942779541,5.610000133514404,5.699999809265137,27539555.0,5.699999809265137
2011-07-14,5.739999771118164,5.579999923706055,5.679999828338623,5.690000057220459,17315072.0,5.690000057220459
2011-07-15,6.03000020980835,5.670000076293945,5.690000057220459,5.829999923706055,40243438.0,5.829999923706055
2011-07-18,5.940000057220459,5.760000228881836,5.880000114440918,5.840000152587891,19579616.0,5.840000152587891
2011-07-19,5.800000190734863,5.599999904632568,5.800000190734863,5.75,16302545.0,5.75
2011-07-20,5.940000057220459,5.71999979019165,5.78000020980835,5.760000228881836,14077070.0,5.760000228881836
2011-07-21,6.019999980926514,5.690000057220459,5.800000190734863,5.860000133514404,24740104.0,5.860000133514404
2011-07-22,5.929999828338623,5.71999979019165,5.820000171661377,5.860000133514404,16337990.0,5.860000133514404
2011-07-25,6.449999809265137,5.789999961853027,5.829999923706055,6.130000114440918,83903317.0,6.130000114440918
2011-07-26,6.739999771118164,6.0,6.010000228881836,6.739999771118164,124115045.0,6.739999771118164
2011-07-27,6.739999771118164,6.489999771118164,6.659999847412109,6.659999847412109,82607705.0,6.659999847412109
2011-07-28,6.980000019073486,6.460000038146973,6.5,6.659999847412109,84932991.0,6.659999847412109
2011-07-29,6.690000057220459,6.210000038146973,6.579999923706055,6.349999904632568,58262581.0,6.349999904632568
2011-08-01,6.880000114440918,6.230000019073486,6.300000190734863,6.769999980926514,65308371.0,6.769999980926514
2011-08-02,6.929999828338623,6.510000228881836,6.699999809265137,6.71999979019165,56558547.0,6.71999979019165
2011-08-03,6.739999771118164,6.550000190734863,6.559999942779541,6.610000133514404,32646390.0,6.610000133514404
2011-08-04,6.96999979019165,6.599999904632568,6.610000133514404,6.710000038146973,45885700.0,6.710000038146973
2011-08-05,6.489999771118164,6.039999961853027,6.460000038146973,6.079999923706055,56658426.0,6.079999923706055
2011-08-08,6.070000171661377,5.510000228881836,5.900000095367432,5.659999847412109,40438251.0,5.659999847412109
2011-08-09,6.230000019073486,5.380000114440918,5.489999771118164,6.159999847412109,70569463.0,6.159999847412109
2011-08-10,6.690000057220459,6.079999923706055,6.119999885559082,6.369999885559082,70693198.0,6.369999885559082
2011-08-11,6.920000076293945,6.199999809265137,6.199999809265137,6.690000057220459,72220646.0,6.690000057220459
2011-08-12,7.349999904632568,6.610000133514404,6.699999809265137,7.230000019073486,88212745.0,7.230000019073486
2011-08-15,7.53000020980835,7.039999961853027,7.110000133514404,7.159999847412109,79194899.0,7.159999847412109
2011-08-16,7.489999771118164,6.889999866485596,7.099999904632568,7.28000020980835,74800782.0,7.28000020980835
2011-08-17,7.389999866485596,7.03000020980835,7.150000095367432,7.059999942779541,55841375.0,7.059999942779541
2011-08-18,7.260000228881836,6.900000095367432,7.03000020980835,6.920000076293945,46815210.0,6.920000076293945
2011-08-19,7.190000057220459,6.679999828338623,6.78000020980835,7.090000152587891,59995888.0,7.090000152587891
2011-08-22,7.199999809265137,6.730000019073486,7.079999923706055,6.849999904632568,44249101.0,6.849999904632568
2011-08-23,7.099999904632568,6.699999809265137,6.860000133514404,7.079999923706055,39237849.0,7.079999923706055
2011-08-24,7.460000038146973,7.0,7.050000190734863,7.210000038146973,72664617.0,7.210000038146973
2011-08-25,7.269999980926514,6.900000095367432,7.199999809265137,7.150000095367432,45289461.0,7.150000095367432
2011-08-26,7.190000057220459,6.860000133514404,7.110000133514404,7.039999961853027,36070232.0,7.039999961853027
2011-08-29,7.150000095367432,6.869999885559082,6.949999809265137,6.960000038146973,26444690.0,6.960000038146973
2011-08-30,7.059999942779541,6.599999904632568,6.989999771118164,6.630000114440918,38942347.0,6.630000114440918
2011-08-31,6.650000095367432,6.21999979019165,6.579999923706055,6.449999809265137,36533345.0,6.449999809265137
2011-09-01,6.579999923706055,6.360000133514404,6.480000019073486,6.389999866485596,18622294.0,6.389999866485596
2011-09-02,6.550000190734863,6.349999904632568,6.449999809265137,6.440000057220459,19307260.0,6.440000057220459
2011-09-05,6.340000152587891,6.119999885559082,6.300000190734863,6.230000019073486,20475744.0,6.230000019073486
2011-09-06,6.329999923706055,6.139999866485596,6.179999828338623,6.269999980926514,17714320.0,6.269999980926514
2011-09-07,6.590000152587891,6.28000020980835,6.309999942779541,6.519999980926514,27932411.0,6.519999980926514
2011-09-08,6.639999866485596,6.179999828338623,6.610000133514404,6.190000057220459,25654514.0,6.190000057220459
2011-09-09,6.309999942779541,5.909999847412109,6.159999847412109,6.199999809265137,24416123.0,6.199999809265137
2011-09-13,6.199999809265137,5.96999979019165,6.0,6.190000057220459,12778570.0,6.190000057220459
2011-09-14,6.239999771118164,5.989999771118164,6.230000019073486,6.210000038146973,18778344.0,6.210000038146973
2011-09-15,6.21999979019165,6.059999942779541,6.210000038146973,6.119999885559082,14645139.0,6.119999885559082
2011-09-16,6.230000019073486,6.070000171661377,6.110000133514404,6.099999904632568,15617738.0,6.099999904632568
2011-09-19,6.039999961853027,5.869999885559082,6.019999980926514,5.900000095367432,17218813.0,5.900000095367432
2011-09-20,5.940000057220459,5.78000020980835,5.909999847412109,5.920000076293945,14200793.0,5.920000076293945
2011-09-21,6.110000133514404,5.829999923706055,5.889999866485596,6.059999942779541,22411354.0,6.059999942779541
2011-09-22,6.039999961853027,5.710000038146973,6.0,5.75,21222101.0,5.75
2011-09-23,5.71999979019165,5.5,5.630000114440918,5.630000114440918,16131279.0,5.630000114440918
2011-09-26,5.679999828338623,5.360000133514404,5.570000171661377,5.380000114440918,15783641.0,5.380000114440918
2011-09-27,5.539999961853027,5.320000171661377,5.440000057220459,5.460000038146973,14160018.0,5.460000038146973
2011-09-28,5.519999980926514,5.28000020980835,5.519999980926514,5.389999866485596,11293408.0,5.389999866485596
2011-09-29,5.400000095367432,5.110000133514404,5.309999942779541,5.349999904632568,21898326.0,5.349999904632568
2011-09-30,5.510000228881836,5.320000171661377,5.380000114440918,5.400000095367432,20770855.0,5.400000095367432
2011-10-10,5.429999828338623,5.269999980926514,5.309999942779541,5.289999961853027,9343251.0,5.289999961853027
2011-10-11,5.489999771118164,5.260000228881836,5.429999828338623,5.340000152587891,12395738.0,5.340000152587891
2011-10-12,5.639999866485596,5.159999847412109,5.329999923706055,5.559999942779541,21886713.0,5.559999942779541
2011-10-13,5.639999866485596,5.5,5.599999904632568,5.590000152587891,15837818.0,5.590000152587891
2011-10-14,5.579999923706055,5.400000095367432,5.550000190734863,5.46999979019165,11725520.0,5.46999979019165
2011-10-17,5.539999961853027,5.349999904632568,5.5,5.420000076293945,9843043.0,5.420000076293945
2011-10-18,5.389999866485596,4.940000057220459,5.389999866485596,4.989999771118164,17176224.0,4.989999771118164
2011-10-19,5.03000020980835,4.760000228881836,5.010000228881836,4.869999885559082,13036661.0,4.869999885559082
2011-10-20,4.96999979019165,4.75,4.840000152587891,4.829999923706055,11033889.0,4.829999923706055
2011-10-21,4.869999885559082,4.590000152587891,4.869999885559082,4.610000133514404,8489565.0,4.610000133514404
2011-10-24,4.699999809265137,4.380000114440918,4.650000095367432,4.639999866485596,13786937.0,4.639999866485596
2011-10-25,5.099999904632568,4.579999923706055,4.619999885559082,5.0,25461403.0,5.0
2011-10-26,5.010000228881836,4.880000114440918,4.909999847412109,4.929999828338623,15598413.0,4.929999828338623
2011-10-27,5.070000171661377,4.820000171661377,4.940000057220459,4.869999885559082,14001473.0,4.869999885559082
2011-10-28,5.010000228881836,4.880000114440918,4.96999979019165,4.96999979019165,13234730.0,4.96999979019165
2011-10-31,5.130000114440918,4.909999847412109,4.980000019073486,5.090000152587891,17583640.0,5.090000152587891
2011-11-01,5.090000152587891,4.940000057220459,5.019999980926514,4.980000019073486,12944488.0,4.980000019073486
2011-11-02,5.0,4.75,4.869999885559082,5.0,14115694.0,5.0
2011-11-03,5.170000076293945,4.96999979019165,5.0,5.050000190734863,21683914.0,5.050000190734863
2011-11-04,5.150000095367432,5.0,5.070000171661377,5.130000114440918,17525279.0,5.130000114440918
2011-11-07,5.199999809265137,5.070000171661377,5.090000152587891,5.170000076293945,16820349.0,5.170000076293945
2011-11-08,5.179999828338623,4.980000019073486,5.139999866485596,5.010000228881836,13442550.0,5.010000228881836
2011-11-09,5.079999923706055,4.920000076293945,5.019999980926514,5.050000190734863,9478449.0,5.050000190734863
2011-11-10,4.980000019073486,4.860000133514404,4.980000019073486,4.880000114440918,13063402.0,4.880000114440918
2011-11-11,5.070000171661377,4.840000152587891,4.889999866485596,5.0,14543680.0,5.0
2011-11-14,5.159999847412109,5.010000228881836,5.03000020980835,5.099999904632568,15077224.0,5.099999904632568
2011-11-15,5.53000020980835,5.050000190734863,5.079999923706055,5.400000095367432,40758518.0,5.400000095367432
2011-11-16,5.369999885559082,5.170000076293945,5.349999904632568,5.210000038146973,22190485.0,5.210000038146973
2011-11-17,5.349999904632568,5.139999866485596,5.210000038146973,5.28000020980835,16797112.0,5.28000020980835
2011-11-18,5.269999980926514,5.0,5.230000019073486,5.039999961853027,13067678.0,5.039999961853027
2011-11-21,5.079999923706055,4.869999885559082,5.050000190734863,4.989999771118164,9087682.0,4.989999771118164
2011-11-22,5.010000228881836,4.900000095367432,4.909999847412109,4.960000038146973,6077843.0,4.960000038146973
2011-11-23,5.070000171661377,4.940000057220459,4.960000038146973,4.949999809265137,6812572.0,4.949999809265137
2011-11-24,4.949999809265137,4.760000228881836,4.889999866485596,4.829999923706055,7335370.0,4.829999923706055
2011-11-25,4.889999866485596,4.670000076293945,4.849999904632568,4.710000038146973,7487987.0,4.710000038146973
2011-11-28,4.769999980926514,4.670000076293945,4.71999979019165,4.710000038146973,5110440.0,4.710000038146973
2011-11-29,4.880000114440918,4.71999979019165,4.769999980926514,4.840000152587891,8158915.0,4.840000152587891
2011-11-30,4.849999904632568,4.449999809265137,4.849999904632568,4.539999961853027,9684267.0,4.539999961853027
2011-12-01,4.71999979019165,4.599999904632568,4.699999809265137,4.630000114440918,9096869.0,4.630000114440918
2011-12-02,4.630000114440918,4.46999979019165,4.630000114440918,4.5,6324230.0,4.5
2011-12-05,4.489999771118164,4.309999942779541,4.46999979019165,4.349999904632568,5416015.0,4.349999904632568
2011-12-06,4.440000057220459,4.329999923706055,4.360000133514404,4.400000095367432,3945434.0,4.400000095367432
2011-12-07,4.460000038146973,4.380000114440918,4.400000095367432,4.409999847412109,3591778.0,4.409999847412109
2011-12-08,4.449999809265137,4.239999771118164,4.409999847412109,4.380000114440918,5162546.0,4.380000114440918
2011-12-09,4.389999866485596,4.28000020980835,4.349999904632568,4.289999961853027,3631681.0,4.289999961853027
2011-12-12,4.320000171661377,4.179999828338623,4.289999961853027,4.199999809265137,3357970.0,4.199999809265137
2011-12-13,4.170000076293945,3.9000000953674316,4.170000076293945,3.940000057220459,7392397.0,3.940000057220459
2011-12-14,3.9700000286102295,3.7799999713897705,3.9200000762939453,3.7899999618530273,4319778.0,3.7899999618530273
2011-12-15,3.7799999713897705,3.559999942779541,3.7799999713897705,3.5799999237060547,7687178.0,3.5799999237060547
2011-12-16,3.7799999713897705,3.549999952316284,3.549999952316284,3.7799999713897705,7403669.0,3.7799999713897705
2011-12-19,3.819999933242798,3.630000114440918,3.759999990463257,3.799999952316284,6989350.0,3.799999952316284
2011-12-20,3.859999895095825,3.740000009536743,3.759999990463257,3.7899999618530273,5396600.0,3.7899999618530273
2011-12-21,3.8499999046325684,3.640000104904175,3.7899999618530273,3.640000104904175,4568060.0,3.640000104904175
2011-12-22,3.5999999046325684,3.4100000858306885,3.5899999141693115,3.5299999713897705,6286091.0,3.5299999713897705
2011-12-23,3.6600000858306885,3.5,3.5199999809265137,3.5999999046325684,4937324.0,3.5999999046325684
2011-12-26,3.6500000953674316,3.549999952316284,3.5899999141693115,3.569999933242798,3053638.0,3.569999933242798
2011-12-27,3.5999999046325684,3.430000066757202,3.5999999046325684,3.450000047683716,3667310.0,3.450000047683716
2011-12-28,3.430000066757202,3.259999990463257,3.4200000762939453,3.390000104904175,6492786.0,3.390000104904175
2011-12-29,3.450000047683716,3.3299999237060547,3.380000114440918,3.390000104904175,4573821.0,3.390000104904175
2011-12-30,3.4800000190734863,3.4000000953674316,3.430000066757202,3.430000066757202,3829403.0,3.430000066757202
2012-01-04,3.490000009536743,3.309999942779541,3.4700000286102295,3.319999933242798,4012125.0,3.319999933242798
2012-01-05,3.3399999141693115,3.0799999237060547,3.309999942779541,3.0999999046325684,5693002.0,3.0999999046325684
2012-01-06,3.1600000858306885,3.0,3.0799999237060547,3.130000114440918,4526844.0,3.130000114440918
2012-01-09,3.3299999237060547,3.0899999141693115,3.1500000953674316,3.309999942779541,7785120.0,3.309999942779541
2012-01-10,3.5299999713897705,3.2799999713897705,3.299999952316284,3.5,11270741.0,3.5
2012-01-11,3.640000104904175,3.430000066757202,3.5199999809265137,3.569999933242798,11645666.0,3.569999933242798
2012-01-12,3.75,3.509999990463257,3.5199999809265137,3.6700000762939453,13750051.0,3.6700000762939453
2012-01-13,3.690000057220459,3.450000047683716,3.619999885559082,3.4700000286102295,9921747.0,3.4700000286102295
2012-01-16,3.6500000953674316,3.4000000953674316,3.430000066757202,3.490000009536743,9060877.0,3.490000009536743
2012-01-17,3.7100000381469727,3.390000104904175,3.440000057220459,3.700000047683716,12881050.0,3.700000047683716
2012-01-18,3.740000009536743,3.549999952316284,3.700000047683716,3.5999999046325684,10563170.0,3.5999999046325684
2012-01-19,3.640000104904175,3.5399999618530273,3.5999999046325684,3.5899999141693115,6544613.0,3.5899999141693115
2012-01-20,3.680000066757202,3.5799999237060547,3.5999999046325684,3.6500000953674316,5277156.0,3.6500000953674316
2012-01-30,3.6600000858306885,3.5799999237060547,3.6500000953674316,3.5899999141693115,4818051.0,3.5899999141693115
2012-01-31,3.609999895095825,3.490000009536743,3.5999999046325684,3.5899999141693115,4063004.0,3.5899999141693115
2012-02-01,3.7300000190734863,3.5299999713897705,3.569999933242798,3.630000114440918,11334560.0,3.630000114440918
2012-02-02,3.6700000762939453,3.5399999618530273,3.630000114440918,3.6700000762939453,7182879.0,3.6700000762939453
2012-02-03,3.740000009536743,3.630000114440918,3.680000066757202,3.7200000286102295,10788892.0,3.7200000286102295
2012-02-06,3.8399999141693115,3.680000066757202,3.7200000286102295,3.799999952316284,12223667.0,3.799999952316284
2012-02-07,3.7699999809265137,3.619999885559082,3.7300000190734863,3.6600000858306885,11023129.0,3.6600000858306885
2012-02-08,3.7899999618530273,3.630000114440918,3.6600000858306885,3.7699999809265137,9470624.0,3.7699999809265137
2012-02-09,3.9200000762939453,3.740000009536743,3.75,3.809999942779541,15768418.0,3.809999942779541
2012-02-10,3.9000000953674316,3.759999990463257,3.7899999618530273,3.880000114440918,12876133.0,3.880000114440918
2012-02-13,3.9100000858306885,3.7899999618530273,3.799999952316284,3.880000114440918,8841346.0,3.880000114440918
2012-02-14,4.079999923706055,3.8299999237060547,3.869999885559082,3.9600000381469727,16981831.0,3.9600000381469727
2012-02-15,4.159999847412109,3.9100000858306885,3.940000057220459,4.119999885559082,19392014.0,4.119999885559082
2012-02-16,4.210000038146973,4.019999980926514,4.079999923706055,4.119999885559082,16050322.0,4.119999885559082
2012-02-17,4.380000114440918,4.119999885559082,4.150000095367432,4.28000020980835,23868897.0,4.28000020980835
2012-02-20,4.380000114440918,4.21999979019165,4.369999885559082,4.260000228881836,16207812.0,4.260000228881836
2012-02-21,4.269999980926514,4.070000171661377,4.230000019073486,4.25,14944397.0,4.25
2012-02-22,4.289999961853027,4.159999847412109,4.230000019073486,4.260000228881836,15650419.0,4.260000228881836
2012-02-23,4.28000020980835,4.150000095367432,4.260000228881836,4.199999809265137,13358773.0,4.199999809265137
2012-02-24,4.260000228881836,4.150000095367432,4.190000057220459,4.25,13521903.0,4.25
2012-02-27,4.360000133514404,4.230000019073486,4.25,4.25,18018006.0,4.25
2012-02-28,4.260000228881836,4.099999904632568,4.25,4.139999866485596,11493365.0,4.139999866485596
2012-02-29,4.179999828338623,4.090000152587891,4.130000114440918,4.110000133514404,7618482.0,4.110000133514404
2012-03-01,4.170000076293945,4.070000171661377,4.090000152587891,4.130000114440918,5860930.0,4.130000114440918
2012-03-02,4.21999979019165,4.119999885559082,4.139999866485596,4.210000038146973,7623226.0,4.210000038146973
2012-03-05,4.210000038146973,4.210000038146973,4.210000038146973,4.210000038146973,0.0,4.210000038146973
2012-03-06,4.199999809265137,4.019999980926514,4.199999809265137,4.059999942779541,11009425.0,4.059999942779541
2012-03-07,4.139999866485596,3.990000009536743,4.0,4.059999942779541,7307804.0,4.059999942779541
2012-03-08,4.199999809265137,4.059999942779541,4.099999904632568,4.199999809265137,11204004.0,4.199999809265137
2012-03-09,4.260000228881836,4.179999828338623,4.230000019073486,4.21999979019165,8411195.0,4.21999979019165
2012-03-12,4.260000228881836,4.199999809265137,4.21999979019165,4.25,8176594.0,4.25
2012-03-13,4.340000152587891,4.239999771118164,4.239999771118164,4.28000020980835,11412833.0,4.28000020980835
2012-03-14,4.360000133514404,3.950000047683716,4.300000190734863,4.019999980926514,16824845.0,4.019999980926514
2012-03-15,4.059999942779541,3.819999933242798,4.0,3.890000104904175,11103222.0,3.890000104904175
2012-03-16,3.9800000190734863,3.859999895095825,3.930000066757202,3.9700000286102295,7984880.0,3.9700000286102295
2012-03-19,4.050000190734863,3.930000066757202,3.9700000286102295,4.039999961853027,6848796.0,4.039999961853027
2012-03-20,4.099999904632568,3.9800000190734863,4.010000228881836,4.0,10686426.0,4.0
2012-03-21,4.03000020980835,3.9000000953674316,4.0,3.9800000190734863,9887668.0,3.9800000190734863
2012-03-22,4.050000190734863,3.9100000858306885,3.9600000381469727,4.03000020980835,9337455.0,4.03000020980835
2012-03-23,4.0,3.8499999046325684,4.0,3.890000104904175,8104350.0,3.890000104904175
2012-03-26,3.890000104904175,3.75,3.859999895095825,3.8299999237060547,6347791.0,3.8299999237060547
2012-03-27,3.859999895095825,3.7699999809265137,3.8499999046325684,3.799999952316284,4379095.0,3.799999952316284
2012-03-28,3.759999990463257,3.490000009536743,3.759999990463257,3.549999952316284,9769260.0,3.549999952316284
2012-03-29,3.559999942779541,3.440000057220459,3.5199999809265137,3.4600000381469727,5223841.0,3.4600000381469727
2012-03-30,3.5299999713897705,3.450000047683716,3.490000009536743,3.490000009536743,3318519.0,3.490000009536743
2012-04-05,3.619999885559082,3.4800000190734863,3.5,3.5999999046325684,5294571.0,3.5999999046325684
2012-04-06,3.869999885559082,3.569999933242798,3.5999999046325684,3.7899999618530273,13472294.0,3.7899999618530273
2012-04-09,4.0,3.6700000762939453,4.0,3.7100000381469727,13538478.0,3.7100000381469727
2012-04-10,3.75,3.5299999713897705,3.640000104904175,3.75,7918231.0,3.75
2012-04-11,3.8499999046325684,3.6500000953674316,3.680000066757202,3.8399999141693115,9100329.0,3.8399999141693115
2012-04-12,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0.0,3.8399999141693115
2012-04-13,3.9600000381469727,3.8499999046325684,3.890000104904175,3.950000047683716,11978692.0,3.950000047683716
2012-04-16,4.039999961853027,3.8499999046325684,3.9000000953674316,4.0,10980474.0,4.0
2012-04-17,4.03000020980835,3.880000114440918,3.9700000286102295,3.9100000858306885,8959315.0,3.9100000858306885
2012-04-18,4.110000133514404,3.869999885559082,3.9100000858306885,4.019999980926514,22803705.0,4.019999980926514
2012-04-19,4.050000190734863,3.930000066757202,3.9800000190734863,3.950000047683716,8366574.0,3.950000047683716
2012-04-20,3.9800000190734863,3.809999942779541,3.930000066757202,3.940000057220459,12100970.0,3.940000057220459
2012-04-23,3.950000047683716,3.8299999237060547,3.940000057220459,3.8499999046325684,8440527.0,3.8499999046325684
2012-04-24,3.9200000762939453,3.5999999046325684,3.819999933242798,3.759999990463257,11634716.0,3.759999990463257
2012-04-25,4.03000020980835,3.6700000762939453,3.75,4.010000228881836,22547130.0,4.010000228881836
2012-04-26,4.03000020980835,3.9100000858306885,4.0,3.950000047683716,13105175.0,3.950000047683716
2012-04-27,4.079999923706055,3.9100000858306885,3.930000066757202,4.0,16451874.0,4.0
2012-05-02,4.090000152587891,3.880000114440918,4.079999923706055,3.930000066757202,13395948.0,3.930000066757202
2012-05-03,3.990000009536743,3.880000114440918,3.9000000953674316,3.9700000286102295,7337914.0,3.9700000286102295
2012-05-04,4.019999980926514,3.9100000858306885,3.9600000381469727,4.010000228881836,10333394.0,4.010000228881836
2012-05-07,4.090000152587891,3.9200000762939453,3.990000009536743,4.079999923706055,11248651.0,4.079999923706055
2012-05-08,4.289999961853027,4.039999961853027,4.159999847412109,4.119999885559082,38543687.0,4.119999885559082
2012-05-09,4.019999980926514,3.9000000953674316,4.0,3.9200000762939453,16965211.0,3.9200000762939453
2012-05-10,3.950000047683716,3.859999895095825,3.9000000953674316,3.9100000858306885,7897438.0,3.9100000858306885
2012-05-11,3.930000066757202,3.819999933242798,3.9100000858306885,3.8299999237060547,7046813.0,3.8299999237060547
2012-05-14,3.880000114440918,3.809999942779541,3.880000114440918,3.819999933242798,4965381.0,3.819999933242798
2012-05-15,3.8499999046325684,3.740000009536743,3.799999952316284,3.8299999237060547,5564330.0,3.8299999237060547
2012-05-16,3.9200000762939453,3.7699999809265137,3.8299999237060547,3.859999895095825,8405751.0,3.859999895095825
2012-05-17,4.159999847412109,3.819999933242798,3.8499999046325684,4.090000152587891,22076981.0,4.090000152587891
2012-05-18,4.380000114440918,3.9700000286102295,4.010000228881836,4.190000057220459,49285771.0,4.190000057220459
2012-05-21,4.5,4.050000190734863,4.269999980926514,4.099999904632568,32651748.0,4.099999904632568
2012-05-22,4.170000076293945,3.9800000190734863,4.130000114440918,4.090000152587891,20657098.0,4.090000152587891
2012-05-23,4.090000152587891,3.9700000286102295,4.059999942779541,4.039999961853027,14289140.0,4.039999961853027
2012-05-24,4.090000152587891,3.990000009536743,4.019999980926514,4.03000020980835,10185923.0,4.03000020980835
2012-05-25,4.039999961853027,3.859999895095825,4.019999980926514,3.869999885559082,12889098.0,3.869999885559082
2012-05-28,3.9000000953674316,3.7100000381469727,3.8499999046325684,3.890000104904175,9993062.0,3.890000104904175
2012-05-29,3.9700000286102295,3.8499999046325684,3.859999895095825,3.9600000381469727,9089595.0,3.9600000381469727
2012-05-30,3.9800000190734863,3.9200000762939453,3.950000047683716,3.940000057220459,5981600.0,3.940000057220459
2012-05-31,3.990000009536743,3.869999885559082,3.9100000858306885,3.9200000762939453,7136227.0,3.9200000762939453
2012-06-01,4.070000171661377,3.9200000762939453,3.950000047683716,4.039999961853027,12957275.0,4.039999961853027
2012-06-04,3.990000009536743,3.809999942779541,3.9800000190734863,3.819999933242798,9666850.0,3.819999933242798
2012-06-05,3.880000114440918,3.7899999618530273,3.8299999237060547,3.819999933242798,6379765.0,3.819999933242798
2012-06-06,3.8499999046325684,3.7300000190734863,3.8399999141693115,3.7799999713897705,6156367.0,3.7799999713897705
2012-06-07,3.8499999046325684,3.7200000286102295,3.819999933242798,3.7300000190734863,5256435.0,3.7300000190734863
2012-06-08,3.7899999618530273,3.690000057220459,3.759999990463257,3.690000057220459,4590125.0,3.690000057220459
2012-06-11,3.799999952316284,3.700000047683716,3.7100000381469727,3.7799999713897705,4856077.0,3.7799999713897705
2012-06-12,3.7699999809265137,3.7100000381469727,3.759999990463257,3.740000009536743,3184124.0,3.740000009536743
2012-06-13,3.819999933242798,3.7300000190734863,3.7300000190734863,3.799999952316284,4150226.0,3.799999952316284
2012-06-14,3.8499999046325684,3.759999990463257,3.7899999618530273,3.7799999713897705,4666204.0,3.7799999713897705
2012-06-15,3.819999933242798,3.7200000286102295,3.799999952316284,3.759999990463257,4045038.0,3.759999990463257
2012-06-18,3.819999933242798,3.759999990463257,3.7799999713897705,3.7799999713897705,3120185.0,3.7799999713897705
2012-06-19,3.799999952316284,3.7200000286102295,3.7799999713897705,3.740000009536743,3261601.0,3.740000009536743
2012-06-20,3.7699999809265137,3.7100000381469727,3.75,3.7100000381469727,2765237.0,3.7100000381469727
2012-06-21,3.7200000286102295,3.5999999046325684,3.7100000381469727,3.609999895095825,5410607.0,3.609999895095825
2012-06-25,3.5999999046325684,3.4600000381469727,3.5999999046325684,3.4700000286102295,4247669.0,3.4700000286102295
2012-06-26,3.5,3.4000000953674316,3.4700000286102295,3.5,3455035.0,3.5
2012-06-27,3.5299999713897705,3.4100000858306885,3.5,3.440000057220459,2555234.0,3.440000057220459
2012-06-28,3.4800000190734863,3.369999885559082,3.440000057220459,3.369999885559082,2932611.0,3.369999885559082
2012-06-29,3.4600000381469727,3.3399999141693115,3.380000114440918,3.450000047683716,3572579.0,3.450000047683716
2012-07-02,3.509999990463257,3.450000047683716,3.4700000286102295,3.4700000286102295,2228483.0,3.4700000286102295
2012-07-03,3.509999990463257,3.450000047683716,3.4700000286102295,3.4700000286102295,1982265.0,3.4700000286102295
2012-07-04,3.490000009536743,3.380000114440918,3.4700000286102295,3.4100000858306885,2927333.0,3.4100000858306885
2012-07-05,3.4100000858306885,3.2799999713897705,3.4100000858306885,3.299999952316284,4044916.0,3.299999952316284
2012-07-06,3.359999895095825,3.240000009536743,3.319999933242798,3.3499999046325684,3175974.0,3.3499999046325684
2012-07-09,3.3299999237060547,3.0899999141693115,3.2799999713897705,3.130000114440918,8547254.0,3.130000114440918
2012-07-10,3.140000104904175,3.059999942779541,3.119999885559082,3.0899999141693115,4172736.0,3.0899999141693115
2012-07-11,3.140000104904175,3.0299999713897705,3.0899999141693115,3.109999895095825,2814811.0,3.109999895095825
2012-07-12,3.1700000762939453,3.049999952316284,3.0799999237060547,3.140000104904175,3437261.0,3.140000104904175
2012-07-13,3.1600000858306885,3.0999999046325684,3.130000114440918,3.109999895095825,2562896.0,3.109999895095825
2012-07-16,3.119999885559082,2.9200000762939453,3.119999885559082,2.930000066757202,6242640.0,2.930000066757202
2012-07-17,3.0299999713897705,2.930000066757202,2.930000066757202,3.009999990463257,3063459.0,3.009999990463257
2012-07-18,3.0999999046325684,2.9800000190734863,3.0,3.0899999141693115,4148957.0,3.0899999141693115
2012-07-19,3.200000047683716,3.049999952316284,3.0799999237060547,3.140000104904175,4445335.0,3.140000104904175
2012-07-20,3.1600000858306885,3.109999895095825,3.140000104904175,3.130000114440918,2936476.0,3.130000114440918
2012-07-23,3.200000047683716,3.0799999237060547,3.0999999046325684,3.1700000762939453,4248370.0,3.1700000762939453
2012-07-24,3.200000047683716,3.119999885559082,3.119999885559082,3.1700000762939453,2533720.0,3.1700000762939453
2012-07-25,3.180000066757202,3.049999952316284,3.140000104904175,3.0799999237060547,3545190.0,3.0799999237060547
2012-07-26,3.109999895095825,3.049999952316284,3.059999942779541,3.059999942779541,1921968.0,3.059999942779541
2012-07-27,3.0999999046325684,3.009999990463257,3.0999999046325684,3.0399999618530273,2200362.0,3.0399999618530273
2012-07-30,3.0399999618530273,2.930000066757202,3.0,2.930000066757202,3487888.0,2.930000066757202
2012-07-31,2.940000057220459,2.869999885559082,2.9000000953674316,2.9000000953674316,2775997.0,2.9000000953674316
2012-08-01,2.9800000190734863,2.890000104904175,2.9000000953674316,2.9700000286102295,2170020.0,2.9700000286102295
2012-08-02,3.009999990463257,2.930000066757202,2.990000009536743,2.950000047683716,1852465.0,2.950000047683716
2012-08-03,3.0,2.940000057220459,2.940000057220459,3.0,2831507.0,3.0
2012-08-06,3.0799999237060547,2.9800000190734863,2.990000009536743,3.059999942779541,3518690.0,3.059999942779541
2012-08-07,3.1500000953674316,3.0299999713897705,3.059999942779541,3.109999895095825,5443423.0,3.109999895095825
2012-08-08,3.1600000858306885,3.059999942779541,3.130000114440918,3.0899999141693115,3088446.0,3.0899999141693115
2012-08-09,3.359999895095825,3.049999952316284,3.059999942779541,3.2200000286102295,9157718.0,3.2200000286102295
2012-08-10,3.2200000286102295,3.1600000858306885,3.180000066757202,3.1700000762939453,4846004.0,3.1700000762939453
2012-08-13,3.190000057220459,3.069999933242798,3.1700000762939453,3.0799999237060547,3842329.0,3.0799999237060547
2012-08-14,3.119999885559082,3.009999990463257,3.049999952316284,3.0999999046325684,2704121.0,3.0999999046325684
2012-08-15,3.1600000858306885,3.069999933242798,3.0899999141693115,3.0799999237060547,3801998.0,3.0799999237060547
2012-08-16,3.0999999046325684,3.0299999713897705,3.059999942779541,3.049999952316284,1921220.0,3.049999952316284
2012-08-17,3.0799999237060547,3.0199999809265137,3.0399999618530273,3.059999942779541,1290225.0,3.059999942779541
2012-08-20,3.0999999046325684,3.009999990463257,3.0299999713897705,3.0799999237060547,2242582.0,3.0799999237060547
2012-08-21,3.140000104904175,3.059999942779541,3.059999942779541,3.119999885559082,2703940.0,3.119999885559082
2012-08-22,3.1600000858306885,3.0799999237060547,3.130000114440918,3.119999885559082,3672856.0,3.119999885559082
2012-08-23,3.1600000858306885,3.0999999046325684,3.0999999046325684,3.1500000953674316,2846751.0,3.1500000953674316
2012-08-24,3.1500000953674316,3.049999952316284,3.130000114440918,3.059999942779541,2676699.0,3.059999942779541
2012-08-27,3.059999942779541,2.9700000286102295,3.059999942779541,2.9800000190734863,3248821.0,2.9800000190734863
2012-08-28,3.0399999618530273,2.950000047683716,2.9700000286102295,3.0,2034651.0,3.0
2012-08-29,3.0199999809265137,2.9700000286102295,2.990000009536743,2.9800000190734863,1627800.0,2.9800000190734863
2012-08-30,3.0199999809265137,2.9000000953674316,3.0,2.9200000762939453,2380720.0,2.9200000762939453
2012-08-31,2.990000009536743,2.9100000858306885,2.9200000762939453,2.950000047683716,1597972.0,2.950000047683716
2012-09-03,3.009999990463257,2.9200000762939453,2.950000047683716,2.990000009536743,1637361.0,2.990000009536743
2012-09-04,3.009999990463257,2.940000057220459,2.990000009536743,2.950000047683716,2040786.0,2.950000047683716
2012-09-05,2.990000009536743,2.940000057220459,2.950000047683716,2.9700000286102295,1444867.0,2.9700000286102295
2012-09-06,3.009999990463257,2.9700000286102295,2.9700000286102295,3.0,2147626.0,3.0
2012-09-07,3.130000114440918,3.009999990463257,3.0299999713897705,3.109999895095825,5788647.0,3.109999895095825
2012-09-10,3.140000104904175,3.0899999141693115,3.0999999046325684,3.119999885559082,3891927.0,3.119999885559082
2012-09-11,3.109999895095825,3.069999933242798,3.109999895095825,3.109999895095825,3215638.0,3.109999895095825
2012-09-12,3.2899999618530273,3.069999933242798,3.109999895095825,3.190000057220459,13311004.0,3.190000057220459
2012-09-13,3.200000047683716,3.0899999141693115,3.180000066757202,3.0999999046325684,5817169.0,3.0999999046325684
2012-09-14,3.1600000858306885,3.069999933242798,3.0999999046325684,3.0999999046325684,3756644.0,3.0999999046325684
2012-09-17,3.130000114440918,3.0399999618530273,3.109999895095825,3.0399999618530273,4053530.0,3.0399999618530273
2012-09-18,3.059999942779541,3.009999990463257,3.0299999713897705,3.0299999713897705,2309832.0,3.0299999713897705
2012-09-19,3.0899999141693115,3.0199999809265137,3.0399999618530273,3.0799999237060547,2338434.0,3.0799999237060547
2012-09-20,3.069999933242798,2.9600000381469727,3.069999933242798,2.9800000190734863,3008700.0,2.9800000190734863
2012-09-21,3.0,2.940000057220459,2.950000047683716,2.9600000381469727,2394535.0,2.9600000381469727
2012-09-24,2.9600000381469727,2.869999885559082,2.950000047683716,2.950000047683716,2444562.0,2.950000047683716
2012-09-25,2.9700000286102295,2.9200000762939453,2.950000047683716,2.930000066757202,1387564.0,2.930000066757202
2012-09-26,2.950000047683716,2.859999895095825,2.9200000762939453,2.890000104904175,2184911.0,2.890000104904175
2012-09-27,2.9600000381469727,2.8499999046325684,2.890000104904175,2.940000057220459,4064604.0,2.940000057220459
2012-09-28,2.990000009536743,2.9000000953674316,2.9200000762939453,2.9800000190734863,3426046.0,2.9800000190734863
2012-10-08,3.0,2.940000057220459,2.9700000286102295,2.9800000190734863,2515364.0,2.9800000190734863
2012-10-09,3.059999942779541,2.9600000381469727,2.9600000381469727,3.059999942779541,5008587.0,3.059999942779541
2012-10-10,3.1500000953674316,3.0299999713897705,3.049999952316284,3.109999895095825,6954683.0,3.109999895095825
2012-10-11,3.130000114440918,3.049999952316284,3.0899999141693115,3.069999933242798,4545127.0,3.069999933242798
2012-10-12,3.2100000381469727,3.0199999809265137,3.059999942779541,3.119999885559082,9480453.0,3.119999885559082
2012-10-15,3.0999999046325684,3.0299999713897705,3.0999999046325684,3.059999942779541,3474566.0,3.059999942779541
2012-10-16,3.0899999141693115,3.0399999618530273,3.0399999618530273,3.049999952316284,2951129.0,3.049999952316284
2012-10-17,3.0899999141693115,3.0199999809265137,3.049999952316284,3.069999933242798,3301820.0,3.069999933242798
2012-10-18,3.380000114440918,3.069999933242798,3.0799999237060547,3.380000114440918,20813764.0,3.380000114440918
2012-10-19,3.6500000953674316,3.390000104904175,3.5,3.430000066757202,57709387.0,3.430000066757202
2012-10-22,3.380000114440918,3.2300000190734863,3.299999952316284,3.369999885559082,21972901.0,3.369999885559082
2012-10-23,3.4000000953674316,3.2799999713897705,3.319999933242798,3.3299999237060547,16403992.0,3.3299999237060547
2012-10-24,3.5799999237060547,3.2799999713897705,3.299999952316284,3.430000066757202,30646276.0,3.430000066757202
2012-10-25,3.4700000286102295,3.25,3.390000104904175,3.259999990463257,18354111.0,3.259999990463257
2012-10-26,3.299999952316284,3.0799999237060547,3.2699999809265137,3.140000104904175,14160526.0,3.140000104904175
2012-10-29,3.200000047683716,3.0999999046325684,3.130000114440918,3.1700000762939453,6332820.0,3.1700000762939453
2012-10-30,3.180000066757202,3.0899999141693115,3.1700000762939453,3.1600000858306885,6355328.0,3.1600000858306885
2012-10-31,3.2200000286102295,3.119999885559082,3.140000104904175,3.190000057220459,6751620.0,3.190000057220459
2012-11-01,3.25,3.1600000858306885,3.190000057220459,3.200000047683716,10966124.0,3.200000047683716
2012-11-02,3.2799999713897705,3.180000066757202,3.200000047683716,3.240000009536743,8859008.0,3.240000009536743
2012-11-05,3.25,3.1500000953674316,3.2100000381469727,3.180000066757202,8003698.0,3.180000066757202
2012-11-06,3.2100000381469727,3.119999885559082,3.180000066757202,3.180000066757202,5582009.0,3.180000066757202
2012-11-07,3.190000057220459,3.130000114440918,3.1600000858306885,3.1700000762939453,4038799.0,3.1700000762939453
2012-11-08,3.1600000858306885,3.0199999809265137,3.130000114440918,3.049999952316284,5969601.0,3.049999952316284
2012-11-09,3.109999895095825,2.990000009536743,3.0299999713897705,3.059999942779541,5212401.0,3.059999942779541
2012-11-12,3.109999895095825,3.0399999618530273,3.059999942779541,3.0899999141693115,4023039.0,3.0899999141693115
2012-11-13,3.0999999046325684,3.0,3.0899999141693115,3.009999990463257,4659593.0,3.009999990463257
2012-11-14,3.0299999713897705,2.9700000286102295,3.0,3.0299999713897705,2894837.0,3.0299999713897705
2012-11-15,3.0199999809265137,2.9600000381469727,3.0,2.9700000286102295,2767813.0,2.9700000286102295
2012-11-16,2.9800000190734863,2.9200000762939453,2.9800000190734863,2.950000047683716,2712844.0,2.950000047683716
2012-11-19,2.990000009536743,2.9100000858306885,2.930000066757202,2.9800000190734863,2750897.0,2.9800000190734863
2012-11-20,3.0,2.9600000381469727,2.9800000190734863,2.9700000286102295,1826241.0,2.9700000286102295
2012-11-21,3.0299999713897705,2.930000066757202,2.9700000286102295,3.009999990463257,3310314.0,3.009999990463257
2012-11-22,3.0199999809265137,2.9800000190734863,3.0,3.0199999809265137,1922177.0,3.0199999809265137
2012-11-23,3.0399999618530273,2.9800000190734863,3.009999990463257,3.009999990463257,2273312.0,3.009999990463257
2012-11-26,3.0,2.940000057220459,3.0,2.940000057220459,2424209.0,2.940000057220459
2012-11-27,2.940000057220459,2.799999952316284,2.940000057220459,2.799999952316284,4902801.0,2.799999952316284
2012-11-28,2.799999952316284,2.680000066757202,2.799999952316284,2.7100000381469727,4069203.0,2.7100000381469727
2012-11-29,2.75,2.6600000858306885,2.7100000381469727,2.6700000762939453,2233502.0,2.6700000762939453
2012-11-30,2.740000009536743,2.6600000858306885,2.690000057220459,2.740000009536743,2635559.0,2.740000009536743
2012-12-03,2.75,2.680000066757202,2.7300000190734863,2.690000057220459,2442900.0,2.690000057220459
2012-12-04,2.75,2.619999885559082,2.690000057220459,2.740000009536743,3151505.0,2.740000009536743
2012-12-05,2.859999895095825,2.7100000381469727,2.7300000190734863,2.8399999141693115,5120144.0,2.8399999141693115
2012-12-06,2.869999885559082,2.809999942779541,2.8399999141693115,2.819999933242798,3005907.0,2.819999933242798
2012-12-07,2.9700000286102295,2.7899999618530273,2.809999942779541,2.9200000762939453,6598503.0,2.9200000762939453
2012-12-10,2.9800000190734863,2.9000000953674316,2.930000066757202,2.9600000381469727,6257146.0,2.9600000381469727
2012-12-11,2.990000009536743,2.9200000762939453,2.940000057220459,2.930000066757202,5033892.0,2.930000066757202
2012-12-12,2.9700000286102295,2.859999895095825,2.930000066757202,2.9200000762939453,3779119.0,2.9200000762939453
2012-12-13,2.930000066757202,2.8499999046325684,2.9100000858306885,2.859999895095825,4548176.0,2.859999895095825
2012-12-14,2.9800000190734863,2.8499999046325684,2.859999895095825,2.9600000381469727,7595598.0,2.9600000381469727
2012-12-17,3.0199999809265137,2.9600000381469727,2.9600000381469727,3.0,5560962.0,3.0
2012-12-18,3.0399999618530273,2.940000057220459,2.9800000190734863,2.9800000190734863,5825361.0,2.9800000190734863
2012-12-19,2.990000009536743,2.930000066757202,2.9700000286102295,2.9700000286102295,3890269.0,2.9700000286102295
2012-12-20,2.9700000286102295,2.9100000858306885,2.950000047683716,2.9600000381469727,4531766.0,2.9600000381469727
2012-12-21,2.990000009536743,2.930000066757202,2.9600000381469727,2.940000057220459,3246917.0,2.940000057220459
2012-12-24,2.9700000286102295,2.9200000762939453,2.940000057220459,2.930000066757202,2872529.0,2.930000066757202
2012-12-25,3.009999990463257,2.9100000858306885,2.930000066757202,3.0,8508890.0,3.0
2012-12-26,3.059999942779541,2.990000009536743,2.990000009536743,3.049999952316284,6838914.0,3.049999952316284
2012-12-27,3.109999895095825,3.0199999809265137,3.049999952316284,3.0399999618530273,7811435.0,3.0399999618530273
2012-12-28,3.0799999237060547,3.009999990463257,3.0399999618530273,3.049999952316284,5677040.0,3.049999952316284
2012-12-31,3.0899999141693115,3.0399999618530273,3.0399999618530273,3.069999933242798,4048852.0,3.069999933242798
2013-01-04,3.0999999046325684,3.0199999809265137,3.0899999141693115,3.0399999618530273,5648075.0,3.0399999618530273
2013-01-07,3.0899999141693115,3.0199999809265137,3.0299999713897705,3.0799999237060547,5190602.0,3.0799999237060547
2013-01-08,3.240000009536743,3.0399999618530273,3.0999999046325684,3.130000114440918,15248433.0,3.130000114440918
2013-01-09,3.140000104904175,3.069999933242798,3.0999999046325684,3.0999999046325684,8419828.0,3.0999999046325684
2013-01-10,3.130000114440918,3.0799999237060547,3.0899999141693115,3.109999895095825,5894793.0,3.109999895095825
2013-01-11,3.180000066757202,3.009999990463257,3.109999895095825,3.0299999713897705,10179481.0,3.0299999713897705
2013-01-14,3.200000047683716,3.009999990463257,3.0199999809265137,3.1700000762939453,11622808.0,3.1700000762939453
2013-01-15,3.2100000381469727,3.119999885559082,3.140000104904175,3.180000066757202,11950364.0,3.180000066757202
2013-01-16,3.2899999618530273,3.109999895095825,3.190000057220459,3.2200000286102295,17541294.0,3.2200000286102295
2013-01-17,3.180000066757202,3.109999895095825,3.180000066757202,3.140000104904175,10805725.0,3.140000104904175
2013-01-18,3.190000057220459,3.109999895095825,3.1500000953674316,3.180000066757202,8313999.0,3.180000066757202
2013-01-21,3.2200000286102295,3.1600000858306885,3.190000057220459,3.200000047683716,8715363.0,3.200000047683716
2013-01-22,3.2300000190734863,3.130000114440918,3.180000066757202,3.1600000858306885,7753438.0,3.1600000858306885
2013-01-23,3.180000066757202,3.109999895095825,3.140000104904175,3.140000104904175,5083536.0,3.140000104904175
2013-01-24,3.180000066757202,3.049999952316284,3.1500000953674316,3.069999933242798,7478170.0,3.069999933242798
2013-01-25,3.130000114440918,3.0299999713897705,3.0799999237060547,3.109999895095825,5722093.0,3.109999895095825
2013-01-28,3.1500000953674316,3.069999933242798,3.0799999237060547,3.1500000953674316,5675832.0,3.1500000953674316
2013-01-29,3.2799999713897705,3.130000114440918,3.1500000953674316,3.200000047683716,16989874.0,3.200000047683716
2013-01-30,3.2200000286102295,3.140000104904175,3.180000066757202,3.180000066757202,8091470.0,3.180000066757202
2013-01-31,3.369999885559082,3.1600000858306885,3.190000057220459,3.2799999713897705,20231603.0,3.2799999713897705
2013-02-01,3.2799999713897705,3.200000047683716,3.259999990463257,3.2300000190734863,8948003.0,3.2300000190734863
2013-02-04,3.25,3.1700000762939453,3.200000047683716,3.180000066757202,7016160.0,3.180000066757202
2013-02-05,3.2200000286102295,3.1500000953674316,3.1600000858306885,3.2100000381469727,4100332.0,3.2100000381469727
2013-02-06,3.2799999713897705,3.180000066757202,3.2200000286102295,3.200000047683716,4730353.0,3.200000047683716
2013-02-07,3.2300000190734863,3.1500000953674316,3.2100000381469727,3.2100000381469727,4388616.0,3.2100000381469727
2013-02-08,3.319999933242798,3.190000057220459,3.2100000381469727,3.2799999713897705,8736930.0,3.2799999713897705
2013-02-18,3.319999933242798,3.259999990463257,3.2699999809265137,3.2799999713897705,7515423.0,3.2799999713897705
2013-02-19,3.299999952316284,3.2200000286102295,3.2899999618530273,3.240000009536743,5052777.0,3.240000009536743
2013-02-20,3.380000114440918,3.2200000286102295,3.2300000190734863,3.309999942779541,12639658.0,3.309999942779541
2013-02-21,3.309999942779541,3.2100000381469727,3.2899999618530273,3.240000009536743,8892032.0,3.240000009536743
2013-02-22,3.359999895095825,3.2200000286102295,3.240000009536743,3.309999942779541,22347323.0,3.309999942779541
2013-02-25,3.3299999237060547,3.259999990463257,3.299999952316284,3.319999933242798,8288354.0,3.319999933242798
2013-02-26,3.380000114440918,3.240000009536743,3.299999952316284,3.25,11361309.0,3.25
2013-02-27,3.2699999809265137,3.109999895095825,3.2699999809265137,3.1500000953674316,12714388.0,3.1500000953674316
2013-02-28,3.2200000286102295,3.1500000953674316,3.1700000762939453,3.200000047683716,6284362.0,3.200000047683716
2013-03-01,3.2100000381469727,3.1600000858306885,3.190000057220459,3.190000057220459,6248827.0,3.190000057220459
2013-03-04,3.25,3.0999999046325684,3.190000057220459,3.119999885559082,8554165.0,3.119999885559082
2013-03-05,3.259999990463257,3.109999895095825,3.119999885559082,3.240000009536743,8330600.0,3.240000009536743
2013-03-06,3.559999942779541,3.309999942779541,3.309999942779541,3.559999942779541,22951211.0,3.559999942779541
2013-03-07,3.6500000953674316,3.380000114440918,3.6500000953674316,3.4600000381469727,43662245.0,3.4600000381469727
2013-03-08,3.5,3.359999895095825,3.5,3.4000000953674316,14092354.0,3.4000000953674316
2013-03-11,3.4800000190734863,3.3299999237060547,3.390000104904175,3.430000066757202,11377261.0,3.430000066757202
2013-03-12,3.4700000286102295,3.2799999713897705,3.440000057220459,3.3499999046325684,15369934.0,3.3499999046325684
2013-03-13,3.3399999141693115,3.2100000381469727,3.3299999237060547,3.2899999618530273,7788456.0,3.2899999618530273
2013-03-14,3.4800000190734863,3.3299999237060547,3.369999885559082,3.450000047683716,16586272.0,3.450000047683716
2013-03-15,3.5,3.3299999237060547,3.380000114440918,3.369999885559082,12179693.0,3.369999885559082
2013-03-18,3.390000104904175,3.200000047683716,3.380000114440918,3.2300000190734863,9629529.0,3.2300000190734863
2013-03-19,3.3299999237060547,3.2300000190734863,3.2899999618530273,3.259999990463257,6009635.0,3.259999990463257
2013-03-20,3.3499999046325684,3.240000009536743,3.240000009536743,3.319999933242798,7692904.0,3.319999933242798
2013-03-21,3.369999885559082,3.259999990463257,3.2799999713897705,3.3299999237060547,8660369.0,3.3299999237060547
2013-03-22,3.380000114440918,3.2799999713897705,3.299999952316284,3.359999895095825,7042337.0,3.359999895095825
2013-03-25,3.450000047683716,3.3299999237060547,3.3499999046325684,3.369999885559082,9798075.0,3.369999885559082
2013-03-26,3.359999895095825,3.2799999713897705,3.3299999237060547,3.3299999237060547,6773388.0,3.3299999237060547
2013-03-27,3.369999885559082,3.309999942779541,3.3299999237060547,3.359999895095825,4776332.0,3.359999895095825
2013-03-28,3.3399999141693115,3.190000057220459,3.3399999141693115,3.190000057220459,6171325.0,3.190000057220459
2013-03-29,3.240000009536743,3.1700000762939453,3.200000047683716,3.190000057220459,4769543.0,3.190000057220459
2013-04-01,3.2100000381469727,3.1500000953674316,3.190000057220459,3.1700000762939453,4317893.0,3.1700000762939453
2013-04-02,3.200000047683716,3.140000104904175,3.1700000762939453,3.1600000858306885,3523360.0,3.1600000858306885
2013-04-03,3.1700000762939453,3.069999933242798,3.1500000953674316,3.109999895095825,5374473.0,3.109999895095825
2013-04-08,3.0799999237060547,2.9800000190734863,3.049999952316284,3.0799999237060547,4338387.0,3.0799999237060547
2013-04-09,3.1600000858306885,3.069999933242798,3.0799999237060547,3.130000114440918,3964700.0,3.130000114440918
2013-04-10,3.130000114440918,3.049999952316284,3.0999999046325684,3.0799999237060547,3676907.0,3.0799999237060547
2013-04-11,3.119999885559082,3.069999933242798,3.0799999237060547,3.0899999141693115,1919418.0,3.0899999141693115
2013-04-12,3.109999895095825,3.009999990463257,3.0799999237060547,3.0399999618530273,3098965.0,3.0399999618530273
2013-04-15,3.0399999618530273,2.9700000286102295,3.0299999713897705,2.990000009536743,2985510.0,2.990000009536743
2013-04-16,3.0199999809265137,2.930000066757202,2.9800000190734863,3.009999990463257,1898889.0,3.009999990463257
2013-04-17,3.0299999713897705,2.9800000190734863,3.009999990463257,3.0199999809265137,1897445.0,3.0199999809265137
2013-04-18,3.0199999809265137,2.9700000286102295,3.009999990463257,3.009999990463257,2259563.0,3.009999990463257
2013-04-19,3.109999895095825,3.0,3.009999990463257,3.069999933242798,7224014.0,3.069999933242798
2013-04-22,3.0799999237060547,3.0,3.049999952316284,3.049999952316284,3736580.0,3.049999952316284
2013-04-23,3.049999952316284,2.930000066757202,3.049999952316284,2.930000066757202,3936393.0,2.930000066757202
2013-04-24,3.0,2.940000057220459,2.940000057220459,2.9800000190734863,2177785.0,2.9800000190734863
2013-04-25,2.990000009536743,2.9200000762939453,2.9800000190734863,2.930000066757202,3656699.0,2.930000066757202
2013-04-26,2.9600000381469727,2.880000114440918,2.940000057220459,2.930000066757202,3731016.0,2.930000066757202
2013-05-02,2.940000057220459,2.890000104904175,2.9000000953674316,2.9200000762939453,1658953.0,2.9200000762939453
2013-05-03,2.990000009536743,2.9100000858306885,2.930000066757202,2.9800000190734863,2941263.0,2.9800000190734863
2013-05-06,3.009999990463257,2.9700000286102295,3.0,2.990000009536743,2980869.0,2.990000009536743
2013-05-07,3.009999990463257,2.9700000286102295,2.9800000190734863,3.0,2347585.0,3.0
2013-05-08,3.0199999809265137,2.9800000190734863,3.0,3.0,2663713.0,3.0
2013-05-09,3.0799999237060547,2.990000009536743,3.0,3.009999990463257,5651555.0,3.009999990463257
2013-05-10,3.049999952316284,3.0,3.009999990463257,3.049999952316284,3175466.0,3.049999952316284
2013-05-13,3.069999933242798,3.0399999618530273,3.049999952316284,3.059999942779541,2816434.0,3.059999942779541
2013-05-14,3.049999952316284,2.950000047683716,3.049999952316284,2.990000009536743,3621494.0,2.990000009536743
2013-05-15,3.009999990463257,2.9700000286102295,2.990000009536743,3.009999990463257,1893999.0,3.009999990463257
2013-05-16,3.0299999713897705,2.940000057220459,3.009999990463257,3.0199999809265137,5611221.0,3.0199999809265137
2013-05-17,3.059999942779541,2.9800000190734863,2.990000009536743,3.049999952316284,6121870.0,3.049999952316284
2013-05-20,3.109999895095825,3.0399999618530273,3.069999933242798,3.0999999046325684,8220869.0,3.0999999046325684
2013-05-21,3.130000114440918,3.0799999237060547,3.0899999141693115,3.0999999046325684,5916845.0,3.0999999046325684
2013-05-22,3.130000114440918,3.069999933242798,3.0999999046325684,3.0899999141693115,4779957.0,3.0899999141693115
2013-05-23,3.130000114440918,3.0799999237060547,3.0999999046325684,3.0999999046325684,6122036.0,3.0999999046325684
2013-05-24,3.119999885559082,3.069999933242798,3.0999999046325684,3.0999999046325684,4480099.0,3.0999999046325684
2013-05-27,3.180000066757202,3.0799999237060547,3.0999999046325684,3.1500000953674316,7165663.0,3.1500000953674316
2013-05-28,3.180000066757202,3.119999885559082,3.1600000858306885,3.1700000762939453,6580483.0,3.1700000762939453
2013-05-29,3.180000066757202,3.140000104904175,3.1600000858306885,3.140000104904175,5389831.0,3.140000104904175
2013-05-30,3.190000057220459,3.119999885559082,3.1500000953674316,3.180000066757202,6569975.0,3.180000066757202
2013-05-31,3.190000057220459,3.119999885559082,3.180000066757202,3.130000114440918,4704300.0,3.130000114440918
2013-06-03,3.1600000858306885,3.0999999046325684,3.130000114440918,3.109999895095825,4625266.0,3.109999895095825
2013-06-04,3.109999895095825,3.0199999809265137,3.109999895095825,3.0399999618530273,5408588.0,3.0399999618530273
2013-06-05,3.059999942779541,3.009999990463257,3.0299999713897705,3.049999952316284,3295741.0,3.049999952316284
2013-06-06,3.049999952316284,2.9800000190734863,3.0299999713897705,2.990000009536743,3987007.0,2.990000009536743
2013-06-07,3.009999990463257,2.930000066757202,3.0,2.9600000381469727,3136018.0,2.9600000381469727
2013-06-13,2.950000047683716,2.8499999046325684,2.950000047683716,2.880000114440918,3885143.0,2.880000114440918
2013-06-14,2.9200000762939453,2.869999885559082,2.880000114440918,2.9000000953674316,2662268.0,2.9000000953674316
2013-06-17,2.9200000762939453,2.869999885559082,2.9000000953674316,2.9100000858306885,3109698.0,2.9100000858306885
2013-06-18,2.930000066757202,2.880000114440918,2.9100000858306885,2.9200000762939453,2500945.0,2.9200000762939453
2013-06-19,2.9100000858306885,2.819999933242798,2.9100000858306885,2.880000114440918,2331598.0,2.880000114440918
2013-06-20,2.869999885559082,2.7799999713897705,2.859999895095825,2.7799999713897705,2167100.0,2.7799999713897705
2013-06-21,2.809999942779541,2.690000057220459,2.75,2.7899999618530273,2732188.0,2.7899999618530273
2013-06-24,2.7799999713897705,2.5799999237060547,2.759999990463257,2.5999999046325684,3146829.0,2.5999999046325684
2013-06-25,2.619999885559082,2.3399999141693115,2.5899999141693115,2.559999942779541,4352200.0,2.559999942779541
2013-06-26,2.619999885559082,2.509999990463257,2.569999933242798,2.619999885559082,3054779.0,2.619999885559082
2013-06-27,2.880000114440918,2.8499999046325684,2.8499999046325684,2.880000114440918,13852915.0,2.880000114440918
2013-06-28,2.8299999237060547,2.630000114440918,2.7899999618530273,2.7300000190734863,13453247.0,2.7300000190734863
2013-07-01,2.799999952316284,2.5999999046325684,2.6700000762939453,2.759999990463257,7927176.0,2.759999990463257
2013-07-02,2.7899999618530273,2.7100000381469727,2.740000009536743,2.7699999809265137,4372115.0,2.7699999809265137
2013-07-03,2.7699999809265137,2.6600000858306885,2.7699999809265137,2.7300000190734863,3579791.0,2.7300000190734863
2013-07-04,2.75,2.6600000858306885,2.690000057220459,2.7300000190734863,3540031.0,2.7300000190734863
2013-07-05,2.759999990463257,2.7100000381469727,2.7300000190734863,2.7200000286102295,2917232.0,2.7200000286102295
2013-07-08,2.7100000381469727,2.569999933242798,2.7100000381469727,2.5899999141693115,3786153.0,2.5899999141693115
2013-07-09,2.619999885559082,2.549999952316284,2.569999933242798,2.5999999046325684,2703707.0,2.5999999046325684
2013-07-10,2.6700000762939453,2.569999933242798,2.5899999141693115,2.6600000858306885,3829022.0,2.6600000858306885
2013-07-11,2.75,2.6500000953674316,2.6700000762939453,2.740000009536743,6083183.0,2.740000009536743
2013-07-12,2.75,2.690000057220459,2.7200000286102295,2.700000047683716,3532016.0,2.700000047683716
2013-07-15,2.759999990463257,2.700000047683716,2.700000047683716,2.759999990463257,3139355.0,2.759999990463257
2013-07-16,2.7799999713897705,2.7100000381469727,2.740000009536743,2.7699999809265137,3604265.0,2.7699999809265137
2013-07-17,2.7799999713897705,2.7100000381469727,2.75,2.7100000381469727,4207500.0,2.7100000381469727
2013-07-18,2.7200000286102295,2.640000104904175,2.7100000381469727,2.6500000953674316,3518523.0,2.6500000953674316
2013-07-19,2.7200000286102295,2.5999999046325684,2.6500000953674316,2.609999895095825,4242088.0,2.609999895095825
2013-07-22,2.6600000858306885,2.5899999141693115,2.609999895095825,2.640000104904175,2790966.0,2.640000104904175
2013-07-23,2.7300000190734863,2.640000104904175,2.6500000953674316,2.700000047683716,3378191.0,2.700000047683716
2013-07-24,2.700000047683716,2.630000114440918,2.680000066757202,2.680000066757202,2875412.0,2.680000066757202
2013-07-25,2.690000057220459,2.640000104904175,2.680000066757202,2.680000066757202,1957924.0,2.680000066757202
2013-07-26,2.7200000286102295,2.640000104904175,2.680000066757202,2.7200000286102295,3729752.0,2.7200000286102295
2013-07-29,2.819999933242798,2.680000066757202,2.690000057220459,2.7200000286102295,6257697.0,2.7200000286102295
2013-07-30,2.759999990463257,2.6500000953674316,2.700000047683716,2.700000047683716,2873155.0,2.700000047683716
2013-07-31,2.75,2.690000057220459,2.700000047683716,2.700000047683716,2690605.0,2.700000047683716
2013-08-01,2.759999990463257,2.700000047683716,2.7100000381469727,2.75,3914420.0,2.75
2013-08-02,2.7799999713897705,2.7200000286102295,2.75,2.7300000190734863,4978625.0,2.7300000190734863
2013-08-05,2.7799999713897705,2.7300000190734863,2.75,2.7699999809265137,4073402.0,2.7699999809265137
2013-08-06,2.809999942779541,2.740000009536743,2.7699999809265137,2.799999952316284,6005611.0,2.799999952316284
2013-08-07,2.890000104904175,2.799999952316284,2.799999952316284,2.8299999237060547,8053607.0,2.8299999237060547
2013-08-08,2.8499999046325684,2.7799999713897705,2.799999952316284,2.809999942779541,3307450.0,2.809999942779541
2013-08-09,2.8399999141693115,2.7699999809265137,2.799999952316284,2.8299999237060547,3321489.0,2.8299999237060547
2013-08-12,2.9000000953674316,2.819999933242798,2.8499999046325684,2.880000114440918,4353744.0,2.880000114440918
2013-08-13,2.9200000762939453,2.8499999046325684,2.880000114440918,2.9100000858306885,5529551.0,2.9100000858306885
2013-08-14,2.930000066757202,2.859999895095825,2.9100000858306885,2.869999885559082,4927716.0,2.869999885559082
2013-08-15,2.869999885559082,2.799999952316284,2.869999885559082,2.799999952316284,4594324.0,2.799999952316284
2013-08-16,2.8499999046325684,2.759999990463257,2.7799999713897705,2.7799999713897705,4690799.0,2.7799999713897705
2013-08-19,2.8299999237060547,2.75,2.7699999809265137,2.819999933242798,3012649.0,2.819999933242798
2013-08-20,2.8499999046325684,2.799999952316284,2.8299999237060547,2.8299999237060547,2391290.0,2.8299999237060547
2013-08-21,2.8499999046325684,2.7799999713897705,2.8399999141693115,2.8499999046325684,2739178.0,2.8499999046325684
2013-08-22,2.859999895095825,2.799999952316284,2.859999895095825,2.809999942779541,4465942.0,2.809999942779541
2013-08-23,2.8499999046325684,2.7799999713897705,2.809999942779541,2.8399999141693115,4655244.0,2.8399999141693115
2013-08-26,2.890000104904175,2.8299999237060547,2.8399999141693115,2.880000114440918,5520526.0,2.880000114440918
2013-08-27,2.890000104904175,2.8499999046325684,2.880000114440918,2.880000114440918,4953780.0,2.880000114440918
2013-08-28,2.9600000381469727,2.8499999046325684,2.859999895095825,2.9200000762939453,9850357.0,2.9200000762939453
2013-08-29,2.940000057220459,2.869999885559082,2.9100000858306885,2.9200000762939453,5616638.0,2.9200000762939453
2013-08-30,3.0799999237060547,2.890000104904175,2.9200000762939453,2.990000009536743,15614112.0,2.990000009536743
2013-09-02,2.990000009536743,2.9100000858306885,2.9700000286102295,2.9600000381469727,5978158.0,2.9600000381469727
2013-09-03,3.0199999809265137,2.930000066757202,2.9700000286102295,3.0,6880761.0,3.0
2013-09-04,2.990000009536743,2.930000066757202,2.990000009536743,2.9700000286102295,5448017.0,2.9700000286102295
2013-09-05,2.9600000381469727,2.9200000762939453,2.9600000381469727,2.930000066757202,3992801.0,2.930000066757202
2013-09-06,2.950000047683716,2.9100000858306885,2.9200000762939453,2.930000066757202,4301818.0,2.930000066757202
2013-09-09,2.9600000381469727,2.9100000858306885,2.930000066757202,2.940000057220459,6655499.0,2.940000057220459
2013-09-10,3.0199999809265137,2.940000057220459,2.950000047683716,3.0,8420524.0,3.0
2013-09-11,3.0899999141693115,2.9800000190734863,3.0,3.0399999618530273,13133271.0,3.0399999618530273
2013-09-12,3.119999885559082,3.0199999809265137,3.049999952316284,3.0999999046325684,11846980.0,3.0999999046325684
2013-09-13,3.130000114440918,3.0199999809265137,3.069999933242798,3.049999952316284,7265323.0,3.049999952316284
2013-09-16,3.1500000953674316,3.0199999809265137,3.049999952316284,3.140000104904175,12025149.0,3.140000104904175
2013-09-17,3.140000104904175,2.9800000190734863,3.130000114440918,2.990000009536743,10022391.0,2.990000009536743
2013-09-18,3.009999990463257,2.950000047683716,2.9800000190734863,3.0,4662729.0,3.0
2013-09-23,3.0999999046325684,2.9700000286102295,2.990000009536743,3.059999942779541,8618529.0,3.059999942779541
2013-09-24,3.0799999237060547,3.009999990463257,3.059999942779541,3.059999942779541,5859435.0,3.059999942779541
2013-09-25,3.069999933242798,3.0199999809265137,3.059999942779541,3.0299999713897705,4237309.0,3.0299999713897705
2013-09-26,3.0199999809265137,2.9100000858306885,3.0199999809265137,2.9200000762939453,6057915.0,2.9200000762939453
2013-09-27,2.940000057220459,2.9000000953674316,2.9200000762939453,2.9200000762939453,2741890.0,2.9200000762939453
2013-09-30,2.940000057220459,2.9000000953674316,2.9200000762939453,2.930000066757202,3813908.0,2.930000066757202
2013-10-08,3.0999999046325684,2.9000000953674316,2.9200000762939453,3.0799999237060547,9672151.0,3.0799999237060547
2013-10-09,3.069999933242798,3.0199999809265137,3.0399999618530273,3.059999942779541,6579361.0,3.059999942779541
2013-10-10,3.059999942779541,3.0,3.059999942779541,3.0299999713897705,5488155.0,3.0299999713897705
2013-10-11,3.0799999237060547,3.0199999809265137,3.049999952316284,3.059999942779541,6457049.0,3.059999942779541
2013-10-14,3.0999999046325684,3.0399999618530273,3.0899999141693115,3.0799999237060547,6290408.0,3.0799999237060547
2013-10-15,3.109999895095825,3.059999942779541,3.0899999141693115,3.0999999046325684,8100803.0,3.0999999046325684
2013-10-16,3.380000114440918,3.0899999141693115,3.0999999046325684,3.1500000953674316,26138593.0,3.1500000953674316
2013-10-17,3.2300000190734863,3.0899999141693115,3.130000114440918,3.1600000858306885,14154879.0,3.1600000858306885
2013-10-18,3.1500000953674316,3.0799999237060547,3.140000104904175,3.109999895095825,8397971.0,3.109999895095825
2013-10-21,3.1600000858306885,3.0799999237060547,3.109999895095825,3.1500000953674316,6813625.0,3.1500000953674316
2013-10-22,3.25,3.140000104904175,3.1500000953674316,3.180000066757202,9480554.0,3.180000066757202
2013-10-23,3.190000057220459,3.0899999141693115,3.190000057220459,3.109999895095825,8272637.0,3.109999895095825
2013-10-24,3.1500000953674316,3.0899999141693115,3.0999999046325684,3.0899999141693115,4943378.0,3.0899999141693115
2013-10-25,3.1500000953674316,3.0399999618530273,3.0999999046325684,3.069999933242798,5782646.0,3.069999933242798
2013-10-28,3.0799999237060547,3.0299999713897705,3.049999952316284,3.059999942779541,3165889.0,3.059999942779541
2013-10-29,3.0799999237060547,2.890000104904175,3.059999942779541,2.9600000381469727,6215975.0,2.9600000381469727
2013-10-30,3.049999952316284,2.950000047683716,2.9800000190734863,3.0399999618530273,4705636.0,3.0399999618530273
2013-10-31,3.0399999618530273,2.9800000190734863,3.0399999618530273,3.009999990463257,3266539.0,3.009999990463257
2013-11-01,3.0199999809265137,2.9600000381469727,2.9700000286102295,2.990000009536743,3188343.0,2.990000009536743
2013-11-04,3.0399999618530273,2.9800000190734863,2.990000009536743,3.0399999618530273,2606004.0,3.0399999618530273
2013-11-05,3.2200000286102295,2.9700000286102295,3.0399999618530273,3.1700000762939453,14928315.0,3.1700000762939453
2013-11-06,3.299999952316284,3.1500000953674316,3.1700000762939453,3.180000066757202,18854794.0,3.180000066757202
2013-11-07,3.2899999618530273,3.180000066757202,3.2899999618530273,3.200000047683716,13271495.0,3.200000047683716
2013-11-08,3.2100000381469727,3.059999942779541,3.2100000381469727,3.0899999141693115,8512085.0,3.0899999141693115
2013-11-11,3.240000009536743,3.0299999713897705,3.059999942779541,3.200000047683716,10376335.0,3.200000047683716
2013-11-12,3.2200000286102295,3.140000104904175,3.180000066757202,3.190000057220459,8502907.0,3.190000057220459
2013-11-13,3.190000057220459,3.049999952316284,3.190000057220459,3.059999942779541,7033235.0,3.059999942779541
2013-11-14,3.369999885559082,3.049999952316284,3.059999942779541,3.369999885559082,28710721.0,3.369999885559082
2013-11-15,3.5299999713897705,3.3499999046325684,3.4800000190734863,3.369999885559082,44879492.0,3.369999885559082
2013-11-18,3.440000057220459,3.309999942779541,3.319999933242798,3.430000066757202,22576647.0,3.430000066757202
2013-11-19,3.7699999809265137,3.4600000381469727,3.509999990463257,3.7699999809265137,71155919.0,3.7699999809265137
2013-11-20,3.940000057220459,3.5999999046325684,3.7699999809265137,3.9100000858306885,57819671.0,3.9100000858306885
2013-11-21,3.9800000190734863,3.759999990463257,3.799999952316284,3.809999942779541,38626230.0,3.809999942779541
2013-11-22,4.050000190734863,3.740000009536743,3.809999942779541,3.759999990463257,32791371.0,3.759999990463257
2013-11-25,3.950000047683716,3.609999895095825,3.700000047683716,3.940000057220459,38315680.0,3.940000057220459
2013-11-26,3.9000000953674316,3.7799999713897705,3.799999952316284,3.7799999713897705,25863549.0,3.7799999713897705
2013-11-27,3.8499999046325684,3.7200000286102295,3.7200000286102295,3.75,18421297.0,3.75
2013-11-28,3.8499999046325684,3.7300000190734863,3.75,3.740000009536743,16890194.0,3.740000009536743
2013-11-29,3.75,3.609999895095825,3.7200000286102295,3.640000104904175,21230936.0,3.640000104904175
2013-12-02,3.5899999141693115,3.2799999713897705,3.5399999618530273,3.299999952316284,26926915.0,3.299999952316284
2013-12-03,3.440000057220459,3.2799999713897705,3.2799999713897705,3.4100000858306885,12737079.0,3.4100000858306885
2013-12-04,3.490000009536743,3.380000114440918,3.390000104904175,3.4200000762939453,12493566.0,3.4200000762939453
2013-12-05,3.490000009536743,3.369999885559082,3.4000000953674316,3.380000114440918,11133976.0,3.380000114440918
2013-12-06,3.430000066757202,3.369999885559082,3.380000114440918,3.4200000762939453,7700640.0,3.4200000762939453
2013-12-09,3.4800000190734863,3.4000000953674316,3.4200000762939453,3.4800000190734863,10926617.0,3.4800000190734863
2013-12-10,3.490000009536743,3.4100000858306885,3.4800000190734863,3.430000066757202,9793252.0,3.430000066757202
2013-12-11,3.430000066757202,3.309999942779541,3.430000066757202,3.3399999141693115,9388404.0,3.3399999141693115
2013-12-12,3.369999885559082,3.2899999618530273,3.309999942779541,3.3399999141693115,8406407.0,3.3399999141693115
2013-12-13,3.390000104904175,3.2799999713897705,3.299999952316284,3.3499999046325684,8023648.0,3.3499999046325684
2013-12-16,3.390000104904175,3.25,3.3499999046325684,3.2699999809265137,7902701.0,3.2699999809265137
2013-12-17,3.299999952316284,3.240000009536743,3.25,3.2799999713897705,4700301.0,3.2799999713897705
2013-12-18,3.319999933242798,3.259999990463257,3.2799999713897705,3.2799999713897705,4210615.0,3.2799999713897705
2013-12-19,3.309999942779541,3.2300000190734863,3.2799999713897705,3.25,4349701.0,3.25
2013-12-20,3.259999990463257,3.1500000953674316,3.240000009536743,3.1600000858306885,6430090.0,3.1600000858306885
2013-12-23,3.1600000858306885,3.059999942779541,3.140000104904175,3.109999895095825,6600053.0,3.109999895095825
2013-12-24,3.1600000858306885,3.069999933242798,3.109999895095825,3.130000114440918,5201978.0,3.130000114440918
2013-12-25,3.1600000858306885,3.0899999141693115,3.109999895095825,3.1600000858306885,5345107.0,3.1600000858306885
2013-12-26,3.1500000953674316,3.0799999237060547,3.140000104904175,3.0799999237060547,5789546.0,3.0799999237060547
2013-12-27,3.140000104904175,3.059999942779541,3.0799999237060547,3.119999885559082,6425061.0,3.119999885559082
2013-12-30,3.1600000858306885,3.0999999046325684,3.119999885559082,3.119999885559082,4947460.0,3.119999885559082
2013-12-31,3.130000114440918,3.0799999237060547,3.119999885559082,3.109999895095825,9756814.0,3.109999895095825
2014-01-02,3.200000047683716,3.0999999046325684,3.130000114440918,3.180000066757202,7954137.0,3.180000066757202
2014-01-03,3.200000047683716,3.130000114440918,3.200000047683716,3.130000114440918,5202979.0,3.130000114440918
2014-01-06,3.130000114440918,3.009999990463257,3.130000114440918,3.0199999809265137,5616712.0,3.0199999809265137
2014-01-07,3.059999942779541,2.990000009536743,3.0199999809265137,3.0399999618530273,4702602.0,3.0399999618530273
2014-01-08,3.049999952316284,2.9800000190734863,3.0299999713897705,2.990000009536743,4504955.0,2.990000009536743
2014-01-09,3.009999990463257,2.9200000762939453,2.990000009536743,2.930000066757202,4353864.0,2.930000066757202
2014-01-10,2.930000066757202,2.799999952316284,2.930000066757202,2.859999895095825,4705443.0,2.859999895095825
2014-01-13,2.890000104904175,2.799999952316284,2.859999895095825,2.8299999237060547,3535497.0,2.8299999237060547
2014-01-14,2.9200000762939453,2.809999942779541,2.809999942779541,2.9200000762939453,3238015.0,2.9200000762939453
2014-01-15,2.940000057220459,2.8499999046325684,2.9100000858306885,2.9000000953674316,3700752.0,2.9000000953674316
2014-01-16,2.930000066757202,2.869999885559082,2.880000114440918,2.890000104904175,3349444.0,2.890000104904175
2014-01-17,2.9000000953674316,2.8399999141693115,2.880000114440918,2.8399999141693115,3260901.0,2.8399999141693115
2014-01-20,2.859999895095825,2.809999942779541,2.8399999141693115,2.8499999046325684,4169078.0,2.8499999046325684
2014-01-21,2.930000066757202,2.8299999237060547,2.8299999237060547,2.9100000858306885,4338016.0,2.9100000858306885
2014-01-22,2.9800000190734863,2.859999895095825,2.9000000953674316,2.9800000190734863,7112220.0,2.9800000190734863
2014-01-23,2.990000009536743,2.950000047683716,2.9700000286102295,2.9600000381469727,4223308.0,2.9600000381469727
2014-01-24,3.0199999809265137,2.940000057220459,2.9600000381469727,2.990000009536743,5285798.0,2.990000009536743
2014-01-27,3.0,2.930000066757202,2.990000009536743,2.9600000381469727,4275764.0,2.9600000381469727
2014-01-28,3.0299999713897705,2.9600000381469727,2.9800000190734863,2.9800000190734863,5314043.0,2.9800000190734863
2014-01-29,3.0,2.950000047683716,2.9700000286102295,2.990000009536743,3362832.0,2.990000009536743
2014-01-30,3.009999990463257,2.950000047683716,2.990000009536743,3.0,2797327.0,3.0
2014-02-07,3.049999952316284,2.950000047683716,2.9600000381469727,3.049999952316284,6221065.0,3.049999952316284
2014-02-10,3.140000104904175,3.0399999618530273,3.059999942779541,3.130000114440918,9605107.0,3.130000114440918
2014-02-11,3.1500000953674316,3.0999999046325684,3.130000114440918,3.130000114440918,6620372.0,3.130000114440918
2014-02-12,3.180000066757202,3.119999885559082,3.140000104904175,3.1700000762939453,6463783.0,3.1700000762939453
2014-02-13,3.180000066757202,3.069999933242798,3.180000066757202,3.0799999237060547,7932875.0,3.0799999237060547
2014-02-14,3.190000057220459,3.069999933242798,3.069999933242798,3.180000066757202,8398065.0,3.180000066757202
2014-02-17,3.3399999141693115,3.1500000953674316,3.190000057220459,3.319999933242798,17400734.0,3.319999933242798
2014-02-18,3.5999999046325684,3.2699999809265137,3.2799999713897705,3.440000057220459,30565206.0,3.440000057220459
2014-02-19,3.549999952316284,3.380000114440918,3.450000047683716,3.450000047683716,17104993.0,3.450000047683716
2014-02-20,3.5999999046325684,3.380000114440918,3.430000066757202,3.5299999713897705,23822347.0,3.5299999713897705
2014-02-21,3.559999942779541,3.390000104904175,3.549999952316284,3.430000066757202,11604432.0,3.430000066757202
2014-02-24,3.5,3.359999895095825,3.390000104904175,3.4000000953674316,10333864.0,3.4000000953674316
2014-02-25,3.4800000190734863,3.180000066757202,3.4700000286102295,3.2699999809265137,13200071.0,3.2699999809265137
2014-02-26,3.309999942779541,3.2100000381469727,3.2699999809265137,3.2799999713897705,6421966.0,3.2799999713897705
2014-02-27,3.319999933242798,3.2100000381469727,3.309999942779541,3.2200000286102295,7313456.0,3.2200000286102295
2014-02-28,3.359999895095825,3.190000057220459,3.200000047683716,3.3499999046325684,8812721.0,3.3499999046325684
2014-03-03,3.5,3.3299999237060547,3.3299999237060547,3.430000066757202,9246794.0,3.430000066757202
2014-03-04,3.4800000190734863,3.359999895095825,3.4000000953674316,3.4600000381469727,7536147.0,3.4600000381469727
2014-03-05,3.4700000286102295,3.4100000858306885,3.450000047683716,3.4200000762939453,5696166.0,3.4200000762939453
2014-03-06,3.490000009536743,3.4000000953674316,3.430000066757202,3.4700000286102295,8025720.0,3.4700000286102295
2014-03-07,3.4700000286102295,3.2799999713897705,3.4700000286102295,3.3399999141693115,19350994.0,3.3399999141693115
2014-03-10,3.2899999618530273,3.0999999046325684,3.2799999713897705,3.119999885559082,13292742.0,3.119999885559082
2014-03-11,3.180000066757202,3.119999885559082,3.130000114440918,3.130000114440918,6272953.0,3.130000114440918
2014-03-12,3.140000104904175,3.049999952316284,3.130000114440918,3.0999999046325684,6611469.0,3.0999999046325684
2014-03-13,3.1700000762939453,3.0999999046325684,3.0999999046325684,3.1600000858306885,4247175.0,3.1600000858306885
2014-03-14,3.180000066757202,3.109999895095825,3.1700000762939453,3.1500000953674316,3346680.0,3.1500000953674316
2014-03-17,3.2200000286102295,3.140000104904175,3.1500000953674316,3.190000057220459,4719623.0,3.190000057220459
2014-03-18,3.2200000286102295,3.1700000762939453,3.190000057220459,3.2100000381469727,5690741.0,3.2100000381469727
2014-03-19,3.25,3.1700000762939453,3.200000047683716,3.2300000190734863,5928315.0,3.2300000190734863
2014-03-20,3.259999990463257,3.1600000858306885,3.2200000286102295,3.1600000858306885,5853185.0,3.1600000858306885
2014-03-21,3.25,3.140000104904175,3.140000104904175,3.2300000190734863,6174446.0,3.2300000190734863
2014-03-24,3.359999895095825,3.240000009536743,3.25,3.319999933242798,8951643.0,3.319999933242798
2014-03-25,3.4000000953674316,3.309999942779541,3.3399999141693115,3.359999895095825,7058305.0,3.359999895095825
2014-03-26,3.380000114440918,3.2799999713897705,3.359999895095825,3.3399999141693115,6163842.0,3.3399999141693115
2014-03-27,3.440000057220459,3.319999933242798,3.3299999237060547,3.359999895095825,11228921.0,3.359999895095825
2014-03-28,3.390000104904175,3.299999952316284,3.359999895095825,3.309999942779541,6731067.0,3.309999942779541
2014-03-31,3.319999933242798,3.200000047683716,3.309999942779541,3.2200000286102295,5472900.0,3.2200000286102295
2014-04-01,3.2799999713897705,3.2100000381469727,3.2100000381469727,3.259999990463257,3760006.0,3.259999990463257
2014-04-02,3.359999895095825,3.25,3.2799999713897705,3.319999933242798,5184144.0,3.319999933242798
2014-04-03,3.3399999141693115,3.25,3.319999933242798,3.2799999713897705,3408059.0,3.2799999713897705
2014-04-04,3.390000104904175,3.259999990463257,3.259999990463257,3.380000114440918,5832079.0,3.380000114440918
2014-04-08,3.4800000190734863,3.3499999046325684,3.3499999046325684,3.4200000762939453,6394929.0,3.4200000762939453
2014-04-09,3.440000057220459,3.380000114440918,3.430000066757202,3.430000066757202,4748727.0,3.430000066757202
2014-04-10,3.430000066757202,3.390000104904175,3.430000066757202,3.4100000858306885,5843146.0,3.4100000858306885
2014-04-11,3.430000066757202,3.369999885559082,3.4100000858306885,3.4100000858306885,4957142.0,3.4100000858306885
2014-04-14,3.440000057220459,3.359999895095825,3.4000000953674316,3.430000066757202,5069866.0,3.430000066757202
2014-04-15,3.5199999809265137,3.380000114440918,3.430000066757202,3.4600000381469727,10706541.0,3.4600000381469727
2014-04-16,3.559999942779541,3.430000066757202,3.440000057220459,3.559999942779541,13461563.0,3.559999942779541
2014-04-17,3.5799999237060547,3.490000009536743,3.569999933242798,3.490000009536743,6491219.0,3.490000009536743
2014-04-18,3.549999952316284,3.450000047683716,3.4800000190734863,3.5,5892103.0,3.5
2014-04-21,3.5,3.359999895095825,3.490000009536743,3.369999885559082,6009100.0,3.369999885559082
2014-04-22,3.430000066757202,3.319999933242798,3.369999885559082,3.380000114440918,4818860.0,3.380000114440918
2014-04-23,3.4000000953674316,3.3399999141693115,3.4000000953674316,3.3499999046325684,3055264.0,3.3499999046325684
2014-04-24,3.369999885559082,3.299999952316284,3.3399999141693115,3.309999942779541,4629450.0,3.309999942779541
2014-04-25,3.3299999237060547,3.2200000286102295,3.309999942779541,3.240000009536743,4270299.0,3.240000009536743
2014-04-28,3.2200000286102295,3.0999999046325684,3.2100000381469727,3.119999885559082,4737702.0,3.119999885559082
2014-04-29,3.240000009536743,3.109999895095825,3.119999885559082,3.2300000190734863,4256237.0,3.2300000190734863
2014-04-30,3.2699999809265137,3.2100000381469727,3.2300000190734863,3.25,3480010.0,3.25
2014-05-05,3.2699999809265137,3.2100000381469727,3.2300000190734863,3.259999990463257,2433361.0,3.259999990463257
2014-05-06,3.2899999618530273,3.2300000190734863,3.240000009536743,3.259999990463257,3231759.0,3.259999990463257
2014-05-07,3.299999952316284,3.2100000381469727,3.2300000190734863,3.2300000190734863,3421830.0,3.2300000190734863
2014-05-08,3.309999942779541,3.2100000381469727,3.2100000381469727,3.259999990463257,3158485.0,3.259999990463257
2014-05-09,3.369999885559082,3.259999990463257,3.2899999618530273,3.359999895095825,5597986.0,3.359999895095825
2014-05-12,3.4800000190734863,3.369999885559082,3.390000104904175,3.4600000381469727,9224919.0,3.4600000381469727
2014-05-13,3.5,3.4000000953674316,3.450000047683716,3.4000000953674316,6030166.0,3.4000000953674316
2014-05-14,3.430000066757202,3.380000114440918,3.4000000953674316,3.390000104904175,3575129.0,3.390000104904175
2014-05-15,3.4000000953674316,3.319999933242798,3.390000104904175,3.3299999237060547,4047256.0,3.3299999237060547
2014-05-16,3.3499999046325684,3.2100000381469727,3.309999942779541,3.259999990463257,4455546.0,3.259999990463257
2014-05-19,3.2899999618530273,3.240000009536743,3.259999990463257,3.2799999713897705,2079269.0,3.2799999713897705
2014-05-20,3.359999895095825,3.2699999809265137,3.2799999713897705,3.319999933242798,3451373.0,3.319999933242798
2014-05-21,3.3399999141693115,3.2699999809265137,3.3299999237060547,3.3299999237060547,2094735.0,3.3299999237060547
2014-05-22,3.380000114440918,3.299999952316284,3.3499999046325684,3.319999933242798,3599200.0,3.319999933242798
2014-05-23,3.359999895095825,3.299999952316284,3.309999942779541,3.3499999046325684,3589416.0,3.3499999046325684
2014-05-26,3.440000057220459,3.359999895095825,3.359999895095825,3.4100000858306885,4358616.0,3.4100000858306885
2014-05-27,3.4100000858306885,3.3499999046325684,3.4000000953674316,3.359999895095825,3132081.0,3.359999895095825
2014-05-28,3.4800000190734863,3.3499999046325684,3.3499999046325684,3.450000047683716,7833155.0,3.450000047683716
2014-05-29,3.450000047683716,3.390000104904175,3.450000047683716,3.4000000953674316,4773515.0,3.4000000953674316
2014-05-30,3.430000066757202,3.3499999046325684,3.4200000762939453,3.430000066757202,2816164.0,3.430000066757202
2014-06-03,3.490000009536743,3.390000104904175,3.4200000762939453,3.440000057220459,5994661.0,3.440000057220459
2014-06-04,3.490000009536743,3.380000114440918,3.4200000762939453,3.4800000190734863,6316433.0,3.4800000190734863
2014-06-05,3.5199999809265137,3.4600000381469727,3.490000009536743,3.4700000286102295,5696493.0,3.4700000286102295
2014-06-06,3.5299999713897705,3.430000066757202,3.4700000286102295,3.5199999809265137,6615678.0,3.5199999809265137
2014-06-09,3.5399999618530273,3.450000047683716,3.5299999713897705,3.4700000286102295,4733799.0,3.4700000286102295
2014-06-10,3.559999942779541,3.4600000381469727,3.4600000381469727,3.5199999809265137,8738872.0,3.5199999809265137
2014-06-11,3.549999952316284,3.490000009536743,3.5199999809265137,3.5,3700336.0,3.5
2014-06-12,3.5,3.5,3.5,3.5,0.0,3.5
2014-06-13,3.5,3.5,3.5,3.5,0.0,3.5
2014-06-16,3.5,3.5,3.5,3.5,0.0,3.5
2014-06-17,3.5,3.5,3.5,3.5,0.0,3.5
2014-06-18,3.5,3.5,3.5,3.5,0.0,3.5
2014-06-19,3.5,3.5,3.5,3.5,0.0,3.5
2014-06-20,3.5,3.5,3.5,3.5,0.0,3.5
2014-06-23,3.5,3.5,3.5,3.5,0.0,3.5
2014-06-24,3.5,3.5,3.5,3.5,0.0,3.5
2014-06-25,3.5,3.5,3.5,3.5,0.0,3.5
2014-06-26,3.5,3.5,3.5,3.5,0.0,3.5
2014-06-27,3.5,3.5,3.5,3.5,0.0,3.5
2014-06-30,3.5,3.5,3.5,3.5,0.0,3.5
2014-07-01,3.5,3.5,3.5,3.5,0.0,3.5
2014-07-02,3.5,3.5,3.5,3.5,0.0,3.5
2014-07-03,3.5,3.5,3.5,3.5,0.0,3.5
2014-07-04,3.5,3.5,3.5,3.5,0.0,3.5
2014-07-07,3.5,3.5,3.5,3.5,0.0,3.5
2014-07-08,3.5,3.5,3.5,3.5,0.0,3.5
2014-07-09,3.5,3.5,3.5,3.5,0.0,3.5
2014-07-10,3.5,3.5,3.5,3.5,0.0,3.5
2014-07-11,3.5,3.5,3.5,3.5,0.0,3.5
2014-07-14,3.5,3.5,3.5,3.5,0.0,3.5
2014-07-15,3.5,3.5,3.5,3.5,0.0,3.5
2014-07-16,3.5,3.5,3.5,3.5,0.0,3.5
2014-07-17,3.5,3.5,3.5,3.5,0.0,3.5
2014-07-18,3.5,3.5,3.5,3.5,0.0,3.5
2014-07-21,3.5,3.5,3.5,3.5,0.0,3.5
2014-07-22,3.5,3.5,3.5,3.5,0.0,3.5
2014-07-23,3.5,3.5,3.5,3.5,0.0,3.5
2014-07-24,3.5,3.5,3.5,3.5,0.0,3.5
2014-07-25,3.5,3.5,3.5,3.5,0.0,3.5
2014-07-28,3.5,3.5,3.5,3.5,0.0,3.5
2014-07-29,3.5,3.5,3.5,3.5,0.0,3.5
2014-07-30,3.5,3.5,3.5,3.5,0.0,3.5
2014-07-31,3.5,3.5,3.5,3.5,0.0,3.5
2014-08-01,3.5,3.5,3.5,3.5,0.0,3.5
2014-08-04,3.5,3.5,3.5,3.5,0.0,3.5
2014-08-05,3.5,3.5,3.5,3.5,0.0,3.5
2014-08-06,3.5,3.5,3.5,3.5,0.0,3.5
2014-08-07,3.5,3.5,3.5,3.5,0.0,3.5
2014-08-08,3.5,3.5,3.5,3.5,0.0,3.5
2014-08-11,3.5,3.5,3.5,3.5,0.0,3.5
2014-08-12,3.5,3.5,3.5,3.5,0.0,3.5
2014-08-13,3.5,3.5,3.5,3.5,0.0,3.5
2014-08-14,3.5,3.5,3.5,3.5,0.0,3.5
2014-08-15,3.5,3.5,3.5,3.5,0.0,3.5
2014-08-18,3.5,3.5,3.5,3.5,0.0,3.5
2014-08-19,3.5,3.5,3.5,3.5,0.0,3.5
2014-08-20,3.5,3.5,3.5,3.5,0.0,3.5
2014-08-21,3.5,3.5,3.5,3.5,0.0,3.5
2014-08-22,3.5,3.5,3.5,3.5,0.0,3.5
2014-08-25,3.5,3.5,3.5,3.5,0.0,3.5
2014-08-26,3.5,3.5,3.5,3.5,0.0,3.5
2014-08-27,3.5,3.5,3.5,3.5,0.0,3.5
2014-08-28,3.5,3.5,3.5,3.5,0.0,3.5
2014-08-29,3.5,3.5,3.5,3.5,0.0,3.5
2014-09-01,3.5,3.5,3.5,3.5,0.0,3.5
2014-09-02,3.5,3.5,3.5,3.5,0.0,3.5
2014-09-03,3.5,3.5,3.5,3.5,0.0,3.5
2014-09-04,3.5,3.5,3.5,3.5,0.0,3.5
2014-09-05,3.5,3.5,3.5,3.5,0.0,3.5
2014-09-09,3.5,3.5,3.5,3.5,0.0,3.5
2014-09-10,3.5,3.5,3.5,3.5,0.0,3.5
2014-09-11,3.5,3.5,3.5,3.5,0.0,3.5
2014-09-12,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,244103.0,3.8499999046325684
2014-09-15,4.239999771118164,4.239999771118164,4.239999771118164,4.239999771118164,272079.0,4.239999771118164
2014-09-16,4.659999847412109,4.659999847412109,4.659999847412109,4.659999847412109,1011467.0,4.659999847412109
2014-09-17,5.130000114440918,5.130000114440918,5.130000114440918,5.130000114440918,1622218.0,5.130000114440918
2014-09-18,5.639999866485596,5.639999866485596,5.639999866485596,5.639999866485596,2511706.0,5.639999866485596
2014-09-19,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,2480831.0,6.199999809265137
2014-09-22,6.820000171661377,6.820000171661377,6.820000171661377,6.820000171661377,8873341.0,6.820000171661377
2014-09-23,7.5,7.5,7.5,7.5,11116549.0,7.5
2014-09-24,8.149999618530273,7.360000133514404,8.149999618530273,7.730000019073486,185124708.0,7.730000019073486
2014-09-25,8.5,7.449999809265137,7.739999771118164,8.5,133745451.0,8.5
2014-09-26,8.619999885559082,8.100000381469727,8.329999923706055,8.229999542236328,86034477.0,8.229999542236328
2014-09-29,8.960000038146973,8.25,8.25,8.699999809265137,87163288.0,8.699999809265137
2014-09-30,8.720000267028809,8.350000381469727,8.5,8.600000381469727,39894253.0,8.600000381469727
2014-10-08,9.460000038146973,8.479999542236328,8.520000457763672,9.359999656677246,60463624.0,9.359999656677246
2014-10-09,9.539999961853027,9.100000381469727,9.270000457763672,9.359999656677246,35191451.0,9.359999656677246
2014-10-10,9.270000457763672,8.729999542236328,9.270000457763672,9.069999694824219,50164692.0,9.069999694824219
2014-10-13,8.930000305175781,8.579999923706055,8.930000305175781,8.770000457763672,27566766.0,8.770000457763672
2014-10-14,8.859999656677246,8.319999694824219,8.8100004196167,8.420000076293945,27749464.0,8.420000076293945
2014-10-15,8.569999694824219,8.170000076293945,8.5,8.479999542236328,26255702.0,8.479999542236328
2014-10-16,9.140000343322754,8.220000267028809,8.369999885559082,8.65999984741211,35368228.0,8.65999984741211
2014-10-17,8.949999809265137,8.350000381469727,8.600000381469727,8.890000343322754,29842779.0,8.890000343322754
2014-10-20,9.119999885559082,8.680000305175781,8.850000381469727,9.100000381469727,24594581.0,9.100000381469727
2014-10-21,9.15999984741211,8.84000015258789,9.020000457763672,8.979999542236328,19329478.0,8.979999542236328
2014-10-22,9.579999923706055,8.890000343322754,8.960000038146973,9.140000343322754,32600342.0,9.140000343322754
2014-10-23,9.149999618530273,8.510000228881836,9.0,8.600000381469727,23515550.0,8.600000381469727
2014-10-24,9.0600004196167,8.550000190734863,8.579999923706055,8.779999732971191,20518041.0,8.779999732971191
2014-10-27,9.65999984741211,8.850000381469727,9.0,9.65999984741211,49236432.0,9.65999984741211
2014-10-28,10.59000015258789,9.6899995803833,9.75,10.380000114440918,60350364.0,10.380000114440918
2014-10-29,10.760000228881836,10.180000305175781,10.289999961853027,10.569999694824219,40244945.0,10.569999694824219
2014-10-30,10.770000457763672,10.220000267028809,10.399999618530273,10.239999771118164,22745186.0,10.239999771118164
2014-10-31,10.199999809265137,9.75,10.109999656677246,10.100000381469727,29269099.0,10.100000381469727
2014-11-03,9.65999984741211,9.09000015258789,9.09000015258789,9.430000305175781,84594389.0,9.430000305175781
2014-11-04,9.5600004196167,8.699999809265137,9.199999809265137,8.920000076293945,61664535.0,8.920000076293945
2014-11-05,9.300000190734863,8.75,8.800000190734863,9.180000305175781,31495751.0,9.180000305175781
2014-11-06,9.619999885559082,9.149999618530273,9.15999984741211,9.600000381469727,27339020.0,9.600000381469727
2014-11-07,10.420000076293945,9.65999984741211,9.65999984741211,10.069999694824219,32897036.0,10.069999694824219
2014-11-10,10.25,9.8100004196167,10.039999961853027,10.0,16789322.0,10.0
2014-11-11,10.199999809265137,9.550000190734863,10.020000457763672,9.779999732971191,22823916.0,9.779999732971191
2014-11-12,10.199999809265137,9.449999809265137,9.699999809265137,10.0,17769687.0,10.0
2014-11-13,10.350000381469727,9.640000343322754,9.899999618530273,10.09000015258789,17645664.0,10.09000015258789
2014-11-14,10.779999732971191,9.800000190734863,9.979999542236328,10.760000228881836,27531390.0,10.760000228881836
2014-11-17,11.539999961853027,10.5,10.630000114440918,11.1899995803833,23565397.0,11.1899995803833
2014-11-18,11.529999732971191,10.880000114440918,11.0,10.979999542236328,19880816.0,10.979999542236328
2014-11-19,11.220000267028809,10.6899995803833,11.050000190734863,10.970000267028809,14885821.0,10.970000267028809
2014-11-20,10.920000076293945,10.550000190734863,10.800000190734863,10.699999809265137,18114976.0,10.699999809265137
2014-11-21,11.300000190734863,10.619999885559082,10.699999809265137,11.010000228881836,17024093.0,11.010000228881836
2014-11-24,11.149999618530273,10.789999961853027,11.0600004196167,11.0,14010452.0,11.0
2014-11-25,11.039999961853027,10.239999771118164,11.0,10.5,27798881.0,10.5
2014-11-26,11.5,10.5,10.5,11.479999542236328,29118180.0,11.479999542236328
2014-11-27,11.59000015258789,11.149999618530273,11.550000190734863,11.319999694824219,14180447.0,11.319999694824219
2014-11-28,11.880000114440918,11.0,11.220000267028809,11.239999771118164,19485512.0,11.239999771118164
2014-12-01,11.239999771118164,10.609999656677246,11.079999923706055,11.220000267028809,18155892.0,11.220000267028809
2014-12-02,11.220000267028809,10.90999984741211,11.140000343322754,11.0,14645687.0,11.0
2014-12-03,10.970000267028809,10.260000228881836,10.970000267028809,10.600000381469727,28276847.0,10.600000381469727
2014-12-04,10.979999542236328,10.300000190734863,10.630000114440918,10.5,35150751.0,10.5
2014-12-05,10.399999618530273,9.609999656677246,10.399999618530273,9.960000038146973,32218304.0,9.960000038146973
2014-12-08,10.479999542236328,9.5600004196167,9.920000076293945,10.380000114440918,32552679.0,10.380000114440918
2014-12-09,10.300000190734863,9.5,10.180000305175781,9.539999961853027,22769210.0,9.539999961853027
2014-12-10,9.970000267028809,9.399999618530273,9.460000038146973,9.850000381469727,12551355.0,9.850000381469727
2014-12-11,10.380000114440918,9.680000305175781,9.800000190734863,10.0,15060683.0,10.0
2014-12-12,10.300000190734863,9.970000267028809,10.039999961853027,10.229999542236328,12826641.0,10.229999542236328
2014-12-15,10.989999771118164,10.289999961853027,10.989999771118164,10.789999961853027,41681788.0,10.789999961853027
2014-12-16,10.770000457763672,10.510000228881836,10.649999618530273,10.579999923706055,13438036.0,10.579999923706055
2014-12-17,10.600000381469727,9.989999771118164,10.600000381469727,10.050000190734863,24786740.0,10.050000190734863
2014-12-18,10.170000076293945,9.819999694824219,10.039999961853027,9.899999618530273,8634265.0,9.899999618530273
2014-12-19,9.979999542236328,9.239999771118164,9.920000076293945,9.600000381469727,12380282.0,9.600000381469727
2014-12-22,9.609999656677246,8.779999732971191,9.600000381469727,8.979999542236328,16835692.0,8.979999542236328
2014-12-23,9.199999809265137,8.880000114440918,8.90999984741211,8.90999984741211,8309283.0,8.90999984741211
2014-12-24,9.550000190734863,8.9399995803833,8.949999809265137,9.5,12313917.0,9.5
2014-12-25,9.59000015258789,9.300000190734863,9.579999923706055,9.430000305175781,6877780.0,9.430000305175781
2014-12-26,9.680000305175781,9.40999984741211,9.460000038146973,9.479999542236328,5892600.0,9.479999542236328
2014-12-29,9.399999618530273,8.699999809265137,9.399999618530273,8.779999732971191,17220651.0,8.779999732971191
2014-12-30,8.899999618530273,7.929999828338623,8.760000228881836,8.1899995803833,18568315.0,8.1899995803833
2014-12-31,8.270000457763672,7.840000152587891,8.199999809265137,8.199999809265137,13829201.0,8.199999809265137
2015-01-05,8.170000076293945,7.760000228881836,7.960000038146973,8.140000343322754,10166479.0,8.140000343322754
2015-01-06,8.800000190734863,7.800000190734863,7.960000038146973,8.649999618530273,17781296.0,8.649999618530273
2015-01-07,8.850000381469727,8.390000343322754,8.5,8.59000015258789,9335083.0,8.59000015258789
2015-01-08,9.300000190734863,8.399999618530273,8.510000228881836,9.260000228881836,19188195.0,9.260000228881836
2015-01-09,9.4399995803833,8.960000038146973,9.199999809265137,8.979999542236328,10209559.0,8.979999542236328
2015-01-12,9.239999771118164,8.720000267028809,9.0,8.979999542236328,7749826.0,8.979999542236328
2015-01-13,9.800000190734863,9.029999732971191,9.039999961853027,9.4399995803833,15785934.0,9.4399995803833
2015-01-14,9.699999809265137,9.239999771118164,9.4399995803833,9.520000457763672,7229026.0,9.520000457763672
2015-01-15,9.630000114440918,9.15999984741211,9.550000190734863,9.300000190734863,9308320.0,9.300000190734863
2015-01-16,9.40999984741211,9.130000114440918,9.3100004196167,9.300000190734863,7395134.0,9.300000190734863
2015-01-19,9.390000343322754,8.40999984741211,8.40999984741211,9.15999984741211,9703207.0,9.15999984741211
2015-01-20,10.020000457763672,9.010000228881836,9.15999984741211,9.9399995803833,22447587.0,9.9399995803833
2015-01-21,10.65999984741211,9.949999809265137,9.949999809265137,10.270000457763672,23146570.0,10.270000457763672
2015-01-22,10.5,10.079999923706055,10.199999809265137,10.279999732971191,9626618.0,10.279999732971191
2015-01-23,10.479999542236328,9.979999542236328,10.369999885559082,10.020000457763672,9179505.0,10.020000457763672
2015-01-26,10.149999618530273,9.800000190734863,10.079999923706055,10.0,7893518.0,10.0
2015-01-27,10.350000381469727,9.899999618530273,10.0,10.34000015258789,14585002.0,10.34000015258789
2015-01-28,10.550000190734863,10.069999694824219,10.279999732971191,10.079999923706055,13262531.0,10.079999923706055
2015-01-29,10.260000228881836,9.75,9.979999542236328,9.84000015258789,11442631.0,9.84000015258789
2015-01-30,10.100000381469727,9.010000228881836,9.800000190734863,9.09000015258789,21695418.0,9.09000015258789
2015-02-02,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2015-02-03,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2015-02-04,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2015-02-05,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2015-02-06,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2015-02-09,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2015-02-10,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2015-02-11,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2015-02-12,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2015-02-13,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2015-02-16,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2015-02-17,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2015-02-25,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2015-02-26,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2015-02-27,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2015-03-02,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2015-03-03,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2015-03-04,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2015-03-05,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2015-03-06,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,0.0,9.09000015258789
2015-03-09,8.180000305175781,8.180000305175781,8.180000305175781,8.180000305175781,6005100.0,8.180000305175781
2015-03-10,8.800000190734863,7.360000133514404,7.360000133514404,8.239999771118164,219221818.0,8.239999771118164
2015-03-11,7.869999885559082,7.559999942779541,7.659999847412109,7.630000114440918,139158167.0,7.630000114440918
2015-03-12,7.730000019073486,7.380000114440918,7.440000057220459,7.579999923706055,73032723.0,7.579999923706055
2015-03-13,7.670000076293945,7.53000020980835,7.559999942779541,7.630000114440918,45720802.0,7.630000114440918
2015-03-16,8.069999694824219,7.650000095367432,7.650000095367432,8.039999961853027,85157956.0,8.039999961853027
2015-03-17,8.119999885559082,7.900000095367432,8.079999923706055,8.079999923706055,80439706.0,8.079999923706055
2015-03-18,8.5,8.010000228881836,8.079999923706055,8.460000038146973,74297726.0,8.460000038146973
2015-03-19,8.600000381469727,8.220000267028809,8.399999618530273,8.479999542236328,64530822.0,8.479999542236328
2015-03-20,8.550000190734863,8.369999885559082,8.460000038146973,8.399999618530273,54349402.0,8.399999618530273
2015-03-23,8.609999656677246,8.350000381469727,8.390000343322754,8.569999694824219,58782686.0,8.569999694824219
2015-03-24,8.5600004196167,8.100000381469727,8.550000190734863,8.489999771118164,64571364.0,8.489999771118164
2015-03-25,8.850000381469727,8.319999694824219,8.399999618530273,8.609999656677246,68729302.0,8.609999656677246
2015-03-26,8.800000190734863,8.430000305175781,8.569999694824219,8.5600004196167,46549346.0,8.5600004196167
2015-03-27,8.729999542236328,8.449999809265137,8.539999961853027,8.5600004196167,41980430.0,8.5600004196167
2015-03-30,8.789999961853027,8.489999771118164,8.510000228881836,8.569999694824219,47400267.0,8.569999694824219
2015-03-31,8.630000114440918,8.460000038146973,8.600000381469727,8.489999771118164,44118086.0,8.489999771118164
2015-04-01,8.640000343322754,8.399999618530273,8.460000038146973,8.5600004196167,47193598.0,8.5600004196167
2015-04-02,8.619999885559082,8.470000267028809,8.59000015258789,8.600000381469727,45044757.0,8.600000381469727
2015-04-03,9.460000038146973,8.520000457763672,8.59000015258789,9.460000038146973,127544273.0,9.460000038146973
2015-04-07,9.670000076293945,9.300000190734863,9.609999656677246,9.520000457763672,93051228.0,9.520000457763672
2015-04-08,9.6899995803833,9.149999618530273,9.6899995803833,9.369999885559082,55944096.0,9.369999885559082
2015-04-09,9.5,8.90999984741211,9.380000114440918,9.140000343322754,47043784.0,9.140000343322754
2015-04-10,9.630000114440918,9.149999618530273,9.149999618530273,9.489999771118164,64939947.0,9.489999771118164
2015-04-13,9.640000343322754,9.380000114440918,9.470000267028809,9.510000228881836,51301702.0,9.510000228881836
2015-04-14,10.260000228881836,9.260000228881836,9.520000457763672,9.960000038146973,74159865.0,9.960000038146973
2015-04-15,9.859999656677246,9.369999885559082,9.800000190734863,9.40999984741211,51199327.0,9.40999984741211
2015-04-16,9.399999618530273,8.880000114440918,9.25,9.300000190734863,33280570.0,9.300000190734863
2015-04-17,9.5,9.220000267028809,9.350000381469727,9.350000381469727,40964382.0,9.350000381469727
2015-04-20,9.579999923706055,9.079999923706055,9.199999809265137,9.220000267028809,47607510.0,9.220000267028809
2015-04-21,9.760000228881836,9.270000457763672,9.279999732971191,9.579999923706055,50901265.0,9.579999923706055
2015-04-22,10.199999809265137,9.550000190734863,9.619999885559082,9.9399995803833,69277345.0,9.9399995803833
2015-04-23,10.170000076293945,9.65999984741211,9.819999694824219,10.140000343322754,74113774.0,10.140000343322754
2015-04-24,10.40999984741211,9.869999885559082,10.020000457763672,10.130000114440918,61925333.0,10.130000114440918
2015-04-27,10.380000114440918,9.90999984741211,10.140000343322754,9.989999771118164,47414669.0,9.989999771118164
2015-04-28,10.050000190734863,9.300000190734863,10.039999961853027,9.380000114440918,46138634.0,9.380000114440918
2015-04-29,9.670000076293945,9.1899995803833,9.300000190734863,9.569999694824219,26352701.0,9.569999694824219
2015-04-30,9.649999618530273,9.279999732971191,9.600000381469727,9.359999656677246,27044380.0,9.359999656677246
2015-05-04,9.369999885559082,9.130000114440918,9.329999923706055,9.359999656677246,23217848.0,9.359999656677246
2015-05-05,9.369999885559082,8.609999656677246,9.359999656677246,8.779999732971191,24943765.0,8.779999732971191
2015-05-06,8.9399995803833,8.109999656677246,8.800000190734863,8.279999732971191,27183287.0,8.279999732971191
2015-05-07,8.420000076293945,7.989999771118164,8.270000457763672,8.020000457763672,22840495.0,8.020000457763672
2015-05-08,8.399999618530273,8.100000381469727,8.100000381469727,8.390000343322754,21109865.0,8.390000343322754
2015-05-11,9.229999542236328,8.420000076293945,8.5,9.119999885559082,33999766.0,9.119999885559082
2015-05-12,9.529999732971191,8.979999542236328,9.149999618530273,9.390000343322754,45070854.0,9.390000343322754
2015-05-13,9.770000457763672,9.279999732971191,9.390000343322754,9.739999771118164,44943669.0,9.739999771118164
2015-05-14,10.050000190734863,9.5,9.739999771118164,9.75,40068113.0,9.75
2015-05-15,9.699999809265137,9.279999732971191,9.699999809265137,9.390000343322754,23351021.0,9.390000343322754
2015-05-18,10.329999923706055,9.279999732971191,9.279999732971191,10.329999923706055,81025384.0,10.329999923706055
2015-05-19,10.890000343322754,10.149999618530273,10.430000305175781,10.65999984741211,71102538.0,10.65999984741211
2015-05-20,11.5,10.59000015258789,10.670000076293945,10.84000015258789,59154297.0,10.84000015258789
2015-05-21,11.920000076293945,11.0,11.0,11.920000076293945,64483484.0,11.920000076293945
2015-05-22,12.920000076293945,11.569999694824219,12.100000381469727,12.239999771118164,69502504.0,12.239999771118164
2015-05-25,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-05-26,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-05-27,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-05-28,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-05-29,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-06-01,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-06-02,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-06-03,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-06-04,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-06-05,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-06-08,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-06-09,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-06-10,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-06-11,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-06-12,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-06-15,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-06-16,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-06-17,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-06-18,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-06-19,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-06-23,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-06-24,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-06-25,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-06-26,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-06-29,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-06-30,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-07-01,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-07-02,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-07-03,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-07-06,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-07-07,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-07-08,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-07-09,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-07-10,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-07-13,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-07-14,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-07-15,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-07-16,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-07-17,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-07-20,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-07-21,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-07-22,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-07-23,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-07-24,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-07-27,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-07-28,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-07-29,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-07-30,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-07-31,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-08-03,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-08-04,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-08-05,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-08-06,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-08-07,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-08-10,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-08-11,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-08-12,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-08-13,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-08-14,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-08-17,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-08-18,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-08-19,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-08-20,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-08-21,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-08-24,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-08-25,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-08-26,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-08-27,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-08-28,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-08-31,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-09-01,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-09-02,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-09-07,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-09-08,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-09-09,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-09-10,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-09-11,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-09-14,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-09-15,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-09-16,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-09-17,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-09-18,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-09-21,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-09-22,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-09-23,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,12.239999771118164
2015-09-24,11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,256400.0,11.020000457763672
2015-09-25,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,64100.0,9.920000076293945
2015-09-28,8.930000305175781,8.930000305175781,8.930000305175781,8.930000305175781,233200.0,8.930000305175781
2015-09-29,8.039999961853027,8.039999961853027,8.039999961853027,8.039999961853027,487300.0,8.039999961853027
2015-09-30,7.239999771118164,7.239999771118164,7.239999771118164,7.239999771118164,2130400.0,7.239999771118164
2015-10-08,7.420000076293945,6.550000190734863,6.730000019073486,7.070000171661377,135269496.0,7.070000171661377
2015-10-09,6.920000076293945,6.639999866485596,6.710000038146973,6.739999771118164,71897868.0,6.739999771118164
2015-10-12,7.199999809265137,6.760000228881836,6.789999961853027,7.050000190734863,72989869.0,7.050000190734863
2015-10-13,7.449999809265137,6.920000076293945,6.940000057220459,7.420000076293945,64716340.0,7.420000076293945
2015-10-14,7.440000057220459,7.099999904632568,7.320000171661377,7.139999866485596,49646414.0,7.139999866485596
2015-10-15,7.360000133514404,7.079999923706055,7.099999904632568,7.269999980926514,39447736.0,7.269999980926514
2015-10-16,7.369999885559082,7.050000190734863,7.309999942779541,7.179999828338623,47062984.0,7.179999828338623
2015-10-19,7.769999980926514,7.119999885559082,7.150000095367432,7.679999828338623,79489996.0,7.679999828338623
2015-10-20,7.610000133514404,7.380000114440918,7.510000228881836,7.590000152587891,51874997.0,7.590000152587891
2015-10-21,7.96999979019165,7.099999904632568,7.75,7.199999809265137,71948504.0,7.199999809265137
2015-10-22,7.489999771118164,7.099999904632568,7.230000019073486,7.440000057220459,43160887.0,7.440000057220459
2015-10-23,7.860000133514404,7.300000190734863,7.440000057220459,7.699999809265137,50456640.0,7.699999809265137
2015-10-26,8.220000267028809,7.480000019073486,7.75,7.829999923706055,57338277.0,7.829999923706055
2015-10-27,7.809999942779541,7.400000095367432,7.5,7.690000057220459,36121704.0,7.690000057220459
2015-10-28,8.0,7.590000152587891,7.599999904632568,7.710000038146973,36921250.0,7.710000038146973
2015-10-29,8.350000381469727,7.650000095367432,7.75,8.130000114440918,63700105.0,8.130000114440918
2015-10-30,8.100000381469727,7.800000190734863,8.029999732971191,7.900000095367432,37628844.0,7.900000095367432
2015-11-02,8.100000381469727,7.639999866485596,7.699999809265137,7.829999923706055,35359460.0,7.829999923706055
2015-11-03,8.039999961853027,7.800000190734863,7.829999923706055,7.880000114440918,23823030.0,7.880000114440918
2015-11-04,8.289999961853027,7.880000114440918,7.880000114440918,8.239999771118164,40431581.0,8.239999771118164
2015-11-05,8.300000190734863,8.100000381469727,8.239999771118164,8.1899995803833,40008405.0,8.1899995803833
2015-11-06,8.329999923706055,8.15999984741211,8.180000305175781,8.270000457763672,27112891.0,8.270000457763672
2015-11-09,8.489999771118164,8.029999732971191,8.09000015258789,8.350000381469727,38719746.0,8.350000381469727
2015-11-10,8.600000381469727,8.220000267028809,8.289999961853027,8.449999809265137,27590099.0,8.449999809265137
2015-11-11,9.140000343322754,8.479999542236328,8.479999542236328,9.029999732971191,42920802.0,9.029999732971191
2015-11-12,9.199999809265137,8.720000267028809,8.949999809265137,9.069999694824219,35355580.0,9.069999694824219
2015-11-13,9.399999618530273,8.84000015258789,8.9399995803833,9.0,33916523.0,9.0
2015-11-16,9.680000305175781,8.760000228881836,8.800000190734863,9.600000381469727,31899983.0,9.600000381469727
2015-11-17,9.779999732971191,9.399999618530273,9.609999656677246,9.479999542236328,30777913.0,9.479999542236328
2015-11-18,9.630000114440918,9.029999732971191,9.529999732971191,9.109999656677246,25602522.0,9.109999656677246
2015-11-19,9.380000114440918,9.09000015258789,9.100000381469727,9.369999885559082,19987727.0,9.369999885559082
2015-11-20,9.949999809265137,9.279999732971191,9.350000381469727,9.600000381469727,32928615.0,9.600000381469727
2015-11-23,9.5600004196167,9.199999809265137,9.449999809265137,9.279999732971191,30318834.0,9.279999732971191
2015-11-24,9.380000114440918,9.029999732971191,9.199999809265137,9.34000015258789,22499856.0,9.34000015258789
2015-11-25,9.640000343322754,9.260000228881836,9.260000228881836,9.479999542236328,19708194.0,9.479999542236328
2015-11-26,10.140000343322754,9.489999771118164,9.489999771118164,9.930000305175781,32591000.0,9.930000305175781
2015-11-27,10.920000076293945,9.819999694824219,9.850000381469727,10.270000457763672,56984726.0,10.270000457763672
2015-11-30,10.579999923706055,9.40999984741211,10.220000267028809,10.420000076293945,40815868.0,10.420000076293945
2015-12-01,10.739999771118164,10.010000228881836,10.359999656677246,10.220000267028809,38807287.0,10.220000267028809
2015-12-02,10.5,9.960000038146973,10.350000381469727,10.479999542236328,29935647.0,10.479999542236328
2015-12-03,11.319999694824219,10.319999694824219,10.470000267028809,11.220000267028809,45317735.0,11.220000267028809
2015-12-04,11.430000305175781,10.979999542236328,11.100000381469727,11.170000076293945,27806717.0,11.170000076293945
2015-12-07,11.520000457763672,11.100000381469727,11.100000381469727,11.279999732971191,25796951.0,11.279999732971191
2015-12-08,11.970000267028809,11.079999923706055,11.180000305175781,11.59000015258789,32425477.0,11.59000015258789
2015-12-09,12.75,11.5,11.5,12.75,60629652.0,12.75
2015-12-10,12.84000015258789,12.25,12.600000381469727,12.369999885559082,43212852.0,12.369999885559082
2015-12-11,13.069999694824219,11.8100004196167,12.199999809265137,12.010000228881836,49684239.0,12.010000228881836
2015-12-14,12.15999984741211,10.819999694824219,11.899999618530273,11.40999984741211,48917200.0,11.40999984741211
2015-12-15,11.979999542236328,11.15999984741211,11.34000015258789,11.930000305175781,35446378.0,11.930000305175781
2015-12-16,12.140000343322754,11.720000267028809,11.880000114440918,11.729999542236328,28519809.0,11.729999542236328
2015-12-17,12.069999694824219,11.609999656677246,11.710000038146973,11.989999771118164,32013321.0,11.989999771118164
2015-12-18,12.789999961853027,11.859999656677246,11.920000076293945,12.520000457763672,35240135.0,12.520000457763672
2015-12-21,12.84000015258789,12.09000015258789,12.380000114440918,12.279999732971191,32413353.0,12.279999732971191
2015-12-22,12.760000228881836,12.180000305175781,12.279999732971191,12.710000038146973,29765575.0,12.710000038146973
2015-12-23,13.180000305175781,12.380000114440918,12.789999961853027,12.489999771118164,38113654.0,12.489999771118164
2015-12-24,12.4399995803833,11.869999885559082,12.399999618530273,12.09000015258789,22524875.0,12.09000015258789
2015-12-25,12.489999771118164,11.960000038146973,12.119999885559082,12.140000343322754,18296290.0,12.140000343322754
2015-12-28,12.220000267028809,11.5,12.220000267028809,11.739999771118164,28351281.0,11.739999771118164
2015-12-29,12.770000457763672,11.850000381469727,11.850000381469727,12.609999656677246,40665319.0,12.609999656677246
2015-12-30,12.960000038146973,12.449999809265137,12.479999542236328,12.649999618530273,34356192.0,12.649999618530273
2015-12-31,12.8100004196167,12.289999961853027,12.600000381469727,12.390000343322754,23190746.0,12.390000343322754
2016-01-04,12.670000076293945,11.149999618530273,12.390000343322754,11.149999618530273,18505490.0,11.149999618530273
2016-01-05,11.369999885559082,10.09000015258789,10.390000343322754,10.859999656677246,31156082.0,10.859999656677246
2016-01-06,11.229999542236328,10.670000076293945,10.800000190734863,11.149999618530273,22898722.0,11.149999618530273
2016-01-07,10.949999809265137,10.039999961853027,10.920000076293945,10.039999961853027,5032900.0,10.039999961853027
2016-01-08,10.699999809265137,9.300000190734863,10.600000381469727,9.970000267028809,24701062.0,9.970000267028809
2016-01-11,9.970000267028809,8.970000267028809,9.970000267028809,8.970000267028809,23001929.0,8.970000267028809
2016-01-12,9.100000381469727,8.529999732971191,8.960000038146973,8.649999618530273,25442981.0,8.649999618530273
2016-01-13,9.25,8.350000381469727,8.760000228881836,8.449999809265137,26391673.0,8.449999809265137
2016-01-14,8.899999618530273,7.869999885559082,8.079999923706055,8.619999885559082,28098254.0,8.619999885559082
2016-01-15,8.899999618530273,8.380000114440918,8.510000228881836,8.489999771118164,25899612.0,8.489999771118164
2016-01-18,8.899999618530273,8.079999923706055,8.149999618530273,8.600000381469727,26149774.0,8.600000381469727
2016-01-19,9.289999961853027,8.569999694824219,8.600000381469727,9.170000076293945,31971443.0,9.170000076293945
2016-01-20,9.300000190734863,8.829999923706055,9.100000381469727,9.149999618530273,22825912.0,9.149999618530273
2016-01-21,9.1899995803833,8.5600004196167,8.930000305175781,8.59000015258789,18635363.0,8.59000015258789
2016-01-22,9.0,8.390000343322754,8.729999542236328,8.859999656677246,17546907.0,8.859999656677246
2016-01-25,9.390000343322754,8.90999984741211,8.90999984741211,9.130000114440918,20385629.0,9.130000114440918
2016-01-26,9.34000015258789,8.380000114440918,8.949999809265137,8.539999961853027,25631946.0,8.539999961853027
2016-01-27,8.630000114440918,7.690000057220459,8.520000457763672,8.3100004196167,22366624.0,8.3100004196167
2016-01-28,8.4399995803833,7.920000076293945,8.149999618530273,7.96999979019165,12910419.0,7.96999979019165
2016-01-29,8.59000015258789,7.909999847412109,7.980000019073486,8.489999771118164,16041357.0,8.489999771118164
2016-02-01,8.779999732971191,8.3100004196167,8.430000305175781,8.510000228881836,18719007.0,8.510000228881836
2016-02-02,8.960000038146973,8.449999809265137,8.449999809265137,8.800000190734863,15109664.0,8.800000190734863
2016-02-03,9.479999542236328,8.649999618530273,8.789999961853027,9.350000381469727,23093906.0,9.350000381469727
2016-02-04,9.5600004196167,9.210000038146973,9.399999618530273,9.539999961853027,19575571.0,9.539999961853027
2016-02-05,9.65999984741211,9.1899995803833,9.550000190734863,9.199999809265137,12906444.0,9.199999809265137
2016-02-15,9.279999732971191,8.739999771118164,8.789999961853027,9.100000381469727,14305789.0,9.100000381469727
2016-02-16,9.40999984741211,9.100000381469727,9.140000343322754,9.350000381469727,16334686.0,9.350000381469727
2016-02-17,9.40999984741211,9.0,9.270000457763672,9.270000457763672,18890949.0,9.270000457763672
2016-02-18,10.199999809265137,9.079999923706055,9.300000190734863,9.90999984741211,41708779.0,9.90999984741211
2016-02-19,9.850000381469727,9.5600004196167,9.800000190734863,9.680000305175781,17783031.0,9.680000305175781
2016-02-22,9.859999656677246,9.600000381469727,9.819999694824219,9.84000015258789,15164911.0,9.84000015258789
2016-02-23,10.069999694824219,9.670000076293945,9.699999809265137,9.90999984741211,18233485.0,9.90999984741211
2016-02-24,9.979999542236328,9.600000381469727,9.8100004196167,9.800000190734863,14560925.0,9.800000190734863
2016-02-25,9.770000457763672,8.819999694824219,9.760000228881836,8.819999694824219,22342028.0,8.819999694824219
2016-02-26,8.979999542236328,8.40999984741211,8.84000015258789,8.569999694824219,15974842.0,8.569999694824219
2016-02-29,8.710000038146973,7.710000038146973,8.520000457763672,7.809999942779541,23873346.0,7.809999942779541
2016-03-01,8.149999618530273,7.71999979019165,7.980000019073486,8.069999694824219,15937987.0,8.069999694824219
2016-03-02,8.59000015258789,8.0,8.050000190734863,8.5,17033932.0,8.5
2016-03-03,8.869999885559082,8.430000305175781,8.479999542236328,8.550000190734863,22675617.0,8.550000190734863
2016-03-04,8.760000228881836,8.09000015258789,8.600000381469727,8.25,17681737.0,8.25
2016-03-07,8.640000343322754,8.390000343322754,8.5,8.569999694824219,13247187.0,8.569999694824219
2016-03-08,8.59000015258789,7.989999771118164,8.489999771118164,8.5600004196167,15077868.0,8.5600004196167
2016-03-09,8.949999809265137,8.279999732971191,8.350000381469727,8.8100004196167,19631600.0,8.8100004196167
2016-03-10,8.880000114440918,8.569999694824219,8.75,8.609999656677246,12023408.0,8.609999656677246
2016-03-11,8.720000267028809,8.390000343322754,8.539999961853027,8.65999984741211,10958544.0,8.65999984741211
2016-03-14,9.430000305175781,8.720000267028809,8.720000267028809,9.260000228881836,23626021.0,9.260000228881836
2016-03-15,9.289999961853027,9.010000228881836,9.15999984741211,9.100000381469727,15695144.0,9.100000381469727
2016-03-16,9.65999984741211,9.100000381469727,9.600000381469727,9.289999961853027,24905481.0,9.289999961853027
2016-03-17,9.630000114440918,9.199999809265137,9.300000190734863,9.550000190734863,21244764.0,9.550000190734863
2016-03-18,9.9399995803833,9.520000457763672,9.550000190734863,9.850000381469727,21198710.0,9.850000381469727
2016-03-21,10.09000015258789,9.8100004196167,9.9399995803833,9.920000076293945,22818726.0,9.920000076293945
2016-03-22,10.90999984741211,9.6899995803833,9.720000267028809,10.90999984741211,45048286.0,10.90999984741211
2016-03-23,11.1899995803833,10.699999809265137,10.699999809265137,10.859999656677246,27918597.0,10.859999656677246
2016-03-24,10.699999809265137,10.319999694824219,10.680000305175781,10.399999618530273,27190799.0,10.399999618530273
2016-03-25,11.4399995803833,10.220000267028809,10.350000381469727,11.380000114440918,31333471.0,11.380000114440918
2016-03-28,11.65999984741211,11.0,11.149999618530273,11.010000228881836,28555399.0,11.010000228881836
2016-03-29,11.25,10.729999542236328,10.9399995803833,11.020000457763672,19784006.0,11.020000457763672
2016-03-30,11.289999961853027,11.010000228881836,11.199999809265137,11.25,16631907.0,11.25
2016-03-31,11.279999732971191,10.789999961853027,11.210000038146973,10.890000343322754,26998884.0,10.890000343322754
2016-04-01,11.0,10.5,10.720000267028809,10.710000038146973,17967363.0,10.710000038146973
2016-04-05,10.960000038146973,10.420000076293945,10.609999656677246,10.829999923706055,27179692.0,10.829999923706055
2016-04-06,10.760000228881836,10.369999885559082,10.670000076293945,10.40999984741211,21766282.0,10.40999984741211
2016-04-07,10.8100004196167,10.220000267028809,10.369999885559082,10.3100004196167,21433267.0,10.3100004196167
2016-04-08,10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,0.0,10.3100004196167
2016-04-11,10.829999923706055,10.069999694824219,10.149999618530273,10.59000015258789,41416202.0,10.59000015258789
2016-04-12,11.050000190734863,10.529999732971191,10.569999694824219,10.970000267028809,23057781.0,10.970000267028809
2016-04-13,11.09000015258789,10.84000015258789,10.930000305175781,10.869999885559082,15727329.0,10.869999885559082
2016-04-14,11.279999732971191,10.880000114440918,10.880000114440918,11.270000457763672,16433795.0,11.270000457763672
2016-04-15,11.829999923706055,11.34000015258789,11.350000381469727,11.8100004196167,26845117.0,11.8100004196167
2016-04-18,11.720000267028809,11.25,11.600000381469727,11.279999732971191,17681494.0,11.279999732971191
2016-04-19,11.479999542236328,11.079999923706055,11.319999694824219,11.3100004196167,15794881.0,11.3100004196167
2016-04-20,11.569999694824219,10.739999771118164,11.34000015258789,10.739999771118164,21712930.0,10.739999771118164
2016-04-21,11.279999732971191,10.510000228881836,10.680000305175781,11.079999923706055,18188249.0,11.079999923706055
2016-04-22,11.380000114440918,10.779999732971191,10.949999809265137,11.300000190734863,11877269.0,11.300000190734863
2016-04-25,11.25,10.84000015258789,11.119999885559082,11.010000228881836,11297994.0,11.010000228881836
2016-04-26,11.180000305175781,10.850000381469727,10.920000076293945,11.149999618530273,9163253.0,11.149999618530273
2016-04-27,11.3100004196167,11.0,11.199999809265137,11.020000457763672,11761229.0,11.020000457763672
2016-04-28,11.09000015258789,10.710000038146973,11.0600004196167,11.0,10363466.0,11.0
2016-04-29,11.079999923706055,10.779999732971191,10.899999618530273,11.020000457763672,6434976.0,11.020000457763672
2016-05-03,11.300000190734863,10.800000190734863,11.0,11.210000038146973,13292572.0,11.210000038146973
2016-05-04,11.369999885559082,11.119999885559082,11.180000305175781,11.199999809265137,8204487.0,11.199999809265137
2016-05-05,11.75,11.130000114440918,11.199999809265137,11.609999656677246,15682691.0,11.609999656677246
2016-05-06,11.59000015258789,11.029999732971191,11.5,11.029999732971191,24212891.0,11.029999732971191
2016-05-09,10.5600004196167,10.479999542236328,10.479999542236328,10.479999542236328,7428800.0,10.479999542236328
2016-05-10,10.100000381469727,9.960000038146973,9.960000038146973,9.960000038146973,4805389.0,9.960000038146973
2016-05-11,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-05-12,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-05-13,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-05-16,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-05-17,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-05-18,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-05-19,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-05-20,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-05-23,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-05-24,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-05-25,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-05-26,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-05-27,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-05-30,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-05-31,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-06-01,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-06-02,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-06-03,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-06-06,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-06-07,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-06-08,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-06-13,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-06-14,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-06-15,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-06-16,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-06-17,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-06-20,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-06-21,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-06-22,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-06-23,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-06-24,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-06-27,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-06-28,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-06-29,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-06-30,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-07-01,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-07-04,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-07-05,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-07-06,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-07-07,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-07-08,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-07-11,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-07-12,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-07-13,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-07-14,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-07-15,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-07-18,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-07-19,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-07-20,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-07-21,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-07-22,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-07-25,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-07-26,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-07-27,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-07-28,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-07-29,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-08-01,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-08-02,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-08-03,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-08-04,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-08-05,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-08-08,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-08-09,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-08-10,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-08-11,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-08-12,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-08-15,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-08-16,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-08-17,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-08-18,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-08-19,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-08-22,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-08-23,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-08-24,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-08-25,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-08-26,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-08-29,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-08-30,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-08-31,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-09-01,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-09-02,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-09-05,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-09-06,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-09-07,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-09-08,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-09-09,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-09-12,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-09-13,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-09-14,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-09-19,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-09-20,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-09-21,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-09-22,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-09-23,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-09-26,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-09-27,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-09-28,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-09-29,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-09-30,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-10-10,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-10-11,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-10-12,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-10-13,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-10-14,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-10-17,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-10-18,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-10-19,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-10-20,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-10-21,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-10-24,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-10-25,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-10-26,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-10-27,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-10-28,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-10-31,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-11-01,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-11-02,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-11-03,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-11-04,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-11-07,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-11-08,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-11-09,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-11-10,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-11-11,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-11-14,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-11-15,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-11-16,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-11-17,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-11-18,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-11-21,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-11-22,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-11-23,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-11-24,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-11-25,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-11-28,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-11-29,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-11-30,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-12-01,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-12-02,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-12-05,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-12-06,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-12-07,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-12-08,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-12-09,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-12-12,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-12-13,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-12-14,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-12-15,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-12-16,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-12-19,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-12-20,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-12-21,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-12-22,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-12-23,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-12-26,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-12-27,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-12-28,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-12-29,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2016-12-30,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-01-03,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-01-04,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-01-05,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-01-06,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-01-09,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-01-10,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-01-11,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-01-12,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-01-13,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-01-16,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-01-17,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-01-18,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-01-19,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-01-20,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-01-23,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-01-24,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-01-25,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-01-26,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-02-03,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-02-06,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-02-07,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-02-08,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-02-09,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-02-10,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-02-13,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-02-14,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-02-15,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-02-16,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-02-17,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-02-20,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-02-21,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-02-22,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-02-23,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-02-24,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-02-27,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-02-28,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-03-01,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-03-02,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-03-03,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-03-06,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-03-07,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-03-08,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-03-09,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-03-10,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.960000038146973
2017-03-13,10.960000038146973,10.0600004196167,10.520000457763672,10.960000038146973,39527995.0,10.960000038146973
2017-03-14,11.4399995803833,10.489999771118164,11.130000114440918,10.819999694824219,95614693.0,10.819999694824219
2017-03-15,10.869999885559082,9.84000015258789,10.850000381469727,10.119999885559082,62859215.0,10.119999885559082
2017-03-16,10.649999618530273,9.770000457763672,9.960000038146973,10.270000457763672,63741744.0,10.270000457763672
2017-03-17,10.220000267028809,9.829999923706055,10.050000190734863,9.859999656677246,35499224.0,9.859999656677246
2017-03-20,9.979999542236328,9.5,9.779999732971191,9.75,35756286.0,9.75
2017-03-21,10.25,9.609999656677246,9.680000305175781,10.149999618530273,44065257.0,10.149999618530273
2017-03-22,10.40999984741211,9.960000038146973,10.029999732971191,10.079999923706055,31103575.0,10.079999923706055
2017-03-23,10.210000038146973,9.880000114440918,10.010000228881836,10.0,24125184.0,10.0
2017-03-24,10.149999618530273,9.930000305175781,9.960000038146973,9.979999542236328,15792036.0,9.979999542236328
2017-03-27,10.050000190734863,9.65999984741211,10.0,9.9399995803833,19396149.0,9.9399995803833
2017-03-28,10.029999732971191,9.8100004196167,9.930000305175781,9.890000343322754,13985436.0,9.890000343322754
2017-03-29,9.920000076293945,9.399999618530273,9.880000114440918,9.420000076293945,25278009.0,9.420000076293945
2017-03-30,9.430000305175781,8.600000381469727,9.3100004196167,9.050000190734863,35316207.0,9.050000190734863
2017-03-31,9.199999809265137,8.90999984741211,8.979999542236328,9.050000190734863,13888759.0,9.050000190734863
2017-04-05,9.180000305175781,8.880000114440918,9.050000190734863,9.109999656677246,11495987.0,9.109999656677246
2017-04-06,9.15999984741211,8.960000038146973,9.15999984741211,8.989999771118164,11218854.0,8.989999771118164
2017-04-07,9.069999694824219,8.899999618530273,8.989999771118164,8.960000038146973,10526089.0,8.960000038146973
2017-04-10,8.960000038146973,8.649999618530273,8.899999618530273,8.670000076293945,11765662.0,8.670000076293945
2017-04-11,8.949999809265137,8.5600004196167,8.699999809265137,8.779999732971191,15482075.0,8.779999732971191
2017-04-12,8.869999885559082,8.699999809265137,8.779999732971191,8.720000267028809,10724912.0,8.720000267028809
2017-04-13,9.390000343322754,8.699999809265137,8.75,9.15999984741211,29361600.0,9.15999984741211
2017-04-14,9.170000076293945,8.890000343322754,9.130000114440918,9.010000228881836,23083504.0,9.010000228881836
2017-04-17,9.0600004196167,8.760000228881836,9.020000457763672,8.819999694824219,9068869.0,8.819999694824219
2017-04-18,9.15999984741211,8.779999732971191,8.789999961853027,9.0600004196167,16420489.0,9.0600004196167
2017-04-19,9.109999656677246,8.75,9.020000457763672,9.0,13840208.0,9.0
2017-04-20,9.1899995803833,8.960000038146973,9.0600004196167,9.010000228881836,12353713.0,9.010000228881836
2017-04-21,9.100000381469727,8.869999885559082,9.020000457763672,9.0600004196167,12597867.0,9.0600004196167
2017-04-24,9.119999885559082,8.829999923706055,9.100000381469727,9.0,11081365.0,9.0
2017-04-25,9.140000343322754,8.899999618530273,8.989999771118164,8.920000076293945,11602855.0,8.920000076293945
2017-04-26,9.039999961853027,8.829999923706055,8.859999656677246,8.899999618530273,9471767.0,8.899999618530273
2017-04-27,8.850000381469727,8.199999809265137,8.800000190734863,8.550000190734863,18254526.0,8.550000190734863
2017-04-28,8.569999694824219,8.329999923706055,8.5,8.460000038146973,6927080.0,8.460000038146973
2017-05-02,8.529999732971191,8.270000457763672,8.460000038146973,8.390000343322754,9603620.0,8.390000343322754
2017-05-03,8.40999984741211,8.229999542236328,8.399999618530273,8.260000228881836,5571194.0,8.260000228881836
2017-05-04,8.369999885559082,8.15999984741211,8.3100004196167,8.300000190734863,6522279.0,8.300000190734863
2017-05-05,8.34000015258789,8.15999984741211,8.25,8.220000267028809,4494700.0,8.220000267028809
2017-05-08,8.260000228881836,8.029999732971191,8.229999542236328,8.039999961853027,6452232.0,8.039999961853027
2017-05-09,8.170000076293945,7.760000228881836,8.079999923706055,8.09000015258789,11075077.0,8.09000015258789
2017-05-10,8.319999694824219,8.010000228881836,8.010000228881836,8.09000015258789,11689409.0,8.09000015258789
2017-05-11,8.079999923706055,7.699999809265137,7.989999771118164,7.980000019073486,6345051.0,7.980000019073486
2017-05-12,8.15999984741211,7.849999904632568,7.980000019073486,8.020000457763672,7602290.0,8.020000457763672
2017-05-15,8.100000381469727,7.889999866485596,8.069999694824219,7.920000076293945,2932500.0,7.920000076293945
2017-05-16,8.010000228881836,7.769999980926514,7.920000076293945,8.0,5578401.0,8.0
2017-05-17,8.050000190734863,7.949999809265137,8.020000457763672,8.020000457763672,4619669.0,8.020000457763672
2017-05-18,8.039999961853027,7.860000133514404,8.020000457763672,7.940000057220459,4502820.0,7.940000057220459
2017-05-19,8.069999694824219,7.909999847412109,7.909999847412109,8.039999961853027,4371249.0,8.039999961853027
2017-05-22,8.020000457763672,7.710000038146973,7.980000019073486,7.769999980926514,4177403.0,7.769999980926514
2017-05-23,7.800000190734863,7.269999980926514,7.75,7.420000076293945,9317454.0,7.420000076293945
2017-05-24,7.46999979019165,6.980000019073486,7.389999866485596,7.420000076293945,5977117.0,7.420000076293945
2017-05-25,7.420000076293945,7.420000076293945,7.420000076293945,7.420000076293945,0.0,7.420000076293945
2017-05-26,7.420000076293945,7.420000076293945,7.420000076293945,7.420000076293945,0.0,7.420000076293945
2017-05-31,7.420000076293945,7.420000076293945,7.420000076293945,7.420000076293945,0.0,7.420000076293945
2017-06-01,7.420000076293945,7.420000076293945,7.420000076293945,7.420000076293945,0.0,7.420000076293945
2017-06-02,7.420000076293945,7.420000076293945,7.420000076293945,7.420000076293945,0.0,7.420000076293945
2017-06-05,7.420000076293945,7.420000076293945,7.420000076293945,7.420000076293945,0.0,7.420000076293945
2017-06-06,7.420000076293945,7.420000076293945,7.420000076293945,7.420000076293945,0.0,7.420000076293945
2017-06-07,7.420000076293945,7.420000076293945,7.420000076293945,7.420000076293945,0.0,7.420000076293945
2017-06-08,7.420000076293945,7.420000076293945,7.420000076293945,7.420000076293945,0.0,7.420000076293945
2017-06-09,7.420000076293945,7.420000076293945,7.420000076293945,7.420000076293945,0.0,7.420000076293945
2017-06-12,7.420000076293945,7.420000076293945,7.420000076293945,7.420000076293945,0.0,7.420000076293945
2017-06-13,8.15999984741211,8.15999984741211,8.15999984741211,8.15999984741211,593121.0,8.15999984741211
2017-06-14,8.979999542236328,8.979999542236328,8.979999542236328,8.979999542236328,571036.0,8.979999542236328
2017-06-15,9.800000190734863,8.880000114440918,9.0,9.390000343322754,60547670.0,9.390000343322754
2017-06-16,9.6899995803833,9.180000305175781,9.4399995803833,9.289999961853027,39240509.0,9.289999961853027
2017-06-19,9.279999732971191,8.920000076293945,9.1899995803833,9.25,21786213.0,9.25
2017-06-20,9.5,8.930000305175781,9.350000381469727,8.949999809265137,18111100.0,8.949999809265137
2017-06-21,9.109999656677246,8.779999732971191,8.949999809265137,9.020000457763672,19886111.0,9.020000457763672
2017-06-22,8.989999771118164,8.4399995803833,8.989999771118164,8.520000457763672,16114521.0,8.520000457763672
2017-06-23,8.75,8.420000076293945,8.520000457763672,8.630000114440918,10170303.0,8.630000114440918
2017-06-26,8.84000015258789,8.510000228881836,8.640000343322754,8.829999923706055,9747526.0,8.829999923706055
2017-06-27,9.420000076293945,8.789999961853027,8.789999961853027,9.210000038146973,28038094.0,9.210000038146973
2017-06-28,9.489999771118164,9.180000305175781,9.1899995803833,9.1899995803833,19923852.0,9.1899995803833
2017-06-29,9.550000190734863,9.15999984741211,9.15999984741211,9.40999984741211,23355712.0,9.40999984741211
2017-06-30,9.529999732971191,9.270000457763672,9.399999618530273,9.369999885559082,15736763.0,9.369999885559082
2017-07-03,9.369999885559082,9.199999809265137,9.329999923706055,9.3100004196167,9378034.0,9.3100004196167
2017-07-04,10.180000305175781,9.260000228881836,9.279999732971191,10.050000190734863,28615911.0,10.050000190734863
2017-07-05,10.050000190734863,9.800000190734863,10.029999732971191,10.020000457763672,13397443.0,10.020000457763672
2017-07-06,10.149999618530273,9.899999618530273,10.100000381469727,9.930000305175781,8586050.0,9.930000305175781
2017-07-07,9.979999542236328,9.819999694824219,9.949999809265137,9.930000305175781,7243941.0,9.930000305175781
2017-07-10,10.149999618530273,9.720000267028809,10.0,9.8100004196167,7149701.0,9.8100004196167
2017-07-11,9.890000343322754,9.619999885559082,9.760000228881836,9.670000076293945,5207796.0,9.670000076293945
2017-07-12,9.75,9.399999618530273,9.75,9.59000015258789,6021201.0,9.59000015258789
2017-07-13,9.6899995803833,9.510000228881836,9.59000015258789,9.619999885559082,3279859.0,9.619999885559082
2017-07-14,9.989999771118164,9.600000381469727,9.680000305175781,9.75,7341355.0,9.75
2017-07-17,9.789999961853027,9.020000457763672,9.600000381469727,9.350000381469727,12058757.0,9.350000381469727
2017-07-18,9.869999885559082,9.260000228881836,9.260000228881836,9.8100004196167,14708411.0,9.8100004196167
2017-07-19,10.380000114440918,9.779999732971191,9.8100004196167,10.149999618530273,16977007.0,10.149999618530273
2017-07-20,10.239999771118164,10.050000190734863,10.079999923706055,10.0600004196167,9542498.0,10.0600004196167
2017-07-21,10.34000015258789,10.0,10.0600004196167,10.199999809265137,9110289.0,10.199999809265137
2017-07-24,10.3100004196167,10.09000015258789,10.199999809265137,10.119999885559082,6374969.0,10.119999885559082
2017-07-25,10.119999885559082,9.729999542236328,10.119999885559082,9.970000267028809,11490948.0,9.970000267028809
2017-07-26,10.34000015258789,9.949999809265137,10.0,10.210000038146973,14302100.0,10.210000038146973
2017-07-27,9.789999961853027,9.199999809265137,9.199999809265137,9.300000190734863,32981472.0,9.300000190734863
2017-07-28,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0.0,9.300000190734863
2017-07-31,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,0.0,9.300000190734863
2017-08-01,10.229999542236328,9.40999984741211,10.229999542236328,9.59000015258789,28355033.0,9.59000015258789
2017-08-02,10.550000190734863,9.630000114440918,9.630000114440918,10.550000190734863,52832611.0,10.550000190734863
2017-08-03,10.65999984741211,10.130000114440918,10.550000190734863,10.170000076293945,42992375.0,10.170000076293945
2017-08-04,10.34000015258789,9.949999809265137,10.270000457763672,10.170000076293945,22727600.0,10.170000076293945
2017-08-07,10.34000015258789,10.0,10.109999656677246,10.210000038146973,12315149.0,10.210000038146973
2017-08-08,10.199999809265137,10.0,10.119999885559082,10.100000381469727,11008444.0,10.100000381469727
2017-08-09,10.180000305175781,10.010000228881836,10.0600004196167,10.119999885559082,7073750.0,10.119999885559082
2017-08-10,10.140000343322754,9.800000190734863,10.109999656677246,9.979999542236328,8100469.0,9.979999542236328
2017-08-11,10.109999656677246,9.899999618530273,9.899999618530273,10.0,6597798.0,10.0
2017-08-14,10.350000381469727,10.020000457763672,10.020000457763672,10.270000457763672,12254900.0,10.270000457763672
2017-08-15,10.350000381469727,10.149999618530273,10.270000457763672,10.3100004196167,8496754.0,10.3100004196167
2017-08-16,10.569999694824219,10.25,10.289999961853027,10.34000015258789,14694122.0,10.34000015258789
2017-08-17,10.390000343322754,10.199999809265137,10.359999656677246,10.279999732971191,6175831.0,10.279999732971191
2017-08-18,10.350000381469727,10.199999809265137,10.279999732971191,10.3100004196167,6769166.0,10.3100004196167
2017-08-21,10.380000114440918,10.180000305175781,10.319999694824219,10.229999542236328,4494187.0,10.229999542236328
2017-08-22,10.859999656677246,10.220000267028809,10.279999732971191,10.5,16641413.0,10.5
2017-08-23,10.920000076293945,10.430000305175781,10.510000228881836,10.90999984741211,15233159.0,10.90999984741211
2017-08-24,11.100000381469727,10.699999809265137,10.899999618530273,11.050000190734863,12135085.0,11.050000190734863
2017-08-25,11.390000343322754,10.920000076293945,10.979999542236328,11.079999923706055,14887732.0,11.079999923706055
2017-08-28,11.239999771118164,10.859999656677246,10.899999618530273,11.170000076293945,11044265.0,11.170000076293945
2017-08-29,11.699999809265137,11.079999923706055,11.100000381469727,11.5,12406967.0,11.5
2017-08-30,11.649999618530273,11.380000114440918,11.579999923706055,11.59000015258789,10125964.0,11.59000015258789
2017-08-31,11.600000381469727,11.300000190734863,11.5,11.359999656677246,9729406.0,11.359999656677246
2017-09-01,11.489999771118164,11.300000190734863,11.479999542236328,11.460000038146973,12547259.0,11.460000038146973
2017-09-04,11.65999984741211,11.40999984741211,11.479999542236328,11.449999809265137,5663160.0,11.449999809265137
2017-09-05,11.579999923706055,11.399999618530273,11.449999809265137,11.4399995803833,5185046.0,11.4399995803833
2017-09-06,11.84000015258789,11.34000015258789,11.479999542236328,11.760000228881836,11041633.0,11.760000228881836
2017-09-07,12.100000381469727,11.649999618530273,11.729999542236328,11.84000015258789,8878643.0,11.84000015258789
2017-09-08,12.300000190734863,11.869999885559082,12.130000114440918,12.210000038146973,11321882.0,12.210000038146973
2017-09-11,12.649999618530273,12.100000381469727,12.300000190734863,12.5600004196167,12175925.0,12.5600004196167
2017-09-12,13.800000190734863,12.569999694824219,12.65999984741211,13.170000076293945,17549971.0,13.170000076293945
2017-09-13,13.529999732971191,12.970000267028809,13.359999656677246,13.130000114440918,12882721.0,13.130000114440918
2017-09-14,13.239999771118164,12.829999923706055,13.029999732971191,12.90999984741211,12969058.0,12.90999984741211
2017-09-15,13.180000305175781,12.630000114440918,12.880000114440918,12.739999771118164,12374401.0,12.739999771118164
2017-09-18,12.699999809265137,12.1899995803833,12.670000076293945,12.399999618530273,15441348.0,12.399999618530273
2017-09-19,12.529999732971191,12.229999542236328,12.369999885559082,12.369999885559082,10670857.0,12.369999885559082
2017-09-20,12.380000114440918,12.119999885559082,12.3100004196167,12.149999618530273,10262283.0,12.149999618530273
2017-09-21,12.140000343322754,11.140000343322754,12.140000343322754,11.449999809265137,34926098.0,11.449999809265137
2017-09-22,11.539999961853027,11.149999618530273,11.359999656677246,11.289999961853027,12195900.0,11.289999961853027
2017-09-25,11.65999984741211,10.739999771118164,11.279999732971191,11.420000076293945,13133201.0,11.420000076293945
2017-09-26,11.9399995803833,11.300000190734863,11.390000343322754,11.880000114440918,12704512.0,11.880000114440918
2017-09-27,12.279999732971191,11.850000381469727,11.850000381469727,11.920000076293945,12227663.0,11.920000076293945
2017-09-28,11.920000076293945,11.350000381469727,11.800000190734863,11.4399995803833,9614470.0,11.4399995803833
2017-09-29,11.729999542236328,11.25,11.399999618530273,11.4399995803833,7605063.0,11.4399995803833
2017-10-09,11.619999885559082,11.279999732971191,11.569999694824219,11.289999961853027,6172080.0,11.289999961853027
2017-10-10,11.670000076293945,11.239999771118164,11.25,11.579999923706055,12170403.0,11.579999923706055
2017-10-11,11.6899995803833,11.359999656677246,11.569999694824219,11.430000305175781,6583825.0,11.430000305175781
2017-10-12,11.430000305175781,10.880000114440918,11.369999885559082,10.989999771118164,12258256.0,10.989999771118164
2017-10-13,11.149999618530273,10.859999656677246,11.09000015258789,10.949999809265137,6358516.0,10.949999809265137
2017-10-16,11.039999961853027,10.8100004196167,10.829999923706055,10.90999984741211,5434201.0,10.90999984741211
2017-10-17,10.989999771118164,10.819999694824219,10.819999694824219,10.90999984741211,2510703.0,10.90999984741211
2017-10-18,11.119999885559082,10.880000114440918,10.880000114440918,10.960000038146973,3333928.0,10.960000038146973
2017-10-19,11.0,10.449999809265137,10.84000015258789,10.649999618530273,6605675.0,10.649999618530273
2017-10-20,11.069999694824219,10.680000305175781,10.970000267028809,11.010000228881836,6916075.0,11.010000228881836
2017-10-23,11.020000457763672,10.850000381469727,11.020000457763672,10.899999618530273,4971264.0,10.899999618530273
2017-10-24,10.979999542236328,10.579999923706055,10.899999618530273,10.680000305175781,5249121.0,10.680000305175781
2017-10-25,10.890000343322754,10.680000305175781,10.680000305175781,10.880000114440918,5986030.0,10.880000114440918
2017-10-26,10.880000114440918,10.649999618530273,10.880000114440918,10.829999923706055,4803803.0,10.829999923706055
2017-10-27,11.619999885559082,10.800000190734863,10.800000190734863,11.550000190734863,14983232.0,11.550000190734863
2017-10-30,11.670000076293945,11.199999809265137,11.5,11.59000015258789,10348811.0,11.59000015258789
2017-10-31,11.800000190734863,11.4399995803833,11.6899995803833,11.470000267028809,11328909.0,11.470000267028809
2017-11-01,11.65999984741211,11.319999694824219,11.529999732971191,11.34000015258789,8181878.0,11.34000015258789
2017-11-02,11.739999771118164,11.350000381469727,11.350000381469727,11.479999542236328,13007914.0,11.479999542236328
2017-11-03,11.529999732971191,10.770000457763672,11.520000457763672,10.869999885559082,7825639.0,10.869999885559082
2017-11-06,10.979999542236328,9.779999732971191,10.819999694824219,9.949999809265137,15494939.0,9.949999809265137
2017-11-07,10.050000190734863,9.430000305175781,9.8100004196167,9.979999542236328,9773018.0,9.979999542236328
2017-11-08,10.4399995803833,9.819999694824219,9.880000114440918,10.15999984741211,9782000.0,10.15999984741211
2017-11-09,10.25,10.020000457763672,10.170000076293945,10.069999694824219,3391471.0,10.069999694824219
2017-11-10,10.050000190734863,9.760000228881836,10.050000190734863,9.770000457763672,5455600.0,9.770000457763672
2017-11-13,9.930000305175781,9.390000343322754,9.819999694824219,9.649999618530273,7792967.0,9.649999618530273
2017-11-14,10.350000381469727,9.520000457763672,9.619999885559082,10.119999885559082,11233380.0,10.119999885559082
2017-11-15,10.369999885559082,9.9399995803833,10.069999694824219,10.0600004196167,5595718.0,10.0600004196167
2017-11-16,10.699999809265137,9.979999542236328,10.069999694824219,10.579999923706055,11259859.0,10.579999923706055
2017-11-17,10.75,9.979999542236328,10.579999923706055,10.100000381469727,6813935.0,10.100000381469727
2017-11-20,10.25,9.520000457763672,10.100000381469727,10.180000305175781,7224150.0,10.180000305175781
2017-11-21,10.210000038146973,9.90999984741211,10.079999923706055,9.949999809265137,3108202.0,9.949999809265137
2017-11-22,10.079999923706055,9.84000015258789,9.960000038146973,10.029999732971191,3442752.0,10.029999732971191
2017-11-23,10.119999885559082,9.569999694824219,10.119999885559082,9.59000015258789,2903810.0,9.59000015258789
2017-11-24,9.829999923706055,9.600000381469727,9.600000381469727,9.699999809265137,2553172.0,9.699999809265137
2017-11-27,9.84000015258789,9.479999542236328,9.680000305175781,9.550000190734863,2886502.0,9.550000190734863
2017-11-28,9.670000076293945,9.489999771118164,9.489999771118164,9.59000015258789,1606501.0,9.59000015258789
2017-11-29,9.619999885559082,9.369999885559082,9.609999656677246,9.390000343322754,3778973.0,9.390000343322754
2017-11-30,9.640000343322754,9.359999656677246,9.380000114440918,9.479999542236328,3258401.0,9.479999542236328
2017-12-01,9.640000343322754,9.420000076293945,9.479999542236328,9.600000381469727,3722301.0,9.600000381469727
2017-12-04,9.65999984741211,9.40999984741211,9.5600004196167,9.609999656677246,3070806.0,9.609999656677246
2017-12-05,9.779999732971191,9.420000076293945,9.619999885559082,9.640000343322754,4299201.0,9.640000343322754
2017-12-06,9.609999656677246,9.34000015258789,9.569999694824219,9.539999961853027,2915701.0,9.539999961853027
2017-12-07,9.970000267028809,9.619999885559082,9.800000190734863,9.65999984741211,8015917.0,9.65999984741211
2017-12-08,9.75,9.550000190734863,9.550000190734863,9.680000305175781,2766356.0,9.680000305175781
2017-12-11,9.869999885559082,9.649999618530273,9.710000038146973,9.789999961853027,4565998.0,9.789999961853027
2017-12-12,9.880000114440918,9.720000267028809,9.720000267028809,9.789999961853027,3378001.0,9.789999961853027
2017-12-13,9.90999984741211,9.720000267028809,9.720000267028809,9.819999694824219,2237109.0,9.819999694824219
2017-12-14,9.859999656677246,9.680000305175781,9.75,9.720000267028809,3066984.0,9.720000267028809
2017-12-15,9.829999923706055,9.5,9.649999618530273,9.819999694824219,3980777.0,9.819999694824219
2017-12-18,9.84000015258789,9.710000038146973,9.800000190734863,9.760000228881836,1814500.0,9.760000228881836
2017-12-19,9.869999885559082,9.609999656677246,9.609999656677246,9.829999923706055,2803601.0,9.829999923706055
2017-12-20,9.850000381469727,9.449999809265137,9.84000015258789,9.710000038146973,3957903.0,9.710000038146973
2017-12-21,9.770000457763672,9.630000114440918,9.710000038146973,9.65999984741211,1541911.0,9.65999984741211
2017-12-22,9.710000038146973,9.600000381469727,9.640000343322754,9.640000343322754,1798701.0,9.640000343322754
2017-12-25,9.75,9.359999656677246,9.619999885559082,9.649999618530273,3061525.0,9.649999618530273
2017-12-26,9.649999618530273,9.479999542236328,9.579999923706055,9.600000381469727,3688875.0,9.600000381469727
2017-12-27,9.630000114440918,9.319999694824219,9.600000381469727,9.569999694824219,4619497.0,9.569999694824219
2017-12-28,9.5600004196167,9.40999984741211,9.510000228881836,9.430000305175781,2878232.0,9.430000305175781
2017-12-29,9.529999732971191,9.350000381469727,9.420000076293945,9.399999618530273,2546373.0,9.399999618530273
2018-01-02,9.460000038146973,9.15999984741211,9.460000038146973,9.260000228881836,5264069.0,9.260000228881836
2018-01-03,9.800000190734863,9.180000305175781,9.229999542236328,9.779999732971191,9866180.0,9.779999732971191
2018-01-04,9.800000190734863,9.630000114440918,9.789999961853027,9.670000076293945,3338114.0,9.670000076293945
2018-01-05,9.850000381469727,9.579999923706055,9.59000015258789,9.720000267028809,4280700.0,9.720000267028809
2018-01-08,9.699999809265137,9.550000190734863,9.649999618530273,9.619999885559082,3635307.0,9.619999885559082
2018-01-09,9.720000267028809,9.539999961853027,9.670000076293945,9.640000343322754,3389002.0,9.640000343322754
2018-01-10,9.680000305175781,9.489999771118164,9.619999885559082,9.569999694824219,3106704.0,9.569999694824219
2018-01-11,9.539999961853027,9.239999771118164,9.5,9.4399995803833,4668697.0,9.4399995803833
2018-01-12,9.65999984741211,9.170000076293945,9.449999809265137,9.550000190734863,10208400.0,9.550000190734863
2018-01-15,9.5,9.3100004196167,9.350000381469727,9.479999542236328,6354919.0,9.479999542236328
2018-01-16,9.449999809265137,9.34000015258789,9.390000343322754,9.380000114440918,3738217.0,9.380000114440918
2018-01-17,9.380000114440918,9.170000076293945,9.359999656677246,9.329999923706055,4711100.0,9.329999923706055
2018-01-18,9.319999694824219,9.100000381469727,9.270000457763672,9.300000190734863,6526676.0,9.300000190734863
2018-01-19,9.329999923706055,9.180000305175781,9.229999542236328,9.289999961853027,4694025.0,9.289999961853027
2018-01-22,9.300000190734863,9.119999885559082,9.25,9.270000457763672,7724711.0,9.270000457763672
2018-01-23,9.25,9.109999656677246,9.210000038146973,9.170000076293945,3841777.0,9.170000076293945
2018-01-24,9.15999984741211,8.789999961853027,9.15999984741211,8.899999618530273,8256532.0,8.899999618530273
2018-01-25,8.899999618530273,8.359999656677246,8.869999885559082,8.520000457763672,10942130.0,8.520000457763672
2018-01-26,8.899999618530273,8.390000343322754,8.460000038146973,8.619999885559082,7372901.0,8.619999885559082
2018-01-29,8.579999923706055,8.329999923706055,8.579999923706055,8.430000305175781,3801228.0,8.430000305175781
2018-01-30,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2018-01-31,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2018-02-01,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2018-02-02,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2018-02-05,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2018-02-06,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2018-02-07,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2018-02-08,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2018-02-09,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2018-02-12,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2018-02-13,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2018-02-14,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2018-02-22,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2018-02-23,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2018-02-26,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2018-02-27,8.170000076293945,7.590000152587891,7.590000152587891,7.949999809265137,20292465.0,7.949999809265137
2018-02-28,8.100000381469727,7.650000095367432,7.650000095367432,8.069999694824219,7886824.0,8.069999694824219
2018-03-01,8.069999694824219,7.300000190734863,7.960000038146973,7.380000114440918,25707182.0,7.380000114440918
2018-03-02,7.269999980926514,6.880000114440918,7.269999980926514,7.070000171661377,17531905.0,7.070000171661377
2018-03-05,7.090000152587891,6.889999866485596,6.989999771118164,6.929999828338623,11057621.0,6.929999828338623
2018-03-06,7.079999923706055,6.900000095367432,6.909999847412109,7.070000171661377,8792923.0,7.070000171661377
2018-03-07,7.119999885559082,6.980000019073486,7.079999923706055,6.989999771118164,6083192.0,6.989999771118164
2018-03-08,7.170000076293945,6.869999885559082,6.869999885559082,7.150000095367432,8449036.0,7.150000095367432
2018-03-09,7.480000019073486,7.150000095367432,7.190000057220459,7.420000076293945,13912225.0,7.420000076293945
2018-03-12,7.659999847412109,7.389999866485596,7.400000095367432,7.53000020980835,10175649.0,7.53000020980835
2018-03-13,7.610000133514404,7.400000095367432,7.53000020980835,7.510000228881836,7782691.0,7.510000228881836
2018-03-14,7.579999923706055,7.400000095367432,7.460000038146973,7.420000076293945,4789087.0,7.420000076293945
2018-03-15,7.46999979019165,7.119999885559082,7.460000038146973,7.28000020980835,6782000.0,7.28000020980835
2018-03-16,7.300000190734863,7.099999904632568,7.260000228881836,7.130000114440918,6010299.0,7.130000114440918
2018-03-19,7.480000019073486,7.03000020980835,7.150000095367432,7.389999866485596,25138589.0,7.389999866485596
2018-03-20,7.480000019073486,7.25,7.380000114440918,7.449999809265137,15432901.0,7.449999809265137
2018-03-21,7.449999809265137,7.159999847412109,7.440000057220459,7.170000076293945,14036447.0,7.170000076293945
2018-03-22,7.239999771118164,6.940000057220459,7.239999771118164,6.980000019073486,11227506.0,6.980000019073486
2018-03-23,6.75,6.300000190734863,6.699999809265137,6.53000020980835,22474902.0,6.53000020980835
2018-03-26,6.550000190734863,6.159999847412109,6.360000133514404,6.510000228881836,8971197.0,6.510000228881836
2018-03-27,6.679999828338623,6.46999979019165,6.550000190734863,6.630000114440918,7177768.0,6.630000114440918
2018-03-28,6.590000152587891,6.460000038146973,6.53000020980835,6.579999923706055,6294857.0,6.579999923706055
2018-03-29,6.679999828338623,6.5,6.579999923706055,6.619999885559082,5927000.0,6.619999885559082
2018-03-30,6.679999828338623,6.579999923706055,6.619999885559082,6.599999904632568,6585700.0,6.599999904632568
2018-04-02,6.650000095367432,6.489999771118164,6.579999923706055,6.559999942779541,11263701.0,6.559999942779541
2018-04-03,6.46999979019165,6.210000038146973,6.46999979019165,6.429999828338623,10482300.0,6.429999828338623
2018-04-04,6.480000019073486,6.369999885559082,6.409999847412109,6.440000057220459,7049716.0,6.440000057220459
2018-04-09,6.420000076293945,6.210000038146973,6.420000076293945,6.25,9964550.0,6.25
2018-04-10,6.369999885559082,6.179999828338623,6.25,6.28000020980835,15419886.0,6.28000020980835
2018-04-11,6.369999885559082,6.21999979019165,6.309999942779541,6.320000171661377,14033967.0,6.320000171661377
2018-04-12,6.409999847412109,6.210000038146973,6.340000152587891,6.21999979019165,10454602.0,6.21999979019165
2018-04-13,6.360000133514404,6.199999809265137,6.239999771118164,6.230000019073486,8395311.0,6.230000019073486
2018-04-16,6.269999980926514,5.869999885559082,6.269999980926514,6.0,19900400.0,6.0
2018-04-17,6.019999980926514,5.829999923706055,6.0,5.849999904632568,12951301.0,5.849999904632568
2018-04-18,5.840000152587891,5.5,5.840000152587891,5.590000152587891,22264400.0,5.590000152587891
2018-04-19,5.659999847412109,5.519999980926514,5.590000152587891,5.579999923706055,13982376.0,5.579999923706055
2018-04-20,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-04-23,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-04-24,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-04-25,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-04-26,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-04-27,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-05-02,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-05-03,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-05-04,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-05-07,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-05-08,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-05-09,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-05-10,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-05-11,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-05-14,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-05-15,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-05-16,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-05-17,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-05-18,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-05-21,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-05-22,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-05-23,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-05-24,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-05-25,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-05-28,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-05-29,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-05-30,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-05-31,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-06-01,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-06-04,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-06-05,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-06-06,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-06-07,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-06-08,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-06-11,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-06-12,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-06-13,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-06-14,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-06-15,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-06-19,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-06-20,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-06-21,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-06-22,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-06-25,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-06-26,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-06-27,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-06-28,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-06-29,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-07-02,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-07-03,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-07-04,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-07-05,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-07-06,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-07-09,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-07-10,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-07-11,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-07-12,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-07-13,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,0.0,5.579999923706055
2018-07-16,4.28000020980835,4.070000171661377,4.110000133514404,4.190000057220459,79255358.0,4.190000057220459
2018-07-17,4.610000133514404,4.03000020980835,4.070000171661377,4.610000133514404,89695673.0,4.610000133514404
2018-07-18,4.739999771118164,4.329999923706055,4.510000228881836,4.349999904632568,69094253.0,4.349999904632568
2018-07-19,4.400000095367432,4.170000076293945,4.269999980926514,4.21999979019165,45741022.0,4.21999979019165
2018-07-20,4.289999961853027,4.03000020980835,4.21999979019165,4.239999771118164,42135533.0,4.239999771118164
2018-07-23,4.619999885559082,4.239999771118164,4.309999942779541,4.300000190734863,48935134.0,4.300000190734863
2018-07-24,4.400000095367432,4.079999923706055,4.179999828338623,4.260000228881836,39439296.0,4.260000228881836
2018-07-25,4.369999885559082,4.21999979019165,4.300000190734863,4.239999771118164,27256200.0,4.239999771118164
2018-07-26,4.659999847412109,4.210000038146973,4.239999771118164,4.659999847412109,82841570.0,4.659999847412109
2018-07-27,4.650000095367432,4.360000133514404,4.599999904632568,4.420000076293945,63703940.0,4.420000076293945
2018-07-30,4.380000114440918,4.139999866485596,4.329999923706055,4.170000076293945,37727122.0,4.170000076293945
2018-07-31,4.230000019073486,4.070000171661377,4.119999885559082,4.199999809265137,21166286.0,4.199999809265137
2018-08-01,4.210000038146973,4.050000190734863,4.179999828338623,4.079999923706055,21500403.0,4.079999923706055
2018-08-02,4.039999961853027,3.6700000762939453,4.039999961853027,3.75,35809759.0,3.75
2018-08-03,3.759999990463257,3.619999885559082,3.7300000190734863,3.619999885559082,17872523.0,3.619999885559082
2018-08-06,3.6700000762939453,3.549999952316284,3.5899999141693115,3.619999885559082,16965187.0,3.619999885559082
2018-08-07,3.759999990463257,3.569999933242798,3.630000114440918,3.75,14786039.0,3.75
2018-08-08,3.7300000190734863,3.630000114440918,3.7200000286102295,3.640000104904175,11701000.0,3.640000104904175
2018-08-09,3.7899999618530273,3.619999885559082,3.619999885559082,3.7300000190734863,14081744.0,3.7300000190734863
2018-08-10,3.940000057220459,3.7100000381469727,3.7699999809265137,3.809999942779541,20598175.0,3.809999942779541
2018-08-13,3.7899999618530273,3.6700000762939453,3.7300000190734863,3.759999990463257,13389381.0,3.759999990463257
2018-08-14,3.9800000190734863,3.75,3.759999990463257,3.8299999237060547,17944263.0,3.8299999237060547
2018-08-15,3.869999885559082,3.759999990463257,3.8299999237060547,3.7799999713897705,12076782.0,3.7799999713897705
2018-08-16,3.8299999237060547,3.680000066757202,3.759999990463257,3.7200000286102295,10638310.0,3.7200000286102295
2018-08-17,3.819999933242798,3.6500000953674316,3.75,3.6700000762939453,11308803.0,3.6700000762939453
2018-08-20,3.7300000190734863,3.559999942779541,3.6500000953674316,3.6700000762939453,10157075.0,3.6700000762939453
2018-08-21,3.7200000286102295,3.640000104904175,3.690000057220459,3.7100000381469727,8075554.0,3.7100000381469727
2018-08-22,3.700000047683716,3.640000104904175,3.690000057220459,3.640000104904175,5724452.0,3.640000104904175
2018-08-23,3.690000057220459,3.619999885559082,3.6500000953674316,3.680000066757202,6553100.0,3.680000066757202
2018-08-24,3.75,3.6500000953674316,3.6700000762939453,3.680000066757202,7811610.0,3.680000066757202
2018-08-27,3.7300000190734863,3.6700000762939453,3.690000057220459,3.7200000286102295,7385893.0,3.7200000286102295
2018-08-28,3.8399999141693115,3.7100000381469727,3.8299999237060547,3.759999990463257,9450901.0,3.759999990463257
2018-08-29,3.740000009536743,3.619999885559082,3.7300000190734863,3.640000104904175,10982000.0,3.640000104904175
2018-08-30,3.640000104904175,3.440000057220459,3.5799999237060547,3.440000057220459,15077743.0,3.440000057220459
2018-08-31,3.440000057220459,3.440000057220459,3.440000057220459,3.440000057220459,0.0,3.440000057220459
2018-09-03,4.099999904632568,3.759999990463257,3.8499999046325684,3.9000000953674316,77493135.0,3.9000000953674316
2018-09-04,3.880000114440918,3.75,3.75,3.8399999141693115,41214787.0,3.8399999141693115
2018-09-05,4.079999923706055,3.740000009536743,3.8299999237060547,3.940000057220459,55814300.0,3.940000057220459
2018-09-06,3.9600000381469727,3.7799999713897705,3.9000000953674316,3.8299999237060547,28604220.0,3.8299999237060547
2018-09-07,3.930000066757202,3.7200000286102295,3.799999952316284,3.819999933242798,25658425.0,3.819999933242798
2018-09-10,3.950000047683716,3.7799999713897705,3.8499999046325684,3.859999895095825,23915893.0,3.859999895095825
2018-09-11,3.8499999046325684,3.6500000953674316,3.8499999046325684,3.8399999141693115,19270695.0,3.8399999141693115
2018-09-12,3.9000000953674316,3.7699999809265137,3.809999942779541,3.7899999618530273,17611501.0,3.7899999618530273
2018-09-13,3.940000057220459,3.7100000381469727,3.819999933242798,3.890000104904175,27344583.0,3.890000104904175
2018-09-14,3.9000000953674316,3.640000104904175,3.8399999141693115,3.6700000762939453,22103229.0,3.6700000762939453
2018-09-17,3.5799999237060547,3.450000047683716,3.559999942779541,3.5299999713897705,17125697.0,3.5299999713897705
2018-09-18,3.6600000858306885,3.5,3.5299999713897705,3.640000104904175,15619773.0,3.640000104904175
2018-09-19,3.990000009536743,3.609999895095825,3.609999895095825,3.819999933242798,34169808.0,3.819999933242798
2018-09-20,3.9100000858306885,3.7799999713897705,3.819999933242798,3.8499999046325684,29276077.0,3.8499999046325684
2018-09-21,4.050000190734863,3.8399999141693115,3.9800000190734863,3.9000000953674316,29900888.0,3.9000000953674316
2018-09-25,3.9700000286102295,3.799999952316284,3.890000104904175,3.8299999237060547,17283708.0,3.8299999237060547
2018-09-26,3.869999885559082,3.7799999713897705,3.8299999237060547,3.7799999713897705,12528000.0,3.7799999713897705
2018-09-27,3.819999933242798,3.690000057220459,3.809999942779541,3.7100000381469727,11523514.0,3.7100000381469727
2018-09-28,4.079999923706055,3.8499999046325684,3.8499999046325684,3.930000066757202,57610737.0,3.930000066757202
2018-10-08,3.759999990463257,3.5399999618530273,3.75,3.5399999618530273,41105133.0,3.5399999618530273
2018-10-09,3.5899999141693115,3.490000009536743,3.5399999618530273,3.5199999809265137,16157732.0,3.5199999809265137
2018-10-10,3.5899999141693115,3.5,3.5399999618530273,3.5799999237060547,11429440.0,3.5799999237060547
2018-10-11,3.450000047683716,3.2200000286102295,3.4000000953674316,3.2200000286102295,18066592.0,3.2200000286102295
2018-10-12,3.190000057220459,2.930000066757202,3.0999999046325684,3.0999999046325684,19004799.0,3.0999999046325684
2018-10-15,3.1700000762939453,3.0299999713897705,3.109999895095825,3.0299999713897705,8384100.0,3.0299999713897705
2018-10-16,3.0999999046325684,2.940000057220459,3.049999952316284,2.990000009536743,11001849.0,2.990000009536743
2018-10-17,3.069999933242798,2.9600000381469727,3.0399999618530273,3.059999942779541,11320502.0,3.059999942779541
2018-10-18,3.049999952316284,2.8499999046325684,3.049999952316284,2.880000114440918,11984202.0,2.880000114440918
2018-10-19,2.950000047683716,2.7300000190734863,2.7899999618530273,2.9200000762939453,10023401.0,2.9200000762939453
2018-10-22,3.2100000381469727,3.0,3.180000066757202,3.2100000381469727,35650903.0,3.2100000381469727
2018-10-23,3.3399999141693115,3.180000066757202,3.200000047683716,3.2300000190734863,31778001.0,3.2300000190734863
2018-10-24,3.5299999713897705,3.25,3.380000114440918,3.2799999713897705,35564202.0,3.2799999713897705
2018-10-25,3.359999895095825,3.0799999237060547,3.0999999046325684,3.299999952316284,22871901.0,3.299999952316284
2018-10-26,3.450000047683716,3.2799999713897705,3.3299999237060547,3.359999895095825,19160596.0,3.359999895095825
2018-10-29,3.380000114440918,3.259999990463257,3.3299999237060547,3.2899999618530273,11738600.0,3.2899999618530273
2018-10-30,3.440000057220459,3.1700000762939453,3.240000009536743,3.369999885559082,17711500.0,3.369999885559082
2018-10-31,3.7100000381469727,3.390000104904175,3.390000104904175,3.5299999713897705,36404100.0,3.5299999713897705
2018-11-01,3.619999885559082,3.440000057220459,3.5299999713897705,3.4800000190734863,27174381.0,3.4800000190734863
2018-11-02,3.640000104904175,3.5,3.5199999809265137,3.569999933242798,20181901.0,3.569999933242798
2018-11-05,3.930000066757202,3.559999942779541,3.569999933242798,3.7899999618530273,51392495.0,3.7899999618530273
2018-11-06,3.700000047683716,3.4700000286102295,3.690000057220459,3.5899999141693115,38909120.0,3.5899999141693115
2018-11-07,3.6700000762939453,3.509999990463257,3.559999942779541,3.509999990463257,21977300.0,3.509999990463257
2018-11-08,3.859999895095825,3.559999942779541,3.5999999046325684,3.700000047683716,64690483.0,3.700000047683716
2018-11-09,4.070000171661377,3.549999952316284,3.5999999046325684,4.070000171661377,79032392.0,4.070000171661377
2018-11-12,4.070000171661377,4.070000171661377,4.070000171661377,4.070000171661377,0.0,4.070000171661377
2018-11-13,4.070000171661377,4.070000171661377,4.070000171661377,4.070000171661377,0.0,4.070000171661377
2018-11-14,5.420000076293945,4.440000057220459,5.420000076293945,4.579999923706055,108066437.0,4.579999923706055
2018-11-15,4.809999942779541,4.5,4.559999942779541,4.690000057220459,68579232.0,4.690000057220459
2018-11-16,4.869999885559082,4.440000057220459,4.559999942779541,4.679999828338623,63246360.0,4.679999828338623
2018-11-19,4.739999771118164,4.53000020980835,4.559999942779541,4.619999885559082,36823263.0,4.619999885559082
2018-11-20,4.849999904632568,4.320000171661377,4.710000038146973,4.360000133514404,41809929.0,4.360000133514404
2018-11-21,4.5,4.139999866485596,4.21999979019165,4.460000038146973,33795514.0,4.460000038146973
2018-11-22,4.510000228881836,4.309999942779541,4.510000228881836,4.369999885559082,23309537.0,4.369999885559082
2018-11-23,4.420000076293945,3.930000066757202,4.409999847412109,3.950000047683716,41396725.0,3.950000047683716
2018-11-26,4.059999942779541,3.9200000762939453,3.9200000762939453,3.9700000286102295,19498001.0,3.9700000286102295
2018-11-27,4.119999885559082,3.9800000190734863,4.050000190734863,4.050000190734863,17837600.0,4.050000190734863
2018-11-28,4.079999923706055,3.880000114440918,4.070000171661377,4.050000190734863,17333961.0,4.050000190734863
2018-11-29,4.139999866485596,3.880000114440918,4.059999942779541,3.9000000953674316,17753949.0,3.9000000953674316
2018-11-30,3.950000047683716,3.7100000381469727,3.930000066757202,3.9000000953674316,15463258.0,3.9000000953674316
2018-12-03,4.099999904632568,3.9800000190734863,4.03000020980835,4.03000020980835,16578115.0,4.03000020980835
2018-12-04,4.320000171661377,4.010000228881836,4.03000020980835,4.159999847412109,32102187.0,4.159999847412109
2018-12-05,4.070000171661377,3.819999933242798,3.9000000953674316,4.010000228881836,20295900.0,4.010000228881836
2018-12-06,4.090000152587891,3.9200000762939453,3.990000009536743,3.9600000381469727,10957432.0,3.9600000381469727
2018-12-07,4.03000020980835,3.930000066757202,3.950000047683716,3.940000057220459,8355200.0,3.940000057220459
2018-12-10,3.940000057220459,3.7899999618530273,3.9200000762939453,3.8299999237060547,10448532.0,3.8299999237060547
2018-12-11,3.9700000286102295,3.8499999046325684,3.869999885559082,3.930000066757202,10585500.0,3.930000066757202
2018-12-12,4.039999961853027,3.9100000858306885,3.9800000190734863,3.990000009536743,13499028.0,3.990000009536743
2018-12-13,4.050000190734863,3.9600000381469727,4.019999980926514,4.0,12344500.0,4.0
2018-12-14,4.010000228881836,3.880000114440918,4.0,3.9000000953674316,10067400.0,3.9000000953674316
2018-12-17,3.9800000190734863,3.859999895095825,3.930000066757202,3.9600000381469727,7321800.0,3.9600000381469727
2018-12-18,4.360000133514404,3.9200000762939453,3.9700000286102295,4.170000076293945,35614106.0,4.170000076293945
2018-12-19,4.5,4.079999923706055,4.170000076293945,4.389999866485596,50349876.0,4.389999866485596
2018-12-20,4.389999866485596,4.179999828338623,4.260000228881836,4.300000190734863,31091822.0,4.300000190734863
2018-12-21,4.329999923706055,4.210000038146973,4.25,4.260000228881836,16543408.0,4.260000228881836
2018-12-24,4.440000057220459,4.21999979019165,4.230000019073486,4.349999904632568,20849004.0,4.349999904632568
2018-12-25,4.28000020980835,3.9600000381469727,4.28000020980835,4.190000057220459,21832340.0,4.190000057220459
2018-12-26,4.260000228881836,4.119999885559082,4.159999847412109,4.230000019073486,14360782.0,4.230000019073486
2018-12-27,4.579999923706055,4.159999847412109,4.5,4.170000076293945,32286192.0,4.170000076293945
2018-12-28,4.150000095367432,3.880000114440918,4.110000133514404,3.9000000953674316,23879205.0,3.9000000953674316
2019-01-02,4.289999961853027,3.890000104904175,3.940000057220459,4.130000114440918,25889595.0,4.130000114440918
2019-01-03,4.389999866485596,4.099999904632568,4.170000076293945,4.210000038146973,26867448.0,4.210000038146973
2019-01-04,4.420000076293945,4.019999980926514,4.099999904632568,4.380000114440918,31096600.0,4.380000114440918
2019-01-07,4.420000076293945,4.260000228881836,4.099999904632568,4.400000095367432,27611179.0,4.400000095367432
2019-01-08,4.650000095367432,4.340000152587891,4.380000114440918,4.489999771118164,30611676.0,4.489999771118164
2019-01-09,4.550000190734863,4.340000152587891,4.429999828338623,4.360000133514404,23296706.0,4.360000133514404
2019-01-10,4.420000076293945,4.289999961853027,4.309999942779541,4.329999923706055,14945321.0,4.329999923706055
2019-01-11,4.480000019073486,4.260000228881836,4.329999923706055,4.460000038146973,19181625.0,4.460000038146973
2019-01-14,4.460000038146973,4.340000152587891,4.429999828338623,4.380000114440918,11054216.0,4.380000114440918
2019-01-15,4.400000095367432,4.269999980926514,4.349999904632568,4.380000114440918,10971188.0,4.380000114440918
2019-01-16,4.449999809265137,4.309999942779541,4.389999866485596,4.309999942779541,10374488.0,4.309999942779541
2019-01-17,4.309999942779541,4.170000076293945,4.28000020980835,4.179999828338623,12051900.0,4.179999828338623
2019-01-18,4.239999771118164,4.119999885559082,4.210000038146973,4.230000019073486,9644600.0,4.230000019073486
2019-01-21,4.260000228881836,4.170000076293945,4.230000019073486,4.230000019073486,6260844.0,4.230000019073486
2019-01-22,4.21999979019165,4.110000133514404,4.21999979019165,4.130000114440918,6926602.0,4.130000114440918
2019-01-23,4.159999847412109,4.019999980926514,4.130000114440918,4.059999942779541,7600200.0,4.059999942779541
2019-01-24,4.25,3.990000009536743,4.059999942779541,4.179999828338623,13214181.0,4.179999828338623
2019-01-25,4.230000019073486,4.03000020980835,4.210000038146973,4.039999961853027,8832700.0,4.039999961853027
2019-01-28,4.119999885559082,3.9600000381469727,4.079999923706055,3.990000009536743,7491654.0,3.990000009536743
2019-01-29,4.050000190734863,3.75,3.9800000190734863,3.7899999618530273,12573800.0,3.7899999618530273
2019-01-30,3.7799999713897705,3.5,3.5999999046325684,3.619999885559082,10073776.0,3.619999885559082
2019-01-31,3.680000066757202,3.450000047683716,3.609999895095825,3.5199999809265137,7960600.0,3.5199999809265137
2019-02-01,3.6500000953674316,3.5199999809265137,3.5199999809265137,3.6500000953674316,4634000.0,3.6500000953674316
2019-02-11,3.8399999141693115,3.6600000858306885,3.6600000858306885,3.7899999618530273,6946730.0,3.7899999618530273
2019-02-12,3.8499999046325684,3.759999990463257,3.819999933242798,3.809999942779541,6014101.0,3.809999942779541
2019-02-13,4.019999980926514,3.7799999713897705,3.819999933242798,3.9200000762939453,13868638.0,3.9200000762939453
2019-02-14,3.940000057220459,3.859999895095825,3.890000104904175,3.9200000762939453,7472691.0,3.9200000762939453
2019-02-15,3.990000009536743,3.869999885559082,3.9200000762939453,3.9000000953674316,10622094.0,3.9000000953674316
2019-02-18,4.03000020980835,3.9000000953674316,3.9200000762939453,4.0,12579192.0,4.0
2019-02-19,4.28000020980835,3.9700000286102295,4.019999980926514,4.139999866485596,19660156.0,4.139999866485596
2019-02-20,4.139999866485596,4.03000020980835,4.110000133514404,4.110000133514404,11191441.0,4.110000133514404
2019-02-21,4.159999847412109,4.010000228881836,4.110000133514404,4.119999885559082,13976653.0,4.119999885559082
2019-02-22,4.199999809265137,4.070000171661377,4.099999904632568,4.179999828338623,17679351.0,4.179999828338623
2019-02-25,4.389999866485596,4.159999847412109,4.230000019073486,4.369999885559082,27673005.0,4.369999885559082
2019-02-26,4.429999828338623,4.25,4.369999885559082,4.340000152587891,26463695.0,4.340000152587891
2019-02-27,4.420000076293945,4.28000020980835,4.320000171661377,4.360000133514404,21518755.0,4.360000133514404
2019-02-28,4.480000019073486,4.309999942779541,4.360000133514404,4.420000076293945,16599272.0,4.420000076293945
2019-03-01,4.449999809265137,4.239999771118164,4.400000095367432,4.320000171661377,18809552.0,4.320000171661377
2019-03-04,4.539999961853027,4.300000190734863,4.320000171661377,4.400000095367432,35158106.0,4.400000095367432
2019-03-05,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0,4.400000095367432
2019-03-06,5.130000114440918,4.679999828338623,5.110000133514404,4.929999828338623,69213679.0,4.929999828338623
2019-03-07,5.420000076293945,4.739999771118164,4.900000095367432,5.269999980926514,62346282.0,5.269999980926514
2019-03-08,5.269999980926514,4.769999980926514,4.900000095367432,4.769999980926514,46860055.0,4.769999980926514
2019-03-11,5.010000228881836,4.75,4.820000171661377,4.989999771118164,28298302.0,4.989999771118164
2019-03-12,5.179999828338623,4.869999885559082,5.039999961853027,5.070000171661377,33684950.0,5.070000171661377
2019-03-13,5.070000171661377,4.829999923706055,5.070000171661377,4.880000114440918,24663465.0,4.880000114440918
2019-03-14,4.849999904632568,4.53000020980835,4.809999942779541,4.659999847412109,20669277.0,4.659999847412109
2019-03-15,4.789999961853027,4.619999885559082,4.690000057220459,4.769999980926514,16247466.0,4.769999980926514
2019-03-18,4.840000152587891,4.699999809265137,4.71999979019165,4.840000152587891,16244499.0,4.840000152587891
2019-03-19,5.070000171661377,4.809999942779541,4.829999923706055,4.880000114440918,18270547.0,4.880000114440918
2019-03-20,5.050000190734863,4.809999942779541,4.880000114440918,5.010000228881836,24241937.0,5.010000228881836
2019-03-21,5.25,4.96999979019165,4.980000019073486,5.059999942779541,30098866.0,5.059999942779541
2019-03-22,5.570000171661377,5.010000228881836,5.019999980926514,5.570000171661377,53633457.0,5.570000171661377
2019-03-25,6.130000114440918,5.409999847412109,5.539999961853027,5.960000038146973,83364143.0,5.960000038146973
2019-03-26,5.900000095367432,5.360000133514404,5.75,5.360000133514404,57083034.0,5.360000133514404
2019-03-27,5.46999979019165,5.139999866485596,5.420000076293945,5.269999980926514,26257009.0,5.269999980926514
2019-03-28,5.480000019073486,5.099999904632568,5.210000038146973,5.440000057220459,24585694.0,5.440000057220459
2019-03-29,5.679999828338623,5.28000020980835,5.369999885559082,5.559999942779541,28216445.0,5.559999942779541
2019-04-01,5.75,5.510000228881836,5.550000190734863,5.639999866485596,28722387.0,5.639999866485596
2019-04-02,5.690000057220459,5.510000228881836,5.639999866485596,5.570000171661377,24223103.0,5.570000171661377
2019-04-03,5.840000152587891,5.5,5.539999961853027,5.800000190734863,28976947.0,5.800000190734863
2019-04-04,5.949999809265137,5.630000114440918,5.860000133514404,5.710000038146973,21862609.0,5.710000038146973
2019-04-08,5.739999771118164,5.28000020980835,5.679999828338623,5.449999809265137,32916646.0,5.449999809265137
2019-04-09,5.53000020980835,5.340000152587891,5.449999809265137,5.46999979019165,17907454.0,5.46999979019165
2019-04-10,5.429999828338623,5.300000190734863,5.400000095367432,5.340000152587891,15093311.0,5.340000152587891
2019-04-11,5.590000152587891,5.300000190734863,5.329999923706055,5.400000095367432,21126070.0,5.400000095367432
2019-04-12,5.670000076293945,5.300000190734863,5.349999904632568,5.630000114440918,25136203.0,5.630000114440918
2019-04-15,6.190000057220459,5.539999961853027,5.639999866485596,5.800000190734863,38090175.0,5.800000190734863
2019-04-16,6.079999923706055,5.599999904632568,5.699999809265137,5.980000019073486,32896311.0,5.980000019073486
2019-04-17,6.28000020980835,5.820000171661377,5.96999979019165,5.869999885559082,33356694.0,5.869999885559082
2019-04-18,5.929999828338623,5.699999809265137,5.849999904632568,5.730000019073486,20202876.0,5.730000019073486
2019-04-19,5.789999961853027,5.630000114440918,5.75,5.760000228881836,13129763.0,5.760000228881836
2019-04-22,5.849999904632568,5.659999847412109,5.71999979019165,5.690000057220459,13762454.0,5.690000057220459
2019-04-23,5.679999828338623,5.360000133514404,5.639999866485596,5.360000133514404,17929108.0,5.360000133514404
2019-04-24,5.590000152587891,5.349999904632568,5.349999904632568,5.559999942779541,15247930.0,5.559999942779541
2019-04-25,5.619999885559082,5.050000190734863,5.5,5.079999923706055,22359712.0,5.079999923706055
2019-04-26,5.230000019073486,4.909999847412109,5.039999961853027,4.909999847412109,13980705.0,4.909999847412109
2019-05-06,4.519999980926514,4.210000038146973,4.5,4.210000038146973,19635610.0,4.210000038146973
2019-05-07,4.619999885559082,4.269999980926514,4.28000020980835,4.519999980926514,21455002.0,4.519999980926514
2019-05-08,4.639999866485596,4.380000114440918,4.409999847412109,4.5,15734786.0,4.5
2019-05-09,4.539999961853027,4.380000114440918,4.449999809265137,4.400000095367432,12436784.0,4.400000095367432
2019-05-10,4.559999942779541,4.25,4.489999771118164,4.489999771118164,19538201.0,4.489999771118164
2019-05-13,4.539999961853027,4.420000076293945,4.420000076293945,4.46999979019165,12552402.0,4.46999979019165
2019-05-14,4.519999980926514,4.340000152587891,4.340000152587891,4.46999979019165,8770845.0,4.46999979019165
2019-05-15,4.559999942779541,4.460000038146973,4.46999979019165,4.53000020980835,9809907.0,4.53000020980835
2019-05-16,4.619999885559082,4.480000019073486,4.519999980926514,4.579999923706055,9399718.0,4.579999923706055
2019-05-17,4.619999885559082,4.260000228881836,4.570000171661377,4.320000171661377,13956900.0,4.320000171661377
2019-05-20,4.349999904632568,4.090000152587891,4.329999923706055,4.199999809265137,10742723.0,4.199999809265137
2019-05-21,4.389999866485596,4.170000076293945,4.199999809265137,4.349999904632568,10549200.0,4.349999904632568
2019-05-22,4.420000076293945,4.21999979019165,4.369999885559082,4.289999961853027,8441604.0,4.289999961853027
2019-05-23,4.289999961853027,4.03000020980835,4.28000020980835,4.090000152587891,10392769.0,4.090000152587891
2019-05-24,4.25,4.059999942779541,4.059999942779541,4.170000076293945,10091837.0,4.170000076293945
2019-05-27,4.21999979019165,4.070000171661377,4.210000038146973,4.21999979019165,11071976.0,4.21999979019165
2019-05-28,4.269999980926514,4.079999923706055,4.239999771118164,4.139999866485596,10392337.0,4.139999866485596
2019-05-29,4.199999809265137,4.099999904632568,4.139999866485596,4.170000076293945,8233500.0,4.170000076293945
2019-05-30,4.159999847412109,3.9600000381469727,4.159999847412109,4.019999980926514,11714811.0,4.019999980926514
2019-05-31,4.110000133514404,3.9700000286102295,4.039999961853027,3.9800000190734863,9225500.0,3.9800000190734863
2019-06-03,4.03000020980835,3.6600000858306885,4.0,3.7300000190734863,16571201.0,3.7300000190734863
2019-06-04,3.9000000953674316,3.700000047683716,3.7799999713897705,3.7300000190734863,12384800.0,3.7300000190734863
2019-06-05,3.7899999618530273,3.5999999046325684,3.7699999809265137,3.6700000762939453,9763500.0,3.6700000762939453
2019-06-06,3.7200000286102295,3.490000009536743,3.690000057220459,3.549999952316284,9869007.0,3.549999952316284
2019-06-10,3.630000114440918,3.4600000381469727,3.569999933242798,3.619999885559082,9070252.0,3.619999885559082
2019-06-11,3.9100000858306885,3.5899999141693115,3.640000104904175,3.809999942779541,18283060.0,3.809999942779541
2019-06-12,3.869999885559082,3.759999990463257,3.809999942779541,3.799999952316284,10023202.0,3.799999952316284
2019-06-13,3.9200000762939453,3.75,3.799999952316284,3.859999895095825,9368243.0,3.859999895095825
2019-06-14,3.940000057220459,3.819999933242798,3.869999885559082,3.8399999141693115,10392468.0,3.8399999141693115
2019-06-17,3.930000066757202,3.630000114440918,3.75,3.890000104904175,9713378.0,3.890000104904175
2019-06-18,3.890000104904175,3.7699999809265137,3.859999895095825,3.809999942779541,7552093.0,3.809999942779541
2019-06-19,3.9800000190734863,3.8499999046325684,3.9200000762939453,3.890000104904175,11128804.0,3.890000104904175
2019-06-20,4.079999923706055,3.9000000953674316,3.9200000762939453,4.039999961853027,11822481.0,4.039999961853027
2019-06-21,4.329999923706055,4.079999923706055,4.329999923706055,4.150000095367432,19889300.0,4.150000095367432
2019-06-24,4.289999961853027,4.059999942779541,4.199999809265137,4.099999904632568,14150707.0,4.099999904632568
2019-06-25,4.510000228881836,4.059999942779541,4.090000152587891,4.510000228881836,37807651.0,4.510000228881836
2019-06-26,4.440000057220459,4.239999771118164,4.360000133514404,4.269999980926514,32646053.0,4.269999980926514
2019-06-27,4.340000152587891,4.139999866485596,4.340000152587891,4.230000019073486,19720609.0,4.230000019073486
2019-06-28,4.230000019073486,4.090000152587891,4.199999809265137,4.130000114440918,11299752.0,4.130000114440918
2019-07-01,4.269999980926514,4.139999866485596,4.199999809265137,4.25,12392668.0,4.25
2019-07-02,4.309999942779541,4.210000038146973,4.25,4.25,10596900.0,4.25
2019-07-03,4.340000152587891,4.179999828338623,4.210000038146973,4.340000152587891,11619939.0,4.340000152587891
2019-07-04,4.389999866485596,4.210000038146973,4.269999980926514,4.25,10085149.0,4.25
2019-07-05,4.28000020980835,4.170000076293945,4.260000228881836,4.260000228881836,4855814.0,4.260000228881836
2019-07-08,4.239999771118164,4.019999980926514,4.230000019073486,4.03000020980835,9258500.0,4.03000020980835
2019-07-09,4.159999847412109,4.019999980926514,4.019999980926514,4.099999904632568,7211792.0,4.099999904632568
2019-07-10,4.210000038146973,4.059999942779541,4.099999904632568,4.119999885559082,7022803.0,4.119999885559082
2019-07-11,4.210000038146973,4.070000171661377,4.139999866485596,4.099999904632568,5993802.0,4.099999904632568
2019-07-12,4.239999771118164,4.090000152587891,4.119999885559082,4.239999771118164,9690311.0,4.239999771118164
2019-07-15,4.230000019073486,4.119999885559082,4.230000019073486,4.179999828338623,7391101.0,4.179999828338623
2019-07-16,4.199999809265137,4.099999904632568,4.179999828338623,4.150000095367432,5504102.0,4.150000095367432
2019-07-17,4.139999866485596,4.059999942779541,4.110000133514404,4.079999923706055,6665884.0,4.079999923706055
2019-07-18,4.050000190734863,3.950000047683716,4.039999961853027,3.9700000286102295,6752592.0,3.9700000286102295
2019-07-19,4.039999961853027,3.9600000381469727,3.9600000381469727,4.0,4214708.0,4.0
2019-07-22,4.0,3.75,4.0,3.7799999713897705,9959501.0,3.7799999713897705
2019-07-23,3.9100000858306885,3.759999990463257,3.759999990463257,3.890000104904175,5853811.0,3.890000104904175
2019-07-24,4.070000171661377,3.880000114440918,3.9200000762939453,4.039999961853027,8567668.0,4.039999961853027
2019-07-25,4.050000190734863,3.9800000190734863,3.990000009536743,3.9800000190734863,4667900.0,3.9800000190734863
2019-07-26,4.070000171661377,3.950000047683716,3.9600000381469727,4.050000190734863,4506358.0,4.050000190734863
2019-07-29,4.050000190734863,3.930000066757202,4.03000020980835,3.9700000286102295,4783200.0,3.9700000286102295
2019-07-30,4.050000190734863,3.9600000381469727,3.9600000381469727,4.0,4370024.0,4.0
2019-07-31,4.019999980926514,3.940000057220459,4.010000228881836,3.950000047683716,3658106.0,3.950000047683716
2019-08-01,3.9800000190734863,3.9200000762939453,3.930000066757202,3.940000057220459,4708800.0,3.940000057220459
2019-08-02,3.930000066757202,3.759999990463257,3.809999942779541,3.9100000858306885,5805101.0,3.9100000858306885
2019-08-05,3.9100000858306885,3.7100000381469727,3.869999885559082,3.7799999713897705,6650920.0,3.7799999713897705
2019-08-06,3.690000057220459,3.5,3.6500000953674316,3.6600000858306885,7254166.0,3.6600000858306885
2019-08-07,3.759999990463257,3.6700000762939453,3.690000057220459,3.680000066757202,4301862.0,3.680000066757202
2019-08-08,3.759999990463257,3.680000066757202,3.680000066757202,3.7200000286102295,3994428.0,3.7200000286102295
2019-08-09,3.7699999809265137,3.630000114440918,3.7300000190734863,3.6500000953674316,3840185.0,3.6500000953674316
2019-08-12,3.7200000286102295,3.619999885559082,3.6700000762939453,3.7200000286102295,3505101.0,3.7200000286102295
2019-08-13,3.7200000286102295,3.5899999141693115,3.7100000381469727,3.6500000953674316,4408400.0,3.6500000953674316
2019-08-14,3.740000009536743,3.6500000953674316,3.700000047683716,3.700000047683716,4200805.0,3.700000047683716
2019-08-15,3.6500000953674316,3.569999933242798,3.619999885559082,3.640000104904175,6934732.0,3.640000104904175
2019-08-16,3.7100000381469727,3.609999895095825,3.640000104904175,3.700000047683716,5871832.0,3.700000047683716
2019-08-19,3.75,3.6500000953674316,3.7200000286102295,3.740000009536743,6720100.0,3.740000009536743
2019-08-20,3.7799999713897705,3.690000057220459,3.7300000190734863,3.740000009536743,5539002.0,3.740000009536743
2019-08-21,3.7799999713897705,3.7100000381469727,3.7100000381469727,3.75,4976520.0,3.75
2019-08-22,3.75,3.690000057220459,3.75,3.740000009536743,4516849.0,3.740000009536743
2019-08-23,4.110000133514404,3.7799999713897705,3.7799999713897705,3.859999895095825,17394651.0,3.859999895095825
2019-08-26,4.039999961853027,3.5999999046325684,3.7100000381469727,3.9600000381469727,15517195.0,3.9600000381469727
2019-08-27,4.039999961853027,3.9100000858306885,4.0,3.9200000762939453,10915859.0,3.9200000762939453
2019-08-28,3.9800000190734863,3.880000114440918,3.9000000953674316,3.9000000953674316,6295300.0,3.9000000953674316
2019-08-29,3.940000057220459,3.859999895095825,3.9200000762939453,3.880000114440918,3983095.0,3.880000114440918
2019-08-30,3.9100000858306885,3.7699999809265137,3.859999895095825,3.7799999713897705,5433159.0,3.7799999713897705
2019-09-02,3.9000000953674316,3.759999990463257,3.759999990463257,3.8499999046325684,4617100.0,3.8499999046325684
2019-09-03,3.890000104904175,3.809999942779541,3.8299999237060547,3.880000114440918,6114000.0,3.880000114440918
2019-09-04,3.9100000858306885,3.799999952316284,3.9000000953674316,3.880000114440918,5957846.0,3.880000114440918
2019-09-05,4.130000114440918,3.9100000858306885,3.9800000190734863,3.9200000762939453,10359200.0,3.9200000762939453
2019-09-06,3.9600000381469727,3.890000104904175,3.9000000953674316,3.930000066757202,6154455.0,3.930000066757202
2019-09-09,3.9800000190734863,3.9200000762939453,3.9600000381469727,3.9800000190734863,8316976.0,3.9800000190734863
2019-09-10,4.139999866485596,3.940000057220459,3.990000009536743,4.139999866485596,15754640.0,4.139999866485596
2019-09-11,4.269999980926514,4.059999942779541,4.130000114440918,4.150000095367432,14401472.0,4.150000095367432
2019-09-12,4.239999771118164,4.139999866485596,4.150000095367432,4.150000095367432,9293747.0,4.150000095367432
2019-09-16,4.389999866485596,4.079999923706055,4.179999828338623,4.269999980926514,15088286.0,4.269999980926514
2019-09-17,4.340000152587891,4.21999979019165,4.309999942779541,4.28000020980835,10146389.0,4.28000020980835
2019-09-18,4.400000095367432,4.260000228881836,4.289999961853027,4.389999866485596,10288633.0,4.389999866485596
2019-09-19,4.400000095367432,4.300000190734863,4.400000095367432,4.349999904632568,8818473.0,4.349999904632568
2019-09-20,4.389999866485596,4.329999923706055,4.369999885559082,4.329999923706055,5997498.0,4.329999923706055
2019-09-23,4.53000020980835,4.329999923706055,4.340000152587891,4.369999885559082,12636566.0,4.369999885559082
2019-09-24,4.639999866485596,4.349999904632568,4.349999904632568,4.590000152587891,17334052.0,4.590000152587891
2019-09-25,5.039999961853027,4.539999961853027,4.579999923706055,4.860000133514404,27973474.0,4.860000133514404
2019-09-26,5.179999828338623,4.659999847412109,4.920000076293945,4.769999980926514,22469847.0,4.769999980926514
2019-09-27,4.929999828338623,4.559999942779541,4.789999961853027,4.800000190734863,9874736.0,4.800000190734863
2019-09-30,5.070000171661377,4.760000228881836,4.849999904632568,4.949999809265137,13452636.0,4.949999809265137
2019-10-08,5.210000038146973,4.900000095367432,5.010000228881836,5.210000038146973,17400454.0,5.210000038146973
2019-10-09,5.159999847412109,4.920000076293945,5.110000133514404,4.989999771118164,15756522.0,4.989999771118164
2019-10-10,5.070000171661377,4.849999904632568,4.989999771118164,4.929999828338623,16288711.0,4.929999828338623
2019-10-11,5.010000228881836,4.869999885559082,4.960000038146973,5.010000228881836,11342102.0,5.010000228881836
2019-10-14,5.349999904632568,5.059999942779541,5.150000095367432,5.309999942779541,23631036.0,5.309999942779541
2019-10-15,5.840000152587891,5.21999979019165,5.269999980926514,5.840000152587891,44187807.0,5.840000152587891
2019-10-16,5.820000171661377,5.329999923706055,5.710000038146973,5.489999771118164,38897270.0,5.489999771118164
2019-10-17,5.699999809265137,5.050000190734863,5.570000171661377,5.300000190734863,34525756.0,5.300000190734863
2019-10-18,5.829999923706055,4.980000019073486,5.320000171661377,5.760000228881836,63897029.0,5.760000228881836
2019-10-21,5.400000095367432,5.179999828338623,5.340000152587891,5.179999828338623,12076900.0,5.179999828338623
2019-10-22,4.920000076293945,4.659999847412109,4.699999809265137,4.670000076293945,38678444.0,4.670000076293945
2019-10-23,4.710000038146973,4.420000076293945,4.599999904632568,4.46999979019165,34570373.0,4.46999979019165
2019-10-24,4.559999942779541,4.329999923706055,4.460000038146973,4.460000038146973,20777413.0,4.460000038146973
2019-10-25,4.5,4.380000114440918,4.409999847412109,4.440000057220459,10493504.0,4.440000057220459
2019-10-28,4.489999771118164,4.309999942779541,4.309999942779541,4.380000114440918,16148335.0,4.380000114440918
2019-10-29,4.400000095367432,4.050000190734863,4.369999885559082,4.170000076293945,26827932.0,4.170000076293945
2019-10-30,4.230000019073486,3.9800000190734863,4.130000114440918,4.170000076293945,18910676.0,4.170000076293945
2019-10-31,4.179999828338623,4.019999980926514,4.179999828338623,4.059999942779541,12622201.0,4.059999942779541
2019-11-01,4.130000114440918,4.019999980926514,4.070000171661377,4.070000171661377,7548700.0,4.070000171661377
2019-11-04,4.099999904632568,3.9800000190734863,4.070000171661377,3.990000009536743,10622401.0,3.990000009536743
2019-11-05,4.03000020980835,3.890000104904175,4.03000020980835,3.950000047683716,8819959.0,3.950000047683716
2019-11-06,3.950000047683716,3.799999952316284,3.950000047683716,3.8499999046325684,9804163.0,3.8499999046325684
2019-11-07,4.050000190734863,3.809999942779541,3.809999942779541,4.010000228881836,12233009.0,4.010000228881836
2019-11-08,4.03000020980835,3.9100000858306885,3.990000009536743,3.9200000762939453,8434500.0,3.9200000762939453
2019-11-11,4.309999942779541,4.159999847412109,4.309999942779541,4.309999942779541,18841435.0,4.309999942779541
2019-11-12,4.690000057220459,4.199999809265137,4.300000190734863,4.420000076293945,49783017.0,4.420000076293945
2019-11-13,4.400000095367432,4.070000171661377,4.380000114440918,4.139999866485596,29355674.0,4.139999866485596
2019-11-14,4.150000095367432,3.9600000381469727,4.130000114440918,4.03000020980835,19937731.0,4.03000020980835
2019-11-15,4.019999980926514,3.8499999046325684,4.0,3.859999895095825,14592537.0,3.859999895095825
2019-11-18,3.930000066757202,3.7899999618530273,3.859999895095825,3.9200000762939453,9042501.0,3.9200000762939453
2019-11-19,3.9600000381469727,3.869999885559082,3.9000000953674316,3.940000057220459,8661711.0,3.940000057220459
2019-11-20,4.070000171661377,3.9200000762939453,3.9200000762939453,4.019999980926514,14109426.0,4.019999980926514
2019-11-21,4.070000171661377,3.9600000381469727,3.9700000286102295,4.0,9101095.0,4.0
2019-11-22,4.059999942779541,3.930000066757202,4.0,3.9800000190734863,8874214.0,3.9800000190734863
2019-11-25,4.380000114440918,4.070000171661377,4.079999923706055,4.380000114440918,12862995.0,4.380000114440918
2019-11-26,4.730000019073486,4.25,4.599999904632568,4.289999961853027,46920735.0,4.289999961853027
2019-11-27,4.260000228881836,4.079999923706055,4.239999771118164,4.099999904632568,26241729.0,4.099999904632568
2019-11-28,4.510000228881836,4.170000076293945,4.199999809265137,4.510000228881836,19574556.0,4.510000228881836
2019-11-29,4.960000038146973,4.389999866485596,4.550000190734863,4.920000076293945,57269376.0,4.920000076293945
2019-12-02,4.789999961853027,4.5,4.690000057220459,4.590000152587891,44168126.0,4.590000152587891
2019-12-03,4.71999979019165,4.460000038146973,4.5,4.570000171661377,24580582.0,4.570000171661377
2019-12-04,4.590000152587891,4.449999809265137,4.550000190734863,4.480000019073486,16580841.0,4.480000019073486
2019-12-05,4.53000020980835,4.440000057220459,4.460000038146973,4.489999771118164,11572254.0,4.489999771118164
2019-12-06,4.75,4.429999828338623,4.440000057220459,4.650000095367432,28745847.0,4.650000095367432
2019-12-09,4.690000057220459,4.519999980926514,4.670000076293945,4.610000133514404,17789038.0,4.610000133514404
2019-12-10,4.619999885559082,4.489999771118164,4.570000171661377,4.590000152587891,14127666.0,4.590000152587891
2019-12-11,4.639999866485596,4.510000228881836,4.550000190734863,4.539999961853027,11863666.0,4.539999961853027
2019-12-12,4.670000076293945,4.380000114440918,4.550000190734863,4.619999885559082,23428212.0,4.619999885559082
2019-12-13,4.619999885559082,4.519999980926514,4.570000171661377,4.539999961853027,13005711.0,4.539999961853027
2019-12-16,4.559999942779541,4.420000076293945,4.53000020980835,4.519999980926514,12327641.0,4.519999980926514
2019-12-17,4.559999942779541,4.46999979019165,4.5,4.53000020980835,12451675.0,4.53000020980835
2019-12-18,4.739999771118164,4.519999980926514,4.559999942779541,4.559999942779541,20167663.0,4.559999942779541
2019-12-19,4.579999923706055,4.440000057220459,4.559999942779541,4.5,13575731.0,4.5
2019-12-20,4.510000228881836,4.320000171661377,4.489999771118164,4.360000133514404,13905800.0,4.360000133514404
2019-12-23,4.329999923706055,4.139999866485596,4.329999923706055,4.139999866485596,11079702.0,4.139999866485596
2019-12-24,4.21999979019165,4.130000114440918,4.139999866485596,4.190000057220459,6924260.0,4.190000057220459
2019-12-25,4.230000019073486,4.159999847412109,4.179999828338623,4.179999828338623,6422600.0,4.179999828338623
2019-12-26,4.179999828338623,4.079999923706055,4.150000095367432,4.159999847412109,10110700.0,4.159999847412109
2019-12-27,4.199999809265137,4.130000114440918,4.159999847412109,4.159999847412109,6625905.0,4.159999847412109
2019-12-30,4.130000114440918,3.950000047683716,4.130000114440918,4.099999904632568,11362520.0,4.099999904632568
2019-12-31,4.150000095367432,4.090000152587891,4.110000133514404,4.130000114440918,6014219.0,4.130000114440918
2020-01-02,4.25,4.150000095367432,4.159999847412109,4.230000019073486,9850157.0,4.230000019073486
2020-01-03,4.300000190734863,4.210000038146973,4.239999771118164,4.25,8912915.0,4.25
2020-01-06,4.260000228881836,4.179999828338623,4.190000057220459,4.21999979019165,7821403.0,4.21999979019165
2020-01-07,4.25,4.199999809265137,4.25,4.25,9171129.0,4.25
2020-01-08,4.099999904632568,4.090000152587891,4.099999904632568,4.099999904632568,11936487.0,4.099999904632568
2020-01-09,4.230000019073486,4.119999885559082,4.139999866485596,4.179999828338623,8719615.0,4.179999828338623
2020-01-10,4.210000038146973,4.130000114440918,4.210000038146973,4.159999847412109,7236719.0,4.159999847412109
2020-01-13,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,8086014.0,4.119999885559082
2020-01-14,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,7991075.0,4.110000133514404
2020-01-15,4.099999904632568,4.010000228881836,4.090000152587891,4.019999980926514,8559809.0,4.019999980926514
2020-01-16,4.099999904632568,4.0,4.03000020980835,4.03000020980835,7054358.0,4.03000020980835
2020-01-17,4.059999942779541,3.9700000286102295,4.010000228881836,4.0,7982008.0,4.0
2020-01-20,4.0,3.880000114440918,3.990000009536743,3.9200000762939453,7952706.0,3.9200000762939453
2020-01-21,3.950000047683716,3.880000114440918,3.940000057220459,3.880000114440918,6312309.0,3.880000114440918
2020-01-22,3.8499999046325684,3.5,3.8499999046325684,3.7100000381469727,17421667.0,3.7100000381469727
2020-01-23,3.8299999237060547,3.640000104904175,3.7100000381469727,3.7200000286102295,10290129.0,3.7200000286102295
2020-02-03,3.369999885559082,3.3499999046325684,3.3499999046325684,3.3499999046325684,5500800.0,3.3499999046325684
2020-02-04,3.359999895095825,3.0199999809265137,3.0199999809265137,3.3299999237060547,13818069.0,3.3299999237060547
2020-02-05,3.440000057220459,3.2799999713897705,3.2799999713897705,3.3399999141693115,8507322.0,3.3399999141693115
2020-02-06,3.619999885559082,3.299999952316284,3.369999885559082,3.4700000286102295,15775589.0,3.4700000286102295
2020-02-07,3.490000009536743,3.359999895095825,3.4600000381469727,3.4100000858306885,9980233.0,3.4100000858306885
2020-02-10,3.4700000286102295,3.359999895095825,3.4000000953674316,3.450000047683716,7542820.0,3.450000047683716
2020-02-11,3.559999942779541,3.4200000762939453,3.440000057220459,3.4700000286102295,9524024.0,3.4700000286102295
2020-02-12,3.5299999713897705,3.430000066757202,3.450000047683716,3.490000009536743,8192785.0,3.490000009536743
2020-02-13,3.5199999809265137,3.390000104904175,3.4800000190734863,3.4100000858306885,7806421.0,3.4100000858306885
2020-02-14,3.440000057220459,3.319999933242798,3.380000114440918,3.3399999141693115,6798300.0,3.3399999141693115
2020-02-17,3.5399999618530273,3.319999933242798,3.319999933242798,3.5299999713897705,12808889.0,3.5299999713897705
2020-02-18,3.640000104904175,3.5,3.559999942779541,3.619999885559082,11053546.0,3.619999885559082
2020-02-19,3.680000066757202,3.559999942779541,3.640000104904175,3.569999933242798,8446867.0,3.569999933242798
2020-02-20,3.630000114440918,3.5299999713897705,3.609999895095825,3.569999933242798,8519767.0,3.569999933242798
2020-02-21,3.640000104904175,3.549999952316284,3.569999933242798,3.5999999046325684,9031401.0,3.5999999046325684
2020-02-24,3.5799999237060547,3.4600000381469727,3.569999933242798,3.5199999809265137,10441309.0,3.5199999809265137
2020-02-25,3.4600000381469727,3.309999942779541,3.430000066757202,3.430000066757202,12249113.0,3.430000066757202
2020-02-26,3.5,3.380000114440918,3.4000000953674316,3.440000057220459,9689902.0,3.440000057220459
2020-02-27,3.4600000381469727,3.380000114440918,3.440000057220459,3.4100000858306885,7830802.0,3.4100000858306885
2020-02-28,3.380000114440918,3.180000066757202,3.380000114440918,3.180000066757202,13342401.0,3.180000066757202
2020-03-02,3.299999952316284,3.190000057220459,3.2300000190734863,3.2799999713897705,6908933.0,3.2799999713897705
2020-03-03,3.430000066757202,3.299999952316284,3.299999952316284,3.3399999141693115,8033401.0,3.3399999141693115
2020-03-04,3.369999885559082,3.299999952316284,3.299999952316284,3.359999895095825,4837009.0,3.359999895095825
2020-03-05,3.440000057220459,3.359999895095825,3.390000104904175,3.430000066757202,10527752.0,3.430000066757202
2020-03-06,3.5,3.359999895095825,3.380000114440918,3.4700000286102295,9907689.0,3.4700000286102295
2020-03-09,3.450000047683716,3.299999952316284,3.450000047683716,3.359999895095825,10273210.0,3.359999895095825
2020-03-10,3.4200000762939453,3.2200000286102295,3.299999952316284,3.4100000858306885,9502116.0,3.4100000858306885
2020-03-11,3.75,3.380000114440918,3.430000066757202,3.75,27077565.0,3.75
2020-03-12,3.680000066757202,3.4600000381469727,3.630000114440918,3.509999990463257,25933944.0,3.509999990463257
2020-03-13,3.859999895095825,3.200000047683716,3.299999952316284,3.859999895095825,35593999.0,3.859999895095825
2020-03-16,4.190000057220459,3.700000047683716,3.990000009536743,3.880000114440918,45905685.0,3.880000114440918
2020-03-17,4.099999904632568,3.700000047683716,3.75,3.9600000381469727,32990425.0,3.9600000381469727
2020-03-18,4.050000190734863,3.6700000762939453,3.890000104904175,3.7100000381469727,24641621.0,3.7100000381469727
2020-03-19,3.8299999237060547,3.6500000953674316,3.6500000953674316,3.700000047683716,13069300.0,3.700000047683716
2020-03-20,3.7899999618530273,3.559999942779541,3.7300000190734863,3.5999999046325684,15663583.0,3.5999999046325684
2020-03-23,3.5399999618530273,3.319999933242798,3.509999990463257,3.319999933242798,12972338.0,3.319999933242798
2020-03-24,3.440000057220459,3.2100000381469727,3.359999895095825,3.2799999713897705,10437612.0,3.2799999713897705
2020-03-25,3.359999895095825,3.2799999713897705,3.3499999046325684,3.359999895095825,7444113.0,3.359999895095825
2020-03-26,3.390000104904175,3.2899999618530273,3.3299999237060547,3.319999933242798,5465401.0,3.319999933242798
2020-03-27,3.380000114440918,3.2899999618530273,3.3299999237060547,3.299999952316284,6216050.0,3.299999952316284
2020-03-30,3.2699999809265137,3.049999952316284,3.2100000381469727,3.1600000858306885,7816771.0,3.1600000858306885
2020-03-31,3.190000057220459,3.0799999237060547,3.140000104904175,3.0799999237060547,6667370.0,3.0799999237060547
2020-04-01,3.0799999237060547,2.9800000190734863,2.990000009536743,3.0,7634531.0,3.0
2020-04-02,3.180000066757202,2.9600000381469727,2.9800000190734863,3.130000114440918,6730500.0,3.130000114440918
2020-04-03,3.1700000762939453,3.049999952316284,3.140000104904175,3.069999933242798,5193972.0,3.069999933242798
2020-04-07,3.140000104904175,3.069999933242798,3.130000114440918,3.109999895095825,5711300.0,3.109999895095825
2020-04-08,3.4200000762939453,3.049999952316284,3.0999999046325684,3.259999990463257,13617303.0,3.259999990463257
2020-04-09,3.299999952316284,3.200000047683716,3.25,3.2100000381469727,7113400.0,3.2100000381469727
2020-04-10,3.240000009536743,3.0999999046325684,3.240000009536743,3.1600000858306885,6299472.0,3.1600000858306885
2020-04-13,3.2300000190734863,3.130000114440918,3.1600000858306885,3.200000047683716,5420100.0,3.200000047683716
2020-04-14,3.2699999809265137,3.200000047683716,3.2200000286102295,3.2200000286102295,5417372.0,3.2200000286102295
2020-04-15,3.240000009536743,3.069999933242798,3.240000009536743,3.109999895095825,6995400.0,3.109999895095825
2020-04-16,3.1500000953674316,3.069999933242798,3.0999999046325684,3.0999999046325684,3820601.0,3.0999999046325684
2020-04-17,3.130000114440918,3.049999952316284,3.109999895095825,3.059999942779541,5702676.0,3.059999942779541
2020-04-20,3.0799999237060547,2.9800000190734863,3.049999952316284,3.0399999618530273,6742566.0,3.0399999618530273
2020-04-21,3.0299999713897705,2.9200000762939453,3.0299999713897705,2.940000057220459,7026600.0,2.940000057220459
2020-04-22,3.009999990463257,2.869999885559082,2.9200000762939453,2.990000009536743,5875582.0,2.990000009536743
2020-04-23,2.9800000190734863,2.8499999046325684,2.950000047683716,2.869999885559082,7376901.0,2.869999885559082
2020-04-24,2.869999885559082,2.869999885559082,2.869999885559082,2.869999885559082,0.0,2.869999885559082
2020-04-27,2.7300000190734863,2.7300000190734863,2.7300000190734863,2.7300000190734863,4230600.0,2.7300000190734863
2020-04-28,2.700000047683716,2.5899999141693115,2.5899999141693115,2.5899999141693115,18896483.0,2.5899999141693115
2020-04-29,2.7200000286102295,2.5299999713897705,2.559999942779541,2.640000104904175,7821974.0,2.640000104904175
2020-04-30,2.7699999809265137,2.680000066757202,2.7100000381469727,2.7699999809265137,6486878.0,2.7699999809265137
2020-05-06,2.9100000858306885,2.7699999809265137,2.7699999809265137,2.9100000858306885,5015057.0,2.9100000858306885
2020-05-07,3.059999942779541,2.9100000858306885,3.0199999809265137,2.940000057220459,10205503.0,2.940000057220459
2020-05-08,3.0899999141693115,2.990000009536743,3.0,3.0899999141693115,4592999.0,3.0899999141693115
2020-05-11,3.240000009536743,3.109999895095825,3.140000104904175,3.190000057220459,13112200.0,3.190000057220459
2020-05-12,3.240000009536743,3.140000104904175,3.200000047683716,3.200000047683716,5693073.0,3.200000047683716
2020-05-13,3.2300000190734863,3.1700000762939453,3.2300000190734863,3.190000057220459,2909018.0,3.190000057220459
2020-05-14,3.2200000286102295,3.180000066757202,3.200000047683716,3.200000047683716,2641700.0,3.200000047683716
2020-05-15,3.359999895095825,3.2200000286102295,3.2200000286102295,3.259999990463257,4177698.0,3.259999990463257
2020-05-18,3.259999990463257,3.0999999046325684,3.259999990463257,3.119999885559082,5746299.0,3.119999885559082
2020-05-19,3.2300000190734863,3.109999895095825,3.119999885559082,3.180000066757202,3183999.0,3.180000066757202
2020-05-20,3.200000047683716,3.130000114440918,3.200000047683716,3.1500000953674316,1940218.0,3.1500000953674316
2020-05-21,3.200000047683716,3.109999895095825,3.1500000953674316,3.140000104904175,1420890.0,3.140000104904175
2020-05-22,3.1500000953674316,3.0899999141693115,3.140000104904175,3.130000114440918,2148654.0,3.130000114440918
2020-05-25,3.1500000953674316,3.0899999141693115,3.119999885559082,3.130000114440918,2225600.0,3.130000114440918
2020-05-26,3.1600000858306885,3.119999885559082,3.130000114440918,3.1500000953674316,1914401.0,3.1500000953674316
2020-05-27,3.1600000858306885,3.119999885559082,3.1600000858306885,3.1600000858306885,1899901.0,3.1600000858306885
2020-05-28,3.240000009536743,3.140000104904175,3.1600000858306885,3.180000066757202,2029700.0,3.180000066757202
2020-05-29,3.200000047683716,3.1600000858306885,3.1600000858306885,3.180000066757202,1633761.0,3.180000066757202
2020-06-01,3.200000047683716,3.1500000953674316,3.190000057220459,3.190000057220459,3460801.0,3.190000057220459
2020-06-02,3.200000047683716,3.1700000762939453,3.190000057220459,3.200000047683716,2376155.0,3.200000047683716
2020-06-03,3.2300000190734863,3.1700000762939453,3.200000047683716,3.2100000381469727,2944417.0,3.2100000381469727
2020-06-04,3.2100000381469727,3.1700000762939453,3.2100000381469727,3.180000066757202,2562811.0,3.180000066757202
2020-06-05,3.3399999141693115,3.1700000762939453,3.180000066757202,3.3399999141693115,5769136.0,3.3399999141693115
2020-06-08,3.4100000858306885,3.2799999713897705,3.4000000953674316,3.3399999141693115,4580508.0,3.3399999141693115
2020-06-09,3.509999990463257,3.3299999237060547,3.3299999237060547,3.509999990463257,6207926.0,3.509999990463257
2020-06-10,3.680000066757202,3.5,3.559999942779541,3.559999942779541,4970100.0,3.559999942779541
2020-06-11,3.7200000286102295,3.5399999618530273,3.5399999618530273,3.6600000858306885,4539262.0,3.6600000858306885
2020-06-12,3.7799999713897705,3.569999933242798,3.5799999237060547,3.7699999809265137,4425702.0,3.7699999809265137
2020-06-15,3.880000114440918,3.630000114440918,3.7799999713897705,3.6600000858306885,6179535.0,3.6600000858306885
2020-06-16,3.690000057220459,3.4800000190734863,3.690000057220459,3.5899999141693115,5764264.0,3.5899999141693115
2020-06-17,3.5899999141693115,3.4600000381469727,3.5899999141693115,3.490000009536743,4363300.0,3.490000009536743
2020-06-18,3.6600000858306885,3.4700000286102295,3.4700000286102295,3.6600000858306885,3679478.0,3.6600000858306885
2020-06-19,3.75,3.6500000953674316,3.680000066757202,3.6700000762939453,4695800.0,3.6700000762939453
2020-06-22,3.6500000953674316,3.5199999809265137,3.630000114440918,3.569999933242798,3619450.0,3.569999933242798
2020-06-23,3.690000057220459,3.549999952316284,3.549999952316284,3.609999895095825,3497400.0,3.609999895095825
2020-06-24,3.6500000953674316,3.5899999141693115,3.6500000953674316,3.630000114440918,2029100.0,3.630000114440918
2020-06-29,3.619999885559082,3.4600000381469727,3.5999999046325684,3.490000009536743,2880301.0,3.490000009536743
2020-06-30,3.509999990463257,3.4600000381469727,3.509999990463257,3.4800000190734863,2931707.0,3.4800000190734863
2020-07-01,3.5199999809265137,3.4800000190734863,3.4800000190734863,3.509999990463257,2545838.0,3.509999990463257
2020-07-02,3.5799999237060547,3.4800000190734863,3.5299999713897705,3.5,2673817.0,3.5
2020-07-03,3.509999990463257,3.4600000381469727,3.509999990463257,3.4800000190734863,3878092.0,3.4800000190734863
2020-07-06,3.490000009536743,3.309999942779541,3.490000009536743,3.3499999046325684,11052468.0,3.3499999046325684
2020-07-07,3.380000114440918,3.309999942779541,3.3499999046325684,3.359999895095825,7711031.0,3.359999895095825
2020-07-08,3.5299999713897705,3.4100000858306885,3.450000047683716,3.509999990463257,13454777.0,3.509999990463257
2020-07-09,3.4700000286102295,3.390000104904175,3.4100000858306885,3.4000000953674316,11147819.0,3.4000000953674316
2020-07-10,3.450000047683716,3.3499999046325684,3.4000000953674316,3.430000066757202,7676300.0,3.430000066757202
2020-07-13,3.440000057220459,3.4000000953674316,3.4200000762939453,3.4200000762939453,7590401.0,3.4200000762939453
2020-07-14,3.559999942779541,3.4100000858306885,3.450000047683716,3.450000047683716,8724068.0,3.450000047683716
2020-07-15,3.4700000286102295,3.380000114440918,3.440000057220459,3.380000114440918,6209335.0,3.380000114440918
2020-07-16,3.4000000953674316,3.2100000381469727,3.4000000953674316,3.2300000190734863,6282241.0,3.2300000190734863
2020-07-17,3.299999952316284,3.119999885559082,3.299999952316284,3.1600000858306885,6753668.0,3.1600000858306885
2020-07-20,3.200000047683716,3.0899999141693115,3.109999895095825,3.200000047683716,6094369.0,3.200000047683716
2020-07-21,3.200000047683716,3.109999895095825,3.180000066757202,3.140000104904175,4750314.0,3.140000104904175
2020-07-22,3.1500000953674316,3.0899999141693115,3.140000104904175,3.130000114440918,3347616.0,3.130000114440918
2020-07-23,3.1500000953674316,3.069999933242798,3.140000104904175,3.140000104904175,3653780.0,3.140000104904175
2020-07-24,3.130000114440918,3.009999990463257,3.130000114440918,3.009999990463257,5493671.0,3.009999990463257
2020-07-27,3.049999952316284,2.990000009536743,3.009999990463257,3.0,3148151.0,3.0
2020-07-28,3.0399999618530273,2.9700000286102295,3.009999990463257,3.0399999618530273,3138103.0,3.0399999618530273
2020-07-29,3.059999942779541,2.990000009536743,3.0199999809265137,3.049999952316284,2836459.0,3.049999952316284
2020-07-30,3.200000047683716,3.0399999618530273,3.069999933242798,3.1700000762939453,5307696.0,3.1700000762939453
2020-07-31,3.180000066757202,3.119999885559082,3.180000066757202,3.1700000762939453,3082604.0,3.1700000762939453
2020-08-03,3.2200000286102295,3.1500000953674316,3.1700000762939453,3.180000066757202,4173500.0,3.180000066757202
2020-08-04,3.190000057220459,3.109999895095825,3.1700000762939453,3.119999885559082,3807700.0,3.119999885559082
2020-08-05,3.130000114440918,3.049999952316284,3.130000114440918,3.059999942779541,5031953.0,3.059999942779541
2020-08-06,3.2100000381469727,3.059999942779541,3.059999942779541,3.140000104904175,6173788.0,3.140000104904175
2020-08-07,3.2200000286102295,3.130000114440918,3.130000114440918,3.200000047683716,5113131.0,3.200000047683716
2020-08-10,3.359999895095825,3.1700000762939453,3.200000047683716,3.359999895095825,7345305.0,3.359999895095825
2020-08-11,3.5299999713897705,3.3399999141693115,3.380000114440918,3.390000104904175,13725551.0,3.390000104904175
2020-08-12,3.509999990463257,3.3399999141693115,3.3499999046325684,3.430000066757202,4587002.0,3.430000066757202
2020-08-13,3.490000009536743,3.3499999046325684,3.4100000858306885,3.369999885559082,3892601.0,3.369999885559082
2020-08-14,3.450000047683716,3.3499999046325684,3.359999895095825,3.4200000762939453,2168310.0,3.4200000762939453
2020-08-17,3.450000047683716,3.380000114440918,3.440000057220459,3.4100000858306885,2441900.0,3.4100000858306885
2020-08-18,3.4200000762939453,3.3399999141693115,3.4200000762939453,3.3499999046325684,3237016.0,3.3499999046325684
2020-08-19,3.3499999046325684,3.2100000381469727,3.3499999046325684,3.240000009536743,5090616.0,3.240000009536743
2020-08-20,3.299999952316284,3.180000066757202,3.2200000286102295,3.200000047683716,3219220.0,3.200000047683716
2020-08-21,3.259999990463257,3.190000057220459,3.190000057220459,3.2300000190734863,2499179.0,3.2300000190734863
2020-08-24,3.259999990463257,3.190000057220459,3.240000009536743,3.240000009536743,2401002.0,3.240000009536743
2020-08-25,3.25,3.200000047683716,3.2300000190734863,3.2200000286102295,1874801.0,3.2200000286102295
2020-08-26,3.25,3.200000047683716,3.2100000381469727,3.2100000381469727,2528700.0,3.2100000381469727
2020-08-27,3.2300000190734863,3.180000066757202,3.2200000286102295,3.2200000286102295,2195143.0,3.2200000286102295
2020-08-28,3.25,3.1700000762939453,3.2200000286102295,3.240000009536743,3039201.0,3.240000009536743
2020-08-31,3.2899999618530273,3.2200000286102295,3.2699999809265137,3.240000009536743,3412800.0,3.240000009536743
2020-09-01,3.25,3.200000047683716,3.240000009536743,3.2200000286102295,2086816.0,3.2200000286102295
2020-09-02,3.2300000190734863,3.1500000953674316,3.2200000286102295,3.180000066757202,3287800.0,3.180000066757202
2020-09-03,3.2100000381469727,3.1600000858306885,3.180000066757202,3.1700000762939453,2210451.0,3.1700000762939453
2020-09-04,3.2300000190734863,3.119999885559082,3.1700000762939453,3.190000057220459,2790963.0,3.190000057220459
2020-09-07,3.2200000286102295,3.1700000762939453,3.180000066757202,3.180000066757202,2360079.0,3.180000066757202
2020-09-08,3.25,3.1600000858306885,3.180000066757202,3.2300000190734863,2548310.0,3.2300000190734863
2020-09-09,3.2100000381469727,3.1700000762939453,3.200000047683716,3.180000066757202,2027600.0,3.180000066757202
2020-09-10,3.200000047683716,3.0299999713897705,3.180000066757202,3.049999952316284,3979000.0,3.049999952316284
2020-09-11,3.0899999141693115,3.0299999713897705,3.049999952316284,3.0799999237060547,1932200.0,3.0799999237060547
2020-09-14,3.109999895095825,3.049999952316284,3.0799999237060547,3.069999933242798,1891400.0,3.069999933242798
2020-09-15,3.0899999141693115,3.0399999618530273,3.059999942779541,3.069999933242798,2089776.0,3.069999933242798
2020-09-16,3.2200000286102295,3.069999933242798,3.0799999237060547,3.1700000762939453,4494400.0,3.1700000762939453
2020-09-17,3.190000057220459,3.109999895095825,3.109999895095825,3.130000114440918,1384172.0,3.130000114440918
2020-09-18,3.1500000953674316,3.0999999046325684,3.119999885559082,3.140000104904175,1270200.0,3.140000104904175
2020-09-21,3.1500000953674316,3.0899999141693115,3.1500000953674316,3.109999895095825,2449700.0,3.109999895095825
2020-09-22,3.130000114440918,3.069999933242798,3.0999999046325684,3.0799999237060547,2054400.0,3.0799999237060547
2020-09-23,3.0899999141693115,3.059999942779541,3.069999933242798,3.0799999237060547,1446100.0,3.0799999237060547
2020-09-24,3.0799999237060547,3.0,3.0799999237060547,3.0,3267801.0,3.0
2020-09-25,3.0299999713897705,2.9600000381469727,2.990000009536743,2.990000009536743,2211600.0,2.990000009536743
2020-09-28,3.009999990463257,2.930000066757202,2.990000009536743,2.9600000381469727,1904000.0,2.9600000381469727
2020-09-29,3.009999990463257,2.950000047683716,2.990000009536743,2.9700000286102295,1260800.0,2.9700000286102295
2020-09-30,2.990000009536743,2.9200000762939453,2.950000047683716,2.9700000286102295,1669900.0,2.9700000286102295
2020-10-09,3.009999990463257,2.9800000190734863,2.990000009536743,3.009999990463257,1388400.0,3.009999990463257
2020-10-12,3.0399999618530273,2.9700000286102295,3.009999990463257,3.0399999618530273,2968117.0,3.0399999618530273
2020-10-13,3.0399999618530273,3.009999990463257,3.0299999713897705,3.0299999713897705,1567716.0,3.0299999713897705
2020-10-14,3.0199999809265137,2.990000009536743,3.009999990463257,2.990000009536743,1489700.0,2.990000009536743
2020-10-15,3.0,2.9800000190734863,2.990000009536743,2.990000009536743,1017800.0,2.990000009536743
2020-10-16,3.009999990463257,2.990000009536743,3.0,3.009999990463257,1107900.0,3.009999990463257
2020-10-19,3.0199999809265137,2.9700000286102295,3.009999990463257,3.0,1556801.0,3.0
2020-10-20,3.0199999809265137,2.9800000190734863,2.990000009536743,2.990000009536743,1586000.0,2.990000009536743
2020-10-21,3.0,2.9600000381469727,2.990000009536743,2.9800000190734863,1185800.0,2.9800000190734863
2020-10-22,2.9700000286102295,2.930000066757202,2.9700000286102295,2.940000057220459,1524410.0,2.940000057220459
2020-10-23,2.9600000381469727,2.9200000762939453,2.940000057220459,2.950000047683716,1785450.0,2.950000047683716
2020-10-26,3.0399999618530273,2.950000047683716,2.950000047683716,2.9800000190734863,2532009.0,2.9800000190734863
2020-10-27,2.990000009536743,2.940000057220459,2.940000057220459,2.9600000381469727,496700.0,2.9600000381469727