Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,10.30370044708252,9.699760437011719,10.20300006866455,9.736370086669922,5858292.0,9.736370086669922
2010-01-05,9.772970199584961,9.25137996673584,9.699760437011719,9.39778995513916,8365228.0,9.39778995513916
2010-01-06,9.727219581604004,9.2056303024292,9.342889785766602,9.525899887084961,4651540.0,9.525899887084961
2010-01-07,9.599109649658203,9.050060272216797,9.525899887084961,9.51675033569336,6142151.0,9.51675033569336
2010-01-08,9.5625,9.13241958618164,9.406940460205078,9.406940460205078,4972812.0,9.406940460205078
2010-01-11,9.62656021118164,9.2147798538208,9.223930358886719,9.287980079650879,8371880.0,9.287980079650879
2010-01-12,9.654009819030762,9.13241958618164,9.25137996673584,9.64486026763916,8603892.0,9.64486026763916
2010-01-13,9.873629570007324,9.223930358886719,9.41609001159668,9.23307991027832,7300014.0,9.23307991027832
2010-01-14,9.370340347290039,8.976860046386719,9.287980079650879,9.242230415344238,7471791.0,9.242230415344238
2010-01-15,9.361189842224121,9.2056303024292,9.242230415344238,9.287980079650879,2929278.0,9.287980079650879
2010-01-18,9.754670143127441,9.25137996673584,9.370340347290039,9.754670143127441,8979045.0,9.754670143127441
2010-01-19,10.239700317382812,9.79127025604248,9.837030410766602,10.221400260925293,10736811.0,10.221400260925293
2010-01-20,10.285400390625,9.708919525146484,10.074899673461914,9.708919525146484,7193624.0,9.708919525146484
2010-01-21,10.056599617004395,9.425239562988281,9.571649551391602,9.818719863891602,5348414.0,9.818719863891602
2010-01-22,9.772970199584961,9.324580192565918,9.772970199584961,9.361189842224121,6930677.0,9.361189842224121
2010-01-25,9.51675033569336,9.159870147705078,9.3154296875,9.23307991027832,2447484.0,9.23307991027832
2010-01-26,9.342889785766602,8.775540351867676,9.2056303024292,8.812140464782715,4843583.0,8.812140464782715
2010-01-27,8.839599609375,8.436960220336914,8.82129955291748,8.610830307006836,2458682.0,8.610830307006836
2010-01-28,8.738940238952637,8.510169982910156,8.601679801940918,8.656579971313477,1825192.0,8.656579971313477
2010-01-29,9.460029602050781,9.460029602050781,9.460029602050781,9.460029602050781,0.0,9.460029602050781
2010-02-01,8.839599609375,8.491869926452637,8.69318962097168,8.82129955291748,2008611.0,8.82129955291748
2010-02-02,8.912799835205078,8.510169982910156,8.867050170898438,8.592530250549316,1638400.0,8.592530250549316
2010-02-03,8.757240295410156,8.382060050964355,8.446120262145996,8.629130363464355,1629444.0,8.629130363464355
2010-02-04,9.059209823608398,8.546770095825195,8.629130363464355,8.912799835205078,3803923.0,8.912799835205078
2010-02-05,9.361189842224121,8.647430419921875,8.69318962097168,8.995160102844238,4376858.0,8.995160102844238
2010-02-08,9.123270034790039,8.775540351867676,9.013460159301758,8.9585599899292,1922482.0,8.9585599899292
2010-02-09,9.050060272216797,8.903650283813477,8.9677095413208,8.940250396728516,1156801.0,8.940250396728516
2010-02-10,9.15071964263916,8.9677095413208,9.013460159301758,9.040909767150879,1059750.0,9.040909767150879
2010-02-11,9.196470260620117,8.995160102844238,9.095820426940918,9.059209823608398,1106920.0,9.059209823608398
2010-02-12,9.15071964263916,9.040909767150879,9.114119529724121,9.10496997833252,1340442.0,9.10496997833252
2010-02-22,9.114119529724121,8.921950340270996,9.013460159301758,8.976860046386719,1511832.0,8.976860046386719
2010-02-23,9.050060272216797,8.830450057983398,8.9677095413208,8.940250396728516,1445009.0,8.940250396728516
2010-02-24,9.095820426940918,8.830450057983398,8.876199722290039,9.059209823608398,1423942.0,9.059209823608398
2010-02-25,9.51675033569336,9.031760215759277,9.031760215759277,9.51675033569336,3793674.0,9.51675033569336
2010-02-26,9.95598030090332,9.51675033569336,9.589960098266602,9.553350448608398,4662520.0,9.553350448608398
2010-03-01,9.82787036895752,9.425239562988281,9.425239562988281,9.66316032409668,3756152.0,9.66316032409668
2010-03-02,10.148200035095215,9.571649551391602,9.66316032409668,10.129899978637695,6034714.0,10.129899978637695
2010-03-03,10.43179988861084,9.974289894104004,10.148200035095215,10.20300006866455,6492984.0,10.20300006866455
2010-03-04,10.331199645996094,9.6906099319458,10.20300006866455,9.6906099319458,5364824.0,9.6906099319458
2010-03-05,9.699760437011719,9.361189842224121,9.6906099319458,9.535050392150879,2524643.0,9.535050392150879
2010-03-08,9.974289894104004,9.4435396194458,9.571649551391602,9.9376802444458,5075326.0,9.9376802444458
2010-03-09,10.157299995422363,9.608260154724121,9.882780075073242,10.001700401306152,6129599.0,10.001700401306152
2010-03-10,10.45930004119873,9.79127025604248,9.9376802444458,9.891929626464844,5437588.0,9.891929626464844
2010-03-11,9.974289894104004,9.49845027923584,9.818719863891602,9.736370086669922,4456560.0,9.736370086669922
2010-03-12,9.864480018615723,9.5625,9.635709762573242,9.708919525146484,4599908.0,9.708919525146484
2010-03-15,9.965140342712402,9.223930358886719,9.6814603805542,9.23307991027832,5075152.0,9.23307991027832
2010-03-16,9.306280136108398,9.040909767150879,9.278829574584961,9.159870147705078,3453091.0,9.159870147705078
2010-03-17,9.5625,9.114119529724121,9.178170204162598,9.54419994354248,3872837.0,9.54419994354248
2010-03-18,9.79127025604248,9.489299774169922,9.5625,9.727219581604004,3109710.0,9.727219581604004
2010-03-19,10.047499656677246,9.699760437011719,9.708919525146484,9.82787036895752,4883837.0,9.82787036895752
2010-03-22,10.020000457763672,9.608260154724121,9.818719863891602,9.6906099319458,4457128.0,9.6906099319458
2010-03-23,9.974289894104004,9.608260154724121,9.745519638061523,9.919380187988281,5323023.0,9.919380187988281
2010-03-24,10.120699882507324,9.818719863891602,9.919380187988281,10.065799713134766,5264986.0,10.065799713134766
2010-03-25,10.41349983215332,9.718070030212402,10.047499656677246,9.754670143127441,9467303.0,9.754670143127441
2010-03-26,9.919380187988281,9.6814603805542,9.6814603805542,9.837030410766602,2745193.0,9.837030410766602
2010-03-29,10.75,10.75,10.75,10.75,0.0,10.75
2010-03-30,10.111599922180176,9.745519638061523,10.001700401306152,10.029199600219727,5477240.0,10.029199600219727
2010-03-31,10.129899978637695,9.891929626464844,9.983440399169922,9.919380187988281,2506637.0,9.919380187988281
2010-04-01,10.093299865722656,9.9376802444458,9.9376802444458,10.056599617004395,4407451.0,10.056599617004395
2010-04-02,10.559900283813477,10.120699882507324,10.157299995422363,10.550800323486328,9199017.0,10.550800323486328
2010-04-06,10.980899810791016,10.43179988861084,10.578200340270996,10.596500396728516,9903354.0,10.596500396728516
2010-04-07,10.779500007629395,10.505000114440918,10.614800453186035,10.733799934387207,4561440.0,10.733799934387207
2010-04-08,10.752099990844727,10.376899719238281,10.733799934387207,10.41349983215332,5727653.0,10.41349983215332
2010-04-09,10.651399612426758,10.340299606323242,10.43179988861084,10.43179988861084,5296986.0,10.43179988861084
2010-04-12,10.468400001525879,9.910229682922363,10.43179988861084,9.910229682922363,7846834.0,9.910229682922363
2010-04-13,10.020000457763672,9.608260154724121,9.79127025604248,9.855330467224121,8609501.0,9.855330467224121
2010-04-14,9.974289894104004,9.727219581604004,9.772970199584961,9.901080131530762,3965278.0,9.901080131530762
2010-04-15,9.901080131530762,9.406940460205078,9.901080131530762,9.846179962158203,9513174.0,9.846179962158203
2010-04-16,10.047499656677246,9.571649551391602,9.79127025604248,9.846179962158203,7509651.0,9.846179962158203
2010-04-19,9.699760437011719,9.35204029083252,9.699760437011719,9.35204029083252,5761295.0,9.35204029083252
2010-04-20,9.114119529724121,8.885350227355957,8.976860046386719,8.885350227355957,2832564.0,8.885350227355957
2010-04-21,8.876199722290039,8.436960220336914,8.519319534301758,8.766389846801758,12470405.0,8.766389846801758
2010-04-22,8.738940238952637,8.327159881591797,8.601679801940918,8.372909545898438,7616149.0,8.372909545898438
2010-04-23,8.446120262145996,8.107540130615234,8.327159881591797,8.125840187072754,5825812.0,8.125840187072754
2010-04-26,8.189900398254395,7.723209857940674,8.116689682006836,7.723209857940674,8312350.0,7.723209857940674
2010-04-27,7.668300151824951,7.348030090332031,7.5767998695373535,7.439539909362793,4798283.0,7.439539909362793
2010-04-28,7.585949897766113,7.3754801750183105,7.412079811096191,7.549349784851074,2941980.0,7.549349784851074
2010-04-29,7.686610221862793,7.466989994049072,7.595099925994873,7.485290050506592,4599646.0,7.485290050506592
2010-04-30,7.503590106964111,7.110109806060791,7.503590106964111,7.1284098625183105,4556643.0,7.1284098625183105
2010-05-04,7.09181022644043,6.7715301513671875,7.0094499588012695,6.780680179595947,4607158.0,6.780680179595947
2010-05-05,6.8904900550842285,6.451260089874268,6.68002986907959,6.83558988571167,4699467.0,6.83558988571167
2010-05-06,6.789840221405029,6.497010231018066,6.7715301513671875,6.497010231018066,4837219.0,6.497010231018066
2010-05-07,6.497010231018066,6.222489833831787,6.222489833831787,6.368899822235107,2779326.0,6.368899822235107
2010-05-10,6.606820106506348,6.359749794006348,6.387199878692627,6.506159782409668,3700554.0,6.506159782409668
2010-05-11,6.643420219421387,6.314000129699707,6.615970134735107,6.350599765777588,3936810.0,6.350599765777588
2010-05-12,6.561069965362549,6.103529930114746,6.304850101470947,6.533609867095947,4559788.0,6.533609867095947
2010-05-13,6.734930038452148,6.478710174560547,6.5244598388671875,6.725780010223389,4956728.0,6.725780010223389
2010-05-14,6.698329925537109,6.387199878692627,6.66172981262207,6.579370021820068,5500986.0,6.579370021820068
2010-05-17,7.1900200843811035,7.1900200843811035,7.1900200843811035,7.1900200843811035,0.0,7.1900200843811035
2010-05-18,7.1900200843811035,7.1900200843811035,7.1900200843811035,7.1900200843811035,0.0,7.1900200843811035
2010-05-19,7.23822021484375,6.808139801025391,6.808139801025391,7.23822021484375,10823648.0,7.23822021484375
2010-05-20,7.842169761657715,7.14670991897583,7.23822021484375,7.4578399658203125,21906600.0,7.4578399658203125
2010-05-21,8.150030136108398,8.150030136108398,8.150030136108398,8.150030136108398,0.0,8.150030136108398
2010-05-24,8.125840187072754,7.531040191650391,7.604249954223633,7.906219959259033,15908731.0,7.906219959259033
2010-05-25,7.677460193634033,7.366330146789551,7.677460193634033,7.485290050506592,10206864.0,7.485290050506592
2010-05-26,7.549349784851074,7.283969879150391,7.38463020324707,7.430389881134033,6637315.0,7.430389881134033
2010-05-27,7.439539909362793,7.119259834289551,7.366330146789551,7.366330146789551,7786404.0,7.366330146789551
2010-05-28,7.448689937591553,7.13755989074707,7.366330146789551,7.16500997543335,6432157.0,7.16500997543335
2010-05-31,7.110109806060791,6.643420219421387,7.110109806060791,6.652569770812988,6658794.0,6.652569770812988
2010-06-01,6.643420219421387,6.4146599769592285,6.478710174560547,6.515309810638428,4264129.0,6.515309810638428
2010-06-02,6.808139801025391,6.314000129699707,6.487860202789307,6.734930038452148,4572693.0,6.734930038452148
2010-06-03,6.744080066680908,6.478710174560547,6.68002986907959,6.515309810638428,4227638.0,6.515309810638428
2010-06-04,6.66172981262207,6.359749794006348,6.4054999351501465,6.643420219421387,4045040.0,6.643420219421387
2010-06-07,6.551919937133789,6.4054999351501465,6.451260089874268,6.487860202789307,3363820.0,6.487860202789307
2010-06-08,6.579370021820068,6.423810005187988,6.432960033416748,6.515309810638428,3284290.0,6.515309810638428
2010-06-09,7.100959777832031,6.460410118103027,6.588520050048828,7.00029993057251,8801844.0,7.00029993057251
2010-06-10,7.0094499588012695,6.82643985748291,6.863039970397949,6.863039970397949,5843501.0,6.863039970397949
2010-06-11,7.54019021987915,6.84473991394043,6.872189998626709,7.29311990737915,12130760.0,7.29311990737915
2010-06-17,7.640850067138672,7.247369766235352,7.320580005645752,7.439539909362793,8787296.0,7.439539909362793
2010-06-18,7.549349784851074,6.93625020980835,7.329730033874512,7.027750015258789,6637740.0,7.027750015258789
2010-06-21,7.430389881134033,6.93625020980835,6.93625020980835,7.402929782867432,6537289.0,7.402929782867432
2010-06-22,7.485290050506592,7.302279949188232,7.3754801750183105,7.412079811096191,4421650.0,7.412079811096191
2010-06-23,7.39378023147583,7.07351016998291,7.357180118560791,7.210770130157471,3546515.0,7.210770130157471
2010-06-24,7.265669822692871,7.14670991897583,7.2199201583862305,7.192470073699951,1896810.0,7.192470073699951
2010-06-25,7.16500997543335,6.83558988571167,7.16500997543335,6.954549789428711,3042009.0,6.954549789428711
2010-06-28,7.036900043487549,6.7715301513671875,6.863039970397949,6.798989772796631,2351207.0,6.798989772796631
2010-06-29,6.8904900550842285,6.323150157928467,6.7715301513671875,6.332300186157227,3413709.0,6.332300186157227
2010-06-30,6.314000129699707,6.039480209350586,6.222489833831787,6.057779788970947,2450607.0,6.057779788970947
2010-07-01,6.213339805603027,6.021170139312744,6.076079845428467,6.039480209350586,1838846.0,6.039480209350586
2010-07-02,6.478710174560547,5.636839866638184,6.039480209350586,6.277390003204346,3493890.0,6.277390003204346
2010-07-05,6.268239974975586,6.048630237579346,6.130980014801025,6.185890197753906,2027993.0,6.185890197753906
2010-07-06,6.368899822235107,6.094379901885986,6.185890197753906,6.314000129699707,2840470.0,6.314000129699707
2010-07-07,6.561069965362549,6.249939918518066,6.268239974975586,6.396349906921387,2997436.0,6.396349906921387
2010-07-08,6.707479953765869,6.4146599769592285,6.4146599769592285,6.579370021820068,4618004.0,6.579370021820068
2010-07-09,7.13755989074707,6.707479953765869,6.93625020980835,6.908790111541748,6956583.0,6.908790111541748
2010-07-12,7.412079811096191,6.798989772796631,6.863039970397949,7.39378023147583,8452146.0,7.39378023147583
2010-07-13,7.256519794464111,7.027750015258789,7.183320045471191,7.210770130157471,5868167.0,7.210770130157471
2010-07-14,7.686610221862793,7.183320045471191,7.192470073699951,7.4578399658203125,10207602.0,7.4578399658203125
2010-07-15,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,0.0,8.149999618530273
2010-07-16,7.369999885559082,6.960000038146973,7.28000020980835,7.190000057220459,6414200.0,7.190000057220459
2010-07-19,7.289999961853027,6.980000019073486,7.050000190734863,7.210000038146973,5619577.0,7.210000038146973
2010-07-20,7.360000133514404,7.170000076293945,7.190000057220459,7.349999904632568,7637519.0,7.349999904632568
2010-07-21,7.650000095367432,7.320000171661377,7.389999866485596,7.429999828338623,7951985.0,7.429999828338623
2010-07-22,7.510000228881836,7.289999961853027,7.360000133514404,7.460000038146973,5978269.0,7.460000038146973
2010-07-23,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0.0,7.460000038146973
2010-07-26,8.210000038146973,7.630000114440918,7.630000114440918,8.210000038146973,20384338.0,8.210000038146973
2010-07-27,8.199999809265137,7.929999828338623,8.199999809265137,7.989999771118164,12761109.0,7.989999771118164
2010-07-28,8.25,7.900000095367432,7.909999847412109,8.130000114440918,11280803.0,8.130000114440918
2010-07-29,8.270000457763672,8.0,8.130000114440918,8.170000076293945,9813277.0,8.170000076293945
2010-07-30,8.15999984741211,7.889999866485596,8.130000114440918,8.0,7310461.0,8.0
2010-08-02,8.100000381469727,7.900000095367432,7.960000038146973,8.09000015258789,7375790.0,8.09000015258789
2010-08-03,8.270000457763672,7.940000057220459,8.069999694824219,8.119999885559082,9628499.0,8.119999885559082
2010-08-04,8.59000015258789,8.029999732971191,8.109999656677246,8.5,17486047.0,8.5
2010-08-05,8.84000015258789,8.210000038146973,8.489999771118164,8.359999656677246,12847240.0,8.359999656677246
2010-08-06,8.350000381469727,7.940000057220459,8.350000381469727,8.300000190734863,10155396.0,8.300000190734863
2010-08-09,8.319999694824219,8.109999656677246,8.119999885559082,8.270000457763672,8139023.0,8.270000457763672
2010-08-10,8.369999885559082,7.880000114440918,8.279999732971191,7.889999866485596,7629897.0,7.889999866485596
2010-08-11,7.989999771118164,7.75,7.800000190734863,7.980000019073486,4394578.0,7.980000019073486
2010-08-12,8.119999885559082,7.829999923706055,7.900000095367432,7.880000114440918,6154553.0,7.880000114440918
2010-08-13,8.079999923706055,7.829999923706055,7.849999904632568,8.0600004196167,4453456.0,8.0600004196167
2010-08-16,8.300000190734863,7.940000057220459,7.940000057220459,8.220000267028809,7988754.0,8.220000267028809
2010-08-17,9.039999961853027,8.1899995803833,8.220000267028809,9.039999961853027,34853123.0,9.039999961853027
2010-08-18,9.9399995803833,9.09000015258789,9.239999771118164,9.9399995803833,34488465.0,9.9399995803833
2010-08-19,10.930000305175781,10.079999923706055,10.300000190734863,10.930000305175781,24130693.0,10.930000305175781
2010-08-20,11.859999656677246,10.890000343322754,11.859999656677246,11.430000305175781,37606835.0,11.430000305175781
2010-08-23,11.550000190734863,11.010000228881836,11.25,11.210000038146973,31560381.0,11.210000038146973
2010-08-24,11.319999694824219,10.930000305175781,11.069999694824219,11.149999618530273,23954945.0,11.149999618530273
2010-08-25,11.399999618530273,10.699999809265137,11.199999809265137,11.34000015258789,28302554.0,11.34000015258789
2010-08-26,11.25,10.800000190734863,11.199999809265137,11.020000457763672,19422988.0,11.020000457763672
2010-08-27,11.130000114440918,10.569999694824219,10.9399995803833,10.6899995803833,15287138.0,10.6899995803833
2010-08-30,11.140000343322754,10.479999542236328,10.75,10.989999771118164,17900600.0,10.989999771118164
2010-08-31,11.619999885559082,10.800000190734863,10.880000114440918,11.390000343322754,28857810.0,11.390000343322754
2010-09-01,11.569999694824219,10.949999809265137,11.25,11.479999542236328,23034009.0,11.479999542236328
2010-09-02,11.979999542236328,10.979999542236328,11.399999618530273,11.140000343322754,33030227.0,11.140000343322754
2010-09-03,10.960000038146973,10.600000381469727,10.949999809265137,10.699999809265137,20569492.0,10.699999809265137
2010-09-06,10.699999809265137,10.149999618530273,10.699999809265137,10.229999542236328,16512146.0,10.229999542236328
2010-09-07,10.369999885559082,10.050000190734863,10.1899995803833,10.300000190734863,10868994.0,10.300000190734863
2010-09-08,10.699999809265137,10.130000114440918,10.180000305175781,10.619999885559082,16475152.0,10.619999885559082
2010-09-09,10.800000190734863,10.3100004196167,10.539999961853027,10.380000114440918,15029598.0,10.380000114440918
2010-09-10,10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,0.0,10.380000114440918
2010-09-13,10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,0.0,10.380000114440918
2010-09-14,10.300000190734863,9.850000381469727,10.149999618530273,10.109999656677246,9859831.0,10.109999656677246
2010-09-15,10.380000114440918,9.920000076293945,10.079999923706055,10.0,18264574.0,10.0
2010-09-16,10.3100004196167,9.3100004196167,9.930000305175781,10.239999771118164,18688274.0,10.239999771118164
2010-09-17,10.449999809265137,9.90999984741211,9.989999771118164,10.050000190734863,21509461.0,10.050000190734863
2010-09-20,9.90999984741211,9.359999656677246,9.899999618530273,9.6899995803833,11858376.0,9.6899995803833
2010-09-21,9.699999809265137,9.380000114440918,9.6899995803833,9.5600004196167,4937408.0,9.5600004196167
2010-09-27,10.130000114440918,9.449999809265137,9.5,10.039999961853027,9770385.0,10.039999961853027
2010-09-28,10.039999961853027,9.699999809265137,9.979999542236328,9.829999923706055,5795586.0,9.829999923706055
2010-09-29,10.1899995803833,9.710000038146973,9.829999923706055,9.970000267028809,17403632.0,9.970000267028809
2010-09-30,9.859999656677246,9.539999961853027,9.84000015258789,9.739999771118164,8263890.0,9.739999771118164
2010-10-08,9.960000038146973,9.470000267028809,9.609999656677246,9.720000267028809,10767510.0,9.720000267028809
2010-10-11,10.449999809265137,9.630000114440918,9.630000114440918,10.430000305175781,19116652.0,10.430000305175781
2010-10-12,10.470000267028809,10.079999923706055,10.399999618530273,10.1899995803833,18373019.0,10.1899995803833
2010-10-13,10.479999542236328,10.050000190734863,10.210000038146973,10.1899995803833,11973794.0,10.1899995803833
2010-10-14,10.050000190734863,9.34000015258789,10.039999961853027,9.350000381469727,11823746.0,9.350000381469727
2010-10-15,9.289999961853027,8.899999618530273,9.289999961853027,9.050000190734863,9298161.0,9.050000190734863
2010-10-18,9.210000038146973,8.670000076293945,9.0,9.109999656677246,5928712.0,9.109999656677246
2010-10-19,9.279999732971191,8.9399995803833,9.09000015258789,9.210000038146973,4444998.0,9.210000038146973
2010-10-20,9.0,8.600000381469727,9.0,8.789999961853027,7896025.0,8.789999961853027
2010-10-21,8.989999771118164,8.739999771118164,8.75,8.970000267028809,5431237.0,8.970000267028809
2010-10-22,9.15999984741211,8.859999656677246,8.970000267028809,9.079999923706055,5092040.0,9.079999923706055
2010-10-25,9.140000343322754,8.90999984741211,9.140000343322754,9.029999732971191,8031442.0,9.029999732971191
2010-10-26,9.170000076293945,8.899999618530273,8.979999542236328,9.15999984741211,8429152.0,9.15999984741211
2010-10-27,10.079999923706055,9.260000228881836,9.350000381469727,10.079999923706055,13076888.0,10.079999923706055
2010-10-28,10.170000076293945,9.630000114440918,10.170000076293945,9.680000305175781,19057970.0,9.680000305175781
2010-10-29,10.170000076293945,9.270000457763672,10.170000076293945,9.369999885559082,9474098.0,9.369999885559082
2010-11-01,9.649999618530273,9.279999732971191,9.279999732971191,9.479999542236328,8170176.0,9.479999542236328
2010-11-02,9.800000190734863,9.329999923706055,9.399999618530273,9.720000267028809,10984597.0,9.720000267028809
2010-11-03,9.699999809265137,9.300000190734863,9.699999809265137,9.3100004196167,6574744.0,9.3100004196167
2010-11-04,9.529999732971191,9.15999984741211,9.300000190734863,9.380000114440918,4621649.0,9.380000114440918
2010-11-05,9.670000076293945,9.319999694824219,9.319999694824219,9.520000457763672,6497223.0,9.520000457763672
2010-11-08,9.949999809265137,9.550000190734863,9.579999923706055,9.9399995803833,13525992.0,9.9399995803833
2010-11-09,10.079999923706055,9.649999618530273,9.930000305175781,9.710000038146973,12312612.0,9.710000038146973
2010-11-10,9.720000267028809,9.329999923706055,9.710000038146973,9.470000267028809,11168788.0,9.470000267028809
2010-11-11,9.579999923706055,9.3100004196167,9.460000038146973,9.380000114440918,9513545.0,9.380000114440918
2010-11-12,9.380000114440918,9.380000114440918,9.380000114440918,9.380000114440918,0.0,9.380000114440918
2010-11-15,8.979999542236328,8.600000381469727,8.789999961853027,8.890000343322754,7199667.0,8.890000343322754
2010-11-16,8.880000114440918,8.0,8.800000190734863,8.130000114440918,7217387.0,8.130000114440918
2010-11-17,8.199999809265137,7.809999942779541,8.09000015258789,7.840000152587891,5312596.0,7.840000152587891
2010-11-18,8.09000015258789,7.860000133514404,7.900000095367432,7.989999771118164,3754585.0,7.989999771118164
2010-11-19,8.170000076293945,7.900000095367432,8.0600004196167,8.140000343322754,4733347.0,8.140000343322754
2010-11-22,8.25,8.0,8.069999694824219,8.1899995803833,4194030.0,8.1899995803833
2010-11-23,8.180000305175781,7.579999923706055,8.180000305175781,7.710000038146973,4230855.0,7.710000038146973
2010-11-24,7.940000057220459,7.650000095367432,7.690000057220459,7.909999847412109,3213993.0,7.909999847412109
2010-11-25,8.289999961853027,7.769999980926514,7.900000095367432,8.149999618530273,8037646.0,8.149999618530273
2010-11-26,8.130000114440918,7.880000114440918,8.029999732971191,8.100000381469727,5732096.0,8.100000381469727
2010-11-29,8.119999885559082,7.900000095367432,8.109999656677246,8.100000381469727,4075442.0,8.100000381469727
2010-11-30,8.369999885559082,7.820000171661377,8.119999885559082,8.3100004196167,9021007.0,8.3100004196167
2010-12-01,8.4399995803833,8.210000038146973,8.279999732971191,8.270000457763672,12095849.0,8.270000457763672
2010-12-02,8.34000015258789,8.010000228881836,8.329999923706055,8.079999923706055,6090894.0,8.079999923706055
2010-12-03,8.079999923706055,7.900000095367432,8.020000457763672,8.050000190734863,4310514.0,8.050000190734863
2010-12-06,8.489999771118164,7.809999942779541,7.960000038146973,8.449999809265137,8474175.0,8.449999809265137
2010-12-07,8.579999923706055,8.1899995803833,8.369999885559082,8.3100004196167,13115750.0,8.3100004196167
2010-12-08,8.390000343322754,8.100000381469727,8.239999771118164,8.109999656677246,5605058.0,8.109999656677246
2010-12-09,8.100000381469727,7.889999866485596,8.09000015258789,7.960000038146973,3738071.0,7.960000038146973
2010-12-10,8.300000190734863,7.860000133514404,7.860000133514404,8.270000457763672,5286136.0,8.270000457763672
2010-12-13,8.779999732971191,8.199999809265137,8.260000228881836,8.529999732971191,9510929.0,8.529999732971191
2010-12-14,8.710000038146973,8.329999923706055,8.520000457763672,8.449999809265137,13209743.0,8.449999809265137
2010-12-15,8.40999984741211,8.25,8.399999618530273,8.279999732971191,5324125.0,8.279999732971191
2010-12-16,8.430000305175781,8.1899995803833,8.270000457763672,8.390000343322754,7373404.0,8.390000343322754
2010-12-17,8.699999809265137,8.229999542236328,8.380000114440918,8.670000076293945,14478987.0,8.670000076293945
2010-12-20,8.869999885559082,8.199999809265137,8.609999656677246,8.479999542236328,22849520.0,8.479999542236328
2010-12-21,8.729999542236328,8.220000267028809,8.390000343322754,8.5600004196167,16214662.0,8.5600004196167
2010-12-22,8.680000305175781,8.270000457763672,8.5,8.529999732971191,9072188.0,8.529999732971191
2010-12-23,8.449999809265137,8.279999732971191,8.399999618530273,8.300000190734863,4383166.0,8.300000190734863
2010-12-24,8.569999694824219,8.050000190734863,8.350000381469727,8.470000267028809,8129606.0,8.470000267028809
2010-12-27,8.470000267028809,8.029999732971191,8.319999694824219,8.050000190734863,5850337.0,8.050000190734863
2010-12-28,8.119999885559082,7.789999961853027,8.0,7.829999923706055,4496260.0,7.829999923706055
2010-12-29,8.140000343322754,7.75,7.800000190734863,8.100000381469727,5839540.0,8.100000381469727
2010-12-30,8.239999771118164,7.960000038146973,8.069999694824219,8.069999694824219,15287826.0,8.069999694824219
2010-12-31,8.029999732971191,7.639999866485596,8.010000228881836,7.960000038146973,7949574.0,7.960000038146973
2011-01-04,8.25,7.860000133514404,7.860000133514404,8.130000114440918,9662924.0,8.130000114440918
2011-01-05,8.050000190734863,7.900000095367432,8.050000190734863,7.920000076293945,6753831.0,7.920000076293945
2011-01-06,8.0600004196167,7.760000228881836,7.909999847412109,8.050000190734863,6917646.0,8.050000190734863
2011-01-07,8.300000190734863,7.929999828338623,7.96999979019165,8.289999961853027,13726318.0,8.289999961853027
2011-01-10,8.319999694824219,8.119999885559082,8.1899995803833,8.260000228881836,10567350.0,8.260000228881836
2011-01-11,8.850000381469727,8.140000343322754,8.229999542236328,8.729999542236328,32226883.0,8.729999542236328
2011-01-12,8.720000267028809,8.3100004196167,8.449999809265137,8.5,16832608.0,8.5
2011-01-13,8.5,8.039999961853027,8.4399995803833,8.079999923706055,12069112.0,8.079999923706055
2011-01-14,8.079999923706055,7.800000190734863,8.0,7.820000171661377,7456416.0,7.820000171661377
2011-01-17,7.789999961853027,7.039999961853027,7.789999961853027,7.110000133514404,8953653.0,7.110000133514404
2011-01-18,7.170000076293945,6.96999979019165,7.059999942779541,7.059999942779541,3062673.0,7.059999942779541
2011-01-19,7.210000038146973,7.03000020980835,7.099999904632568,7.159999847412109,3767911.0,7.159999847412109
2011-01-20,7.150000095367432,6.510000228881836,7.139999866485596,6.550000190734863,6229548.0,6.550000190734863
2011-01-21,6.820000171661377,6.550000190734863,6.579999923706055,6.670000076293945,4047678.0,6.670000076293945
2011-01-24,6.71999979019165,6.550000190734863,6.679999828338623,6.579999923706055,3113935.0,6.579999923706055
2011-01-25,6.679999828338623,6.510000228881836,6.539999961853027,6.590000152587891,2787997.0,6.590000152587891
2011-01-26,6.849999904632568,6.559999942779541,6.570000171661377,6.800000190734863,4775634.0,6.800000190734863
2011-01-27,6.809999942779541,6.550000190734863,6.690000057220459,6.699999809265137,4640645.0,6.699999809265137
2011-01-28,6.820000171661377,6.650000095367432,6.739999771118164,6.800000190734863,4698814.0,6.800000190734863
2011-01-31,6.840000152587891,6.710000038146973,6.800000190734863,6.829999923706055,2680825.0,6.829999923706055
2011-02-01,6.880000114440918,6.730000019073486,6.829999923706055,6.800000190734863,2940080.0,6.800000190734863
2011-02-09,6.849999904632568,6.610000133514404,6.699999809265137,6.71999979019165,2922385.0,6.71999979019165
2011-02-10,6.929999828338623,6.659999847412109,6.699999809265137,6.880000114440918,4156672.0,6.880000114440918
2011-02-11,7.179999828338623,6.849999904632568,6.849999904632568,7.099999904632568,7754074.0,7.099999904632568
2011-02-14,7.199999809265137,7.019999980926514,7.070000171661377,7.179999828338623,6996653.0,7.179999828338623
2011-02-15,7.360000133514404,7.119999885559082,7.159999847412109,7.159999847412109,6777336.0,7.159999847412109
2011-02-16,7.21999979019165,7.110000133514404,7.130000114440918,7.210000038146973,3810900.0,7.210000038146973
2011-02-17,7.360000133514404,7.110000133514404,7.190000057220459,7.150000095367432,5842909.0,7.150000095367432
2011-02-18,7.230000019073486,7.099999904632568,7.150000095367432,7.119999885559082,3841609.0,7.119999885559082
2011-02-21,7.309999942779541,6.96999979019165,7.090000152587891,7.300000190734863,6990437.0,7.300000190734863
2011-02-22,7.289999961853027,7.059999942779541,7.260000228881836,7.159999847412109,5454618.0,7.159999847412109
2011-02-23,7.369999885559082,7.079999923706055,7.130000114440918,7.320000171661377,8613761.0,7.320000171661377
2011-02-24,7.539999961853027,7.150000095367432,7.329999923706055,7.369999885559082,13514328.0,7.369999885559082
2011-02-25,7.550000190734863,7.28000020980835,7.5,7.320000171661377,10863214.0,7.320000171661377
2011-02-28,7.380000114440918,7.159999847412109,7.199999809265137,7.360000133514404,6711985.0,7.360000133514404
2011-03-01,7.460000038146973,7.28000020980835,7.300000190734863,7.369999885559082,7531024.0,7.369999885559082
2011-03-02,7.550000190734863,7.179999828338623,7.320000171661377,7.46999979019165,8706471.0,7.46999979019165
2011-03-03,7.519999980926514,7.269999980926514,7.46999979019165,7.28000020980835,5635775.0,7.28000020980835
2011-03-04,7.550000190734863,7.099999904632568,7.199999809265137,7.53000020980835,7362230.0,7.53000020980835
2011-03-07,7.619999885559082,7.449999809265137,7.489999771118164,7.53000020980835,8915358.0,7.53000020980835
2011-03-08,7.670000076293945,7.409999847412109,7.5,7.670000076293945,9270298.0,7.670000076293945
2011-03-09,7.96999979019165,7.579999923706055,7.650000095367432,7.78000020980835,18525977.0,7.78000020980835
2011-03-10,7.71999979019165,7.510000228881836,7.699999809265137,7.519999980926514,8892576.0,7.519999980926514
2011-03-11,7.590000152587891,7.340000152587891,7.519999980926514,7.360000133514404,6745738.0,7.360000133514404
2011-03-14,7.519999980926514,7.159999847412109,7.25,7.489999771118164,8149175.0,7.489999771118164
2011-03-15,7.46999979019165,7.199999809265137,7.46999979019165,7.349999904632568,6377408.0,7.349999904632568
2011-03-16,7.579999923706055,7.28000020980835,7.300000190734863,7.550000190734863,8088461.0,7.550000190734863
2011-03-17,7.690000057220459,7.320000171661377,7.690000057220459,7.489999771118164,6924898.0,7.489999771118164
2011-03-18,7.550000190734863,7.409999847412109,7.449999809265137,7.510000228881836,4501172.0,7.510000228881836
2011-03-21,7.559999942779541,7.420000076293945,7.489999771118164,7.460000038146973,3841514.0,7.460000038146973
2011-03-22,7.5,7.329999923706055,7.480000019073486,7.369999885559082,2955492.0,7.369999885559082
2011-03-23,8.050000190734863,7.309999942779541,7.389999866485596,7.71999979019165,25135868.0,7.71999979019165
2011-03-24,7.679999828338623,7.489999771118164,7.639999866485596,7.539999961853027,10296291.0,7.539999961853027
2011-03-25,7.650000095367432,7.449999809265137,7.510000228881836,7.610000133514404,8509652.0,7.610000133514404
2011-03-28,7.820000171661377,7.599999904632568,7.619999885559082,7.619999885559082,8754882.0,7.619999885559082
2011-03-29,8.0,7.449999809265137,7.559999942779541,7.71999979019165,11975638.0,7.71999979019165
2011-03-30,7.760000228881836,7.539999961853027,7.659999847412109,7.610000133514404,5878541.0,7.610000133514404
2011-03-31,7.96999979019165,7.579999923706055,7.610000133514404,7.769999980926514,15910265.0,7.769999980926514
2011-04-01,8.029999732971191,7.650000095367432,7.71999979019165,7.989999771118164,13393110.0,7.989999771118164
2011-04-06,8.0600004196167,7.78000020980835,7.900000095367432,7.929999828338623,9829709.0,7.929999828338623
2011-04-07,8.0,7.730000019073486,7.980000019073486,7.829999923706055,8508340.0,7.829999923706055
2011-04-08,8.149999618530273,7.760000228881836,7.809999942779541,8.09000015258789,12962655.0,8.09000015258789
2011-04-11,8.100000381469727,7.809999942779541,8.039999961853027,7.880000114440918,11198421.0,7.880000114440918
2011-04-12,7.909999847412109,7.650000095367432,7.869999885559082,7.769999980926514,9727967.0,7.769999980926514
2011-04-13,7.909999847412109,7.690000057220459,7.71999979019165,7.869999885559082,5496025.0,7.869999885559082
2011-04-14,7.869999885559082,7.679999828338623,7.840000152587891,7.699999809265137,6212678.0,7.699999809265137
2011-04-15,7.840000152587891,7.650000095367432,7.71999979019165,7.820000171661377,6167052.0,7.820000171661377
2011-04-18,8.010000228881836,7.739999771118164,7.789999961853027,7.929999828338623,8497728.0,7.929999828338623
2011-04-19,8.050000190734863,7.840000152587891,7.920000076293945,8.020000457763672,10289217.0,8.020000457763672
2011-04-20,8.149999618530273,7.900000095367432,8.039999961853027,7.980000019073486,7469486.0,7.980000019073486
2011-04-21,8.289999961853027,7.920000076293945,8.039999961853027,8.210000038146973,16066046.0,8.210000038146973
2011-04-22,8.229999542236328,7.889999866485596,8.140000343322754,7.920000076293945,9880941.0,7.920000076293945
2011-04-25,7.909999847412109,7.489999771118164,7.909999847412109,7.5,7628221.0,7.5
2011-04-26,7.550000190734863,7.190000057220459,7.480000019073486,7.340000152587891,4567297.0,7.340000152587891
2011-04-27,7.400000095367432,7.119999885559082,7.340000152587891,7.210000038146973,3156004.0,7.210000038146973
2011-04-28,7.25,6.860000133514404,7.239999771118164,6.860000133514404,3983830.0,6.860000133514404
2011-04-29,7.059999942779541,6.809999942779541,6.869999885559082,7.039999961853027,2962627.0,7.039999961853027
2011-05-03,7.210000038146973,6.920000076293945,7.0,7.199999809265137,3865655.0,7.199999809265137
2011-05-04,7.28000020980835,7.0,7.139999866485596,7.010000228881836,3247944.0,7.010000228881836
2011-05-05,7.269999980926514,6.920000076293945,7.010000228881836,7.260000228881836,3898593.0,7.260000228881836
2011-05-06,7.329999923706055,7.170000076293945,7.309999942779541,7.199999809265137,2206456.0,7.199999809265137
2011-05-09,7.300000190734863,7.150000095367432,7.150000095367432,7.25,3462937.0,7.25
2011-05-10,7.409999847412109,7.210000038146973,7.400000095367432,7.300000190734863,2820481.0,7.300000190734863
2011-05-11,7.420000076293945,7.119999885559082,7.289999961853027,7.409999847412109,6903047.0,7.409999847412109
2011-05-12,7.789999961853027,7.28000020980835,7.53000020980835,7.300000190734863,18652766.0,7.300000190734863
2011-05-13,7.239999771118164,7.019999980926514,7.150000095367432,7.190000057220459,7233102.0,7.190000057220459
2011-05-16,7.389999866485596,7.090000152587891,7.150000095367432,7.269999980926514,7391581.0,7.269999980926514
2011-05-17,7.360000133514404,7.179999828338623,7.230000019073486,7.340000152587891,4928410.0,7.340000152587891
2011-05-18,7.579999923706055,7.269999980926514,7.28000020980835,7.480000019073486,5382586.0,7.480000019073486
2011-05-20,8.1899995803833,7.389999866485596,7.389999866485596,8.109999656677246,25373512.0,8.109999656677246
2011-05-23,8.279999732971191,7.78000020980835,8.0600004196167,7.789999961853027,28361694.0,7.789999961853027
2011-05-24,7.929999828338623,7.550000190734863,7.730000019073486,7.670000076293945,16299437.0,7.670000076293945
2011-05-25,7.940000057220459,7.369999885559082,7.599999904632568,7.840000152587891,14664481.0,7.840000152587891
2011-05-26,8.0,7.559999942779541,7.699999809265137,7.570000171661377,18288636.0,7.570000171661377
2011-05-27,7.539999961853027,6.809999942779541,7.449999809265137,6.809999942779541,11799913.0,6.809999942779541
2011-05-30,6.579999923706055,6.130000114440918,6.5,6.190000057220459,8200168.0,6.190000057220459
2011-05-31,6.349999904632568,6.130000114440918,6.199999809265137,6.320000171661377,3541261.0,6.320000171661377
2011-06-01,6.559999942779541,6.190000057220459,6.300000190734863,6.440000057220459,4639533.0,6.440000057220459
2011-06-02,6.510000228881836,6.210000038146973,6.300000190734863,6.480000019073486,5104723.0,6.480000019073486
2011-06-03,6.619999885559082,6.400000095367432,6.429999828338623,6.519999980926514,3359094.0,6.519999980926514
2011-06-07,6.71999979019165,6.429999828338623,6.5,6.670000076293945,3868931.0,6.670000076293945
2011-06-08,7.340000152587891,6.570000171661377,6.590000152587891,7.329999923706055,15723455.0,7.329999923706055
2011-06-09,7.46999979019165,7.110000133514404,7.329999923706055,7.199999809265137,12968265.0,7.199999809265137
2011-06-10,7.590000152587891,6.980000019073486,7.070000171661377,7.150000095367432,20740453.0,7.150000095367432
2011-06-13,7.199999809265137,6.730000019073486,7.0,7.090000152587891,5492142.0,7.090000152587891
2011-06-14,7.449999809265137,7.03000020980835,7.119999885559082,7.380000114440918,10219937.0,7.380000114440918
2011-06-15,7.579999923706055,7.119999885559082,7.300000190734863,7.150000095367432,18060404.0,7.150000095367432
2011-06-16,7.050000190734863,6.699999809265137,7.050000190734863,6.71999979019165,7294087.0,6.71999979019165
2011-06-17,7.070000171661377,6.559999942779541,6.579999923706055,6.989999771118164,7149171.0,6.989999771118164
2011-06-20,7.079999923706055,6.849999904632568,6.949999809265137,6.980000019073486,3117551.0,6.980000019073486
2011-06-21,7.159999847412109,6.869999885559082,6.989999771118164,7.0,11556233.0,7.0
2011-06-22,6.989999771118164,6.699999809265137,6.989999771118164,6.760000228881836,4214451.0,6.760000228881836
2011-06-23,6.860000133514404,6.710000038146973,6.71999979019165,6.820000171661377,2787205.0,6.820000171661377
2011-06-24,7.070000171661377,6.739999771118164,6.820000171661377,6.909999847412109,6115860.0,6.909999847412109
2011-06-27,7.389999866485596,6.849999904632568,6.880000114440918,7.369999885559082,11793602.0,7.369999885559082
2011-06-28,7.489999771118164,7.170000076293945,7.269999980926514,7.449999809265137,13671382.0,7.449999809265137
2011-06-29,7.789999961853027,7.170000076293945,7.340000152587891,7.179999828338623,20657558.0,7.179999828338623
2011-06-30,7.429999828338623,7.110000133514404,7.210000038146973,7.349999904632568,11331135.0,7.349999904632568
2011-07-01,7.429999828338623,7.190000057220459,7.329999923706055,7.300000190734863,10023337.0,7.300000190734863
2011-07-04,7.369999885559082,7.21999979019165,7.300000190734863,7.340000152587891,7828675.0,7.340000152587891
2011-07-05,7.440000057220459,7.28000020980835,7.309999942779541,7.400000095367432,7090982.0,7.400000095367432
2011-07-06,7.389999866485596,7.25,7.380000114440918,7.320000171661377,4316696.0,7.320000171661377
2011-07-07,7.409999847412109,7.150000095367432,7.300000190734863,7.25,6063702.0,7.25
2011-07-08,7.340000152587891,7.210000038146973,7.210000038146973,7.25,3427029.0,7.25
2011-07-11,7.429999828338623,7.179999828338623,7.210000038146973,7.409999847412109,5950088.0,7.409999847412109
2011-07-12,7.730000019073486,7.320000171661377,7.360000133514404,7.480000019073486,20400381.0,7.480000019073486
2011-07-13,7.590000152587891,7.389999866485596,7.389999866485596,7.440000057220459,9553446.0,7.440000057220459
2011-07-14,7.480000019073486,7.25,7.409999847412109,7.300000190734863,8196089.0,7.300000190734863
2011-07-15,7.260000228881836,7.010000228881836,7.260000228881836,7.059999942779541,10630033.0,7.059999942779541
2011-07-18,7.159999847412109,7.03000020980835,7.059999942779541,7.110000133514404,4044715.0,7.110000133514404
2011-07-19,7.099999904632568,6.909999847412109,7.099999904632568,6.989999771118164,4572555.0,6.989999771118164
2011-07-20,7.059999942779541,6.909999847412109,7.050000190734863,7.0,3109501.0,7.0
2011-07-21,7.010000228881836,6.920000076293945,6.980000019073486,6.920000076293945,1981542.0,6.920000076293945
2011-07-22,7.010000228881836,6.929999828338623,6.940000057220459,6.949999809265137,2074082.0,6.949999809265137
2011-07-25,6.929999828338623,6.510000228881836,6.929999828338623,6.519999980926514,4127747.0,6.519999980926514
2011-07-26,6.619999885559082,6.46999979019165,6.5,6.590000152587891,2596941.0,6.590000152587891
2011-07-27,6.699999809265137,6.559999942779541,6.599999904632568,6.659999847412109,1886355.0,6.659999847412109
2011-07-28,6.670000076293945,6.539999961853027,6.630000114440918,6.570000171661377,1864405.0,6.570000171661377
2011-07-29,6.710000038146973,6.539999961853027,6.550000190734863,6.599999904632568,2369797.0,6.599999904632568
2011-08-01,6.639999866485596,6.5,6.630000114440918,6.579999923706055,1345944.0,6.579999923706055
2011-08-02,6.599999904632568,6.369999885559082,6.550000190734863,6.420000076293945,2218473.0,6.420000076293945
2011-08-03,6.730000019073486,6.159999847412109,6.360000133514404,6.679999828338623,5943806.0,6.679999828338623
2011-08-04,6.75,6.630000114440918,6.650000095367432,6.630000114440918,2086372.0,6.630000114440918
2011-08-05,6.599999904632568,6.300000190734863,6.360000133514404,6.550000190734863,2376786.0,6.550000190734863
2011-08-08,6.590000152587891,5.949999809265137,6.440000057220459,6.309999942779541,4645720.0,6.309999942779541
2011-08-09,6.849999904632568,6.059999942779541,6.170000076293945,6.570000171661377,7057072.0,6.570000171661377
2011-08-10,6.730000019073486,6.53000020980835,6.590000152587891,6.659999847412109,13372657.0,6.659999847412109
2011-08-11,6.630000114440918,6.380000114440918,6.449999809265137,6.599999904632568,6196749.0,6.599999904632568
2011-08-12,6.659999847412109,6.519999980926514,6.619999885559082,6.53000020980835,4645221.0,6.53000020980835
2011-08-15,6.590000152587891,6.429999828338623,6.559999942779541,6.570000171661377,3672022.0,6.570000171661377
2011-08-17,6.570000171661377,6.349999904632568,6.519999980926514,6.440000057220459,3046504.0,6.440000057220459
2011-08-18,6.480000019073486,6.199999809265137,6.449999809265137,6.210000038146973,2652538.0,6.210000038146973
2011-08-19,6.139999866485596,6.03000020980835,6.070000171661377,6.099999904632568,2661516.0,6.099999904632568
2011-08-22,6.199999809265137,6.019999980926514,6.110000133514404,6.079999923706055,1750396.0,6.079999923706055
2011-08-23,6.239999771118164,6.090000152587891,6.119999885559082,6.21999979019165,2096906.0,6.21999979019165
2011-08-24,6.389999866485596,6.199999809265137,6.230000019073486,6.28000020980835,3589532.0,6.28000020980835
2011-08-25,6.389999866485596,6.21999979019165,6.28000020980835,6.380000114440918,2872553.0,6.380000114440918
2011-08-26,6.53000020980835,6.269999980926514,6.300000190734863,6.510000228881836,6045154.0,6.510000228881836
2011-08-29,6.5,6.380000114440918,6.480000019073486,6.440000057220459,2107881.0,6.440000057220459
2011-08-30,6.75,6.440000057220459,6.440000057220459,6.539999961853027,13078885.0,6.539999961853027
2011-08-31,6.610000133514404,6.349999904632568,6.5,6.489999771118164,4201600.0,6.489999771118164
2011-09-01,6.96999979019165,6.460000038146973,6.460000038146973,6.829999923706055,18578901.0,6.829999923706055
2011-09-02,6.809999942779541,6.599999904632568,6.730000019073486,6.75,10690129.0,6.75
2011-09-05,6.71999979019165,6.53000020980835,6.690000057220459,6.659999847412109,2514068.0,6.659999847412109
2011-09-06,6.690000057220459,6.519999980926514,6.590000152587891,6.610000133514404,9532249.0,6.610000133514404
2011-09-07,6.739999771118164,6.510000228881836,6.579999923706055,6.679999828338623,14963401.0,6.679999828338623
2011-09-08,6.630000114440918,6.21999979019165,6.630000114440918,6.300000190734863,9102281.0,6.300000190734863
2011-09-09,6.389999866485596,6.230000019073486,6.269999980926514,6.369999885559082,5255974.0,6.369999885559082
2011-09-13,6.389999866485596,6.170000076293945,6.289999961853027,6.309999942779541,2632227.0,6.309999942779541
2011-09-14,6.360000133514404,6.159999847412109,6.28000020980835,6.340000152587891,2790817.0,6.340000152587891
2011-09-15,6.650000095367432,6.300000190734863,6.349999904632568,6.579999923706055,6072816.0,6.579999923706055
2011-09-16,6.630000114440918,6.449999809265137,6.5,6.460000038146973,11218338.0,6.460000038146973
2011-09-19,6.349999904632568,6.110000133514404,6.349999904632568,6.110000133514404,5442576.0,6.110000133514404
2011-09-20,6.25,6.059999942779541,6.090000152587891,6.190000057220459,3448600.0,6.190000057220459
2011-09-21,6.579999923706055,6.130000114440918,6.170000076293945,6.53000020980835,7120320.0,6.53000020980835
2011-09-22,6.579999923706055,6.349999904632568,6.409999847412109,6.389999866485596,3582668.0,6.389999866485596
2011-09-23,6.489999771118164,6.25,6.300000190734863,6.429999828338623,3870516.0,6.429999828338623
2011-09-26,6.449999809265137,6.210000038146973,6.409999847412109,6.21999979019165,7194897.0,6.21999979019165
2011-09-27,6.380000114440918,6.170000076293945,6.21999979019165,6.269999980926514,1998262.0,6.269999980926514
2011-09-28,6.329999923706055,6.070000171661377,6.300000190734863,6.199999809265137,2354365.0,6.199999809265137
2011-09-29,6.21999979019165,5.860000133514404,6.179999828338623,5.949999809265137,4177875.0,5.949999809265137
2011-09-30,5.989999771118164,5.699999809265137,5.960000038146973,5.800000190734863,9828545.0,5.800000190734863
2011-10-10,6.300000190734863,5.730000019073486,5.800000190734863,6.059999942779541,3607384.0,6.059999942779541
2011-10-12,6.670000076293945,5.920000076293945,6.019999980926514,6.619999885559082,18472725.0,6.619999885559082
2011-10-13,6.639999866485596,6.389999866485596,6.449999809265137,6.420000076293945,20924076.0,6.420000076293945
2011-10-14,6.400000095367432,6.159999847412109,6.400000095367432,6.199999809265137,5815093.0,6.199999809265137
2011-10-17,6.269999980926514,6.150000095367432,6.210000038146973,6.230000019073486,2900003.0,6.230000019073486
2011-10-18,6.210000038146973,5.880000114440918,6.210000038146973,5.900000095367432,4254096.0,5.900000095367432
2011-10-19,5.980000019073486,5.829999923706055,5.900000095367432,5.900000095367432,2305811.0,5.900000095367432
2011-10-20,5.880000114440918,5.699999809265137,5.880000114440918,5.75,2853741.0,5.75
2011-10-21,5.820000171661377,5.710000038146973,5.75,5.739999771118164,1354662.0,5.739999771118164
2011-10-24,5.860000133514404,5.679999828338623,5.679999828338623,5.840000152587891,2102793.0,5.840000152587891
2011-10-25,6.010000228881836,5.78000020980835,5.800000190734863,5.920000076293945,4087415.0,5.920000076293945
2011-10-26,6.110000133514404,5.829999923706055,5.860000133514404,6.099999904632568,6265705.0,6.099999904632568
2011-10-27,6.130000114440918,6.019999980926514,6.050000190734863,6.099999904632568,3433687.0,6.099999904632568
2011-10-28,6.429999828338623,6.099999904632568,6.150000095367432,6.400000095367432,13651121.0,6.400000095367432
2011-10-31,6.440000057220459,6.25,6.320000171661377,6.340000152587891,4720071.0,6.340000152587891
2011-11-01,6.380000114440918,6.150000095367432,6.260000228881836,6.230000019073486,9879703.0,6.230000019073486
2011-11-02,6.369999885559082,6.099999904632568,6.159999847412109,6.349999904632568,4583567.0,6.349999904632568
2011-11-03,6.590000152587891,6.269999980926514,6.369999885559082,6.369999885559082,9463803.0,6.369999885559082
2011-11-04,6.78000020980835,6.340000152587891,6.389999866485596,6.570000171661377,17628102.0,6.570000171661377
2011-11-07,6.559999942779541,6.369999885559082,6.550000190734863,6.519999980926514,4494160.0,6.519999980926514
2011-11-08,6.619999885559082,6.389999866485596,6.480000019073486,6.590000152587891,21852751.0,6.590000152587891
2011-11-09,6.670000076293945,6.380000114440918,6.550000190734863,6.449999809265137,18283979.0,6.449999809265137
2011-11-10,6.380000114440918,6.199999809265137,6.320000171661377,6.360000133514404,7334501.0,6.360000133514404
2011-11-11,6.369999885559082,6.260000228881836,6.349999904632568,6.349999904632568,4520018.0,6.349999904632568
2011-11-14,6.420000076293945,6.320000171661377,6.349999904632568,6.400000095367432,12550204.0,6.400000095367432
2011-11-15,6.349999904632568,6.25,6.349999904632568,6.28000020980835,5942981.0,6.28000020980835
2011-11-16,6.300000190734863,5.989999771118164,6.289999961853027,6.039999961853027,7149060.0,6.039999961853027
2011-11-17,6.070000171661377,5.960000038146973,6.059999942779541,6.0,3082838.0,6.0
2011-11-18,5.989999771118164,5.800000190734863,5.989999771118164,5.829999923706055,2806491.0,5.829999923706055
2011-11-21,5.829999923706055,5.829999923706055,5.829999923706055,5.829999923706055,0.0,5.829999923706055
2011-11-22,6.099999904632568,5.760000228881836,5.78000020980835,6.090000152587891,4684384.0,6.090000152587891
2011-11-23,6.25,6.0,6.059999942779541,6.159999847412109,8896348.0,6.159999847412109
2011-11-24,6.150000095367432,6.039999961853027,6.099999904632568,6.070000171661377,1894014.0,6.070000171661377
2011-11-25,6.110000133514404,6.010000228881836,6.059999942779541,6.039999961853027,2111339.0,6.039999961853027
2011-11-28,6.079999923706055,5.949999809265137,6.039999961853027,5.960000038146973,1663279.0,5.960000038146973
2011-11-29,6.070000171661377,5.949999809265137,6.0,6.039999961853027,2773280.0,6.039999961853027
2011-11-30,6.050000190734863,5.71999979019165,6.039999961853027,5.829999923706055,3108563.0,5.829999923706055
2011-12-01,6.090000152587891,5.900000095367432,5.929999828338623,6.03000020980835,4581476.0,6.03000020980835
2011-12-02,6.099999904632568,5.710000038146973,6.0,6.059999942779541,9905093.0,6.059999942779541
2011-12-05,6.059999942779541,5.920000076293945,6.03000020980835,6.019999980926514,2218710.0,6.019999980926514
2011-12-06,6.380000114440918,5.960000038146973,6.0,6.28000020980835,19066651.0,6.28000020980835
2011-12-07,6.25,5.940000057220459,6.099999904632568,5.96999979019165,13527521.0,5.96999979019165
2011-12-08,5.900000095367432,5.679999828338623,5.900000095367432,5.760000228881836,5413164.0,5.760000228881836
2011-12-09,5.809999942779541,5.679999828338623,5.730000019073486,5.730000019073486,2045360.0,5.730000019073486
2011-12-12,5.789999961853027,5.519999980926514,5.710000038146973,5.559999942779541,2727207.0,5.559999942779541
2011-12-13,5.559999942779541,5.199999809265137,5.559999942779541,5.210000038146973,3679505.0,5.210000038146973
2011-12-14,5.28000020980835,5.059999942779541,5.179999828338623,5.059999942779541,1692535.0,5.059999942779541
2011-12-15,5.059999942779541,5.059999942779541,5.059999942779541,5.059999942779541,0.0,5.059999942779541
2011-12-16,5.110000133514404,4.730000019073486,5.0,5.099999904632568,3621053.0,5.099999904632568
2011-12-19,4.989999771118164,4.809999942779541,4.989999771118164,4.949999809265137,2355550.0,4.949999809265137
2011-12-20,5.039999961853027,4.909999847412109,4.920000076293945,4.940000057220459,1335791.0,4.940000057220459
2011-12-21,4.989999771118164,4.650000095367432,4.960000038146973,4.690000057220459,1550502.0,4.690000057220459
2011-12-22,4.670000076293945,4.400000095367432,4.670000076293945,4.46999979019165,2120846.0,4.46999979019165
2011-12-23,4.639999866485596,4.46999979019165,4.46999979019165,4.630000114440918,2203882.0,4.630000114440918
2011-12-26,4.71999979019165,4.559999942779541,4.579999923706055,4.570000171661377,1194979.0,4.570000171661377
2011-12-27,4.610000133514404,4.400000095367432,4.579999923706055,4.400000095367432,1444299.0,4.400000095367432
2011-12-28,4.409999847412109,4.190000057220459,4.400000095367432,4.309999942779541,1354789.0,4.309999942779541
2011-12-29,4.420000076293945,4.28000020980835,4.309999942779541,4.400000095367432,2202203.0,4.400000095367432
2011-12-30,4.510000228881836,4.400000095367432,4.409999847412109,4.480000019073486,2484553.0,4.480000019073486
2012-01-04,4.53000020980835,4.389999866485596,4.46999979019165,4.400000095367432,1165672.0,4.400000095367432
2012-01-05,4.400000095367432,4.150000095367432,4.360000133514404,4.170000076293945,1456060.0,4.170000076293945
2012-01-06,4.25,4.110000133514404,4.190000057220459,4.21999979019165,1051948.0,4.21999979019165
2012-01-09,4.539999961853027,4.170000076293945,4.21999979019165,4.5,6845818.0,4.5
2012-01-10,4.949999809265137,4.409999847412109,4.429999828338623,4.940000057220459,9446748.0,4.940000057220459
2012-01-11,5.260000228881836,4.809999942779541,4.900000095367432,5.059999942779541,5012499.0,5.059999942779541
2012-01-12,5.230000019073486,4.960000038146973,4.980000019073486,5.050000190734863,11727004.0,5.050000190734863
2012-01-13,5.050000190734863,4.78000020980835,5.019999980926514,4.789999961853027,5153907.0,4.789999961853027
2012-01-16,4.820000171661377,4.659999847412109,4.75,4.760000228881836,2014458.0,4.760000228881836
2012-01-17,5.239999771118164,4.739999771118164,4.739999771118164,5.139999866485596,4308142.0,5.139999866485596
2012-01-18,5.400000095367432,5.010000228881836,5.099999904632568,5.050000190734863,12104116.0,5.050000190734863
2012-01-19,5.269999980926514,4.980000019073486,5.010000228881836,5.150000095367432,15845083.0,5.150000095367432
2012-01-20,5.190000057220459,5.039999961853027,5.190000057220459,5.119999885559082,7906416.0,5.119999885559082
2012-01-30,5.110000133514404,4.889999866485596,5.099999904632568,4.889999866485596,2310506.0,4.889999866485596
2012-01-31,4.929999828338623,4.800000190734863,4.880000114440918,4.929999828338623,1477699.0,4.929999828338623
2012-02-01,5.119999885559082,4.860000133514404,4.889999866485596,5.059999942779541,10104278.0,5.059999942779541
2012-02-02,5.190000057220459,4.960000038146973,5.010000228881836,5.079999923706055,12207800.0,5.079999923706055
2012-02-03,5.059999942779541,4.960000038146973,5.010000228881836,5.010000228881836,3641745.0,5.010000228881836
2012-02-06,5.25,4.96999979019165,5.010000228881836,5.230000019073486,11405901.0,5.230000019073486
2012-02-07,5.21999979019165,5.079999923706055,5.150000095367432,5.130000114440918,4316478.0,5.130000114440918
2012-02-08,5.199999809265137,5.090000152587891,5.110000133514404,5.179999828338623,9103742.0,5.179999828338623
2012-02-09,5.25,5.110000133514404,5.150000095367432,5.130000114440918,5828347.0,5.130000114440918
2012-02-10,5.239999771118164,5.110000133514404,5.110000133514404,5.130000114440918,3986097.0,5.130000114440918
2012-02-13,5.559999942779541,5.0,5.079999923706055,5.389999866485596,11557715.0,5.389999866485596
2012-02-14,5.440000057220459,5.260000228881836,5.360000133514404,5.289999961853027,8727917.0,5.289999961853027
2012-02-15,5.380000114440918,5.21999979019165,5.260000228881836,5.309999942779541,8826351.0,5.309999942779541
2012-02-16,5.309999942779541,5.150000095367432,5.28000020980835,5.199999809265137,4267183.0,5.199999809265137
2012-02-17,5.320000171661377,5.159999847412109,5.210000038146973,5.289999961853027,4858224.0,5.289999961853027
2012-02-20,5.349999904632568,5.210000038146973,5.340000152587891,5.21999979019165,3903899.0,5.21999979019165
2012-02-21,5.429999828338623,5.119999885559082,5.230000019073486,5.349999904632568,9681614.0,5.349999904632568
2012-02-22,5.409999847412109,5.309999942779541,5.320000171661377,5.360000133514404,8528320.0,5.360000133514404
2012-02-23,5.389999866485596,5.300000190734863,5.360000133514404,5.340000152587891,4647329.0,5.340000152587891
2012-02-24,5.590000152587891,5.309999942779541,5.309999942779541,5.46999979019165,11469447.0,5.46999979019165
2012-02-27,5.829999923706055,5.429999828338623,5.489999771118164,5.789999961853027,18601270.0,5.789999961853027
2012-02-28,5.78000020980835,5.610000133514404,5.730000019073486,5.670000076293945,6614797.0,5.670000076293945
2012-02-29,5.670000076293945,5.460000038146973,5.659999847412109,5.550000190734863,5471806.0,5.550000190734863
2012-03-01,5.710000038146973,5.5,5.519999980926514,5.699999809265137,4664080.0,5.699999809265137
2012-03-02,5.880000114440918,5.650000095367432,5.670000076293945,5.860000133514404,6591632.0,5.860000133514404
2012-03-05,5.889999866485596,5.71999979019165,5.820000171661377,5.800000190734863,6109406.0,5.800000190734863
2012-03-06,5.809999942779541,5.579999923706055,5.809999942779541,5.730000019073486,3264812.0,5.730000019073486
2012-03-07,5.730000019073486,5.610000133514404,5.650000095367432,5.699999809265137,4150985.0,5.699999809265137
2012-03-08,5.739999771118164,5.659999847412109,5.71999979019165,5.679999828338623,8390779.0,5.679999828338623
2012-03-09,5.699999809265137,5.579999923706055,5.639999866485596,5.630000114440918,3687677.0,5.630000114440918
2012-03-12,5.679999828338623,5.590000152587891,5.619999885559082,5.630000114440918,2271821.0,5.630000114440918
2012-03-13,5.75,5.610000133514404,5.630000114440918,5.699999809265137,7687376.0,5.699999809265137
2012-03-14,5.730000019073486,5.130000114440918,5.710000038146973,5.179999828338623,10703654.0,5.179999828338623
2012-03-15,5.21999979019165,4.829999923706055,5.150000095367432,4.889999866485596,5393944.0,4.889999866485596
2012-03-16,5.039999961853027,4.809999942779541,4.900000095367432,5.0,3506672.0,5.0
2012-03-19,5.03000020980835,4.920000076293945,5.010000228881836,5.010000228881836,2907801.0,5.010000228881836
2012-03-20,5.019999980926514,4.889999866485596,5.0,4.889999866485596,2806938.0,4.889999866485596
2012-03-21,4.960000038146973,4.710000038146973,4.900000095367432,4.809999942779541,3127137.0,4.809999942779541
2012-03-22,4.940000057220459,4.769999980926514,4.840000152587891,4.929999828338623,3706226.0,4.929999828338623
2012-03-23,4.920000076293945,4.75,4.909999847412109,4.800000190734863,1809185.0,4.800000190734863
2012-03-26,4.820000171661377,4.730000019073486,4.800000190734863,4.75,1062830.0,4.75
2012-03-27,4.809999942779541,4.710000038146973,4.78000020980835,4.71999979019165,1474540.0,4.71999979019165
2012-03-28,4.75,4.420000076293945,4.730000019073486,4.440000057220459,2515453.0,4.440000057220459
2012-03-29,4.510000228881836,4.360000133514404,4.389999866485596,4.429999828338623,1790530.0,4.429999828338623
2012-03-30,4.480000019073486,4.389999866485596,4.440000057220459,4.460000038146973,1336219.0,4.460000038146973
2012-04-05,4.590000152587891,4.429999828338623,4.46999979019165,4.559999942779541,1914440.0,4.559999942779541
2012-04-06,4.559999942779541,4.559999942779541,4.559999942779541,4.559999942779541,0.0,4.559999942779541
2012-04-09,4.630000114440918,4.519999980926514,4.559999942779541,4.53000020980835,1475853.0,4.53000020980835
2012-04-10,4.599999904632568,4.409999847412109,4.5,4.590000152587891,1859215.0,4.590000152587891
2012-04-11,4.78000020980835,4.480000019073486,4.550000190734863,4.71999979019165,3155826.0,4.71999979019165
2012-04-12,4.800000190734863,4.659999847412109,4.730000019073486,4.789999961853027,2552071.0,4.789999961853027
2012-04-13,5.050000190734863,4.760000228881836,4.78000020980835,5.03000020980835,8602634.0,5.03000020980835
2012-04-16,5.53000020980835,4.949999809265137,5.0,5.53000020980835,20454822.0,5.53000020980835
2012-04-17,5.980000019073486,5.309999942779541,5.639999866485596,5.389999866485596,27030846.0,5.389999866485596
2012-04-18,5.71999979019165,5.03000020980835,5.289999961853027,5.360000133514404,17481233.0,5.360000133514404
2012-04-19,5.269999980926514,5.150000095367432,5.260000228881836,5.179999828338623,7632859.0,5.179999828338623
2012-04-20,5.389999866485596,5.099999904632568,5.179999828338623,5.289999961853027,10426848.0,5.289999961853027
2012-04-23,5.489999771118164,5.210000038146973,5.260000228881836,5.340000152587891,9378097.0,5.340000152587891
2012-04-24,5.489999771118164,5.059999942779541,5.239999771118164,5.449999809265137,10503038.0,5.449999809265137
2012-04-25,5.920000076293945,5.389999866485596,5.449999809265137,5.659999847412109,16938037.0,5.659999847412109
2012-04-26,5.980000019073486,5.429999828338623,5.590000152587891,5.570000171661377,14753847.0,5.570000171661377
2012-04-27,5.480000019073486,5.170000076293945,5.449999809265137,5.239999771118164,8851767.0,5.239999771118164
2012-05-02,5.320000171661377,4.989999771118164,5.260000228881836,5.139999866485596,7573746.0,5.139999866485596
2012-05-03,5.170000076293945,5.050000190734863,5.110000133514404,5.139999866485596,3250955.0,5.139999866485596
2012-05-04,5.170000076293945,5.070000171661377,5.139999866485596,5.150000095367432,3147048.0,5.150000095367432
2012-05-07,5.159999847412109,5.039999961853027,5.150000095367432,5.159999847412109,3242361.0,5.159999847412109
2012-05-08,5.239999771118164,5.110000133514404,5.130000114440918,5.21999979019165,3312116.0,5.21999979019165
2012-05-09,5.199999809265137,5.050000190734863,5.199999809265137,5.059999942779541,3740482.0,5.059999942779541
2012-05-10,5.210000038146973,5.050000190734863,5.059999942779541,5.099999904632568,2118324.0,5.099999904632568
2012-05-11,5.179999828338623,5.039999961853027,5.099999904632568,5.050000190734863,2213256.0,5.050000190734863
2012-05-14,5.199999809265137,5.090000152587891,5.170000076293945,5.119999885559082,2967600.0,5.119999885559082
2012-05-15,5.139999866485596,5.050000190734863,5.110000133514404,5.130000114440918,1768130.0,5.130000114440918
2012-05-16,5.130000114440918,4.920000076293945,5.130000114440918,4.929999828338623,2770726.0,4.929999828338623
2012-05-17,5.03000020980835,4.900000095367432,4.900000095367432,5.0,1938371.0,5.0
2012-05-18,5.0,5.0,5.0,5.0,0.0,5.0
2012-05-21,4.960000038146973,4.809999942779541,4.909999847412109,4.849999904632568,1888016.0,4.849999904632568
2012-05-22,5.039999961853027,4.869999885559082,4.900000095367432,5.0,2308625.0,5.0
2012-05-23,5.079999923706055,4.909999847412109,4.989999771118164,5.010000228881836,1432200.0,5.010000228881836
2012-05-24,5.090000152587891,4.96999979019165,4.980000019073486,5.050000190734863,1810895.0,5.050000190734863
2012-05-25,5.119999885559082,5.019999980926514,5.050000190734863,5.039999961853027,2131100.0,5.039999961853027
2012-05-28,5.130000114440918,4.900000095367432,5.010000228881836,5.119999885559082,2595686.0,5.119999885559082
2012-05-29,5.380000114440918,5.090000152587891,5.119999885559082,5.25,5050950.0,5.25
2012-05-30,5.429999828338623,5.199999809265137,5.21999979019165,5.300000190734863,4013331.0,5.300000190734863
2012-05-31,5.329999923706055,5.21999979019165,5.329999923706055,5.260000228881836,1824371.0,5.260000228881836
2012-06-01,5.300000190734863,5.119999885559082,5.260000228881836,5.170000076293945,1741918.0,5.170000076293945
2012-06-04,5.159999847412109,4.960000038146973,5.079999923706055,4.960000038146973,2513402.0,4.960000038146973
2012-06-05,5.0,4.78000020980835,4.960000038146973,4.800000190734863,3470463.0,4.800000190734863
2012-06-06,4.880000114440918,4.75,4.860000133514404,4.78000020980835,1201163.0,4.78000020980835
2012-06-07,4.929999828338623,4.730000019073486,4.800000190734863,4.730000019073486,2081497.0,4.730000019073486
2012-06-08,4.900000095367432,4.730000019073486,4.800000190734863,4.760000228881836,1747461.0,4.760000228881836
2012-06-11,4.920000076293945,4.75,4.75,4.849999904632568,1367239.0,4.849999904632568
2012-06-12,4.989999771118164,4.820000171661377,4.869999885559082,4.909999847412109,2012109.0,4.909999847412109
2012-06-13,4.980000019073486,4.840000152587891,4.949999809265137,4.900000095367432,2704508.0,4.900000095367432
2012-06-14,4.920000076293945,4.820000171661377,4.900000095367432,4.829999923706055,2153489.0,4.829999923706055
2012-06-15,4.900000095367432,4.75,4.849999904632568,4.809999942779541,1500847.0,4.809999942779541
2012-06-18,4.880000114440918,4.820000171661377,4.849999904632568,4.849999904632568,797571.0,4.849999904632568
2012-06-19,4.869999885559082,4.78000020980835,4.849999904632568,4.78000020980835,1169000.0,4.78000020980835
2012-06-20,4.96999979019165,4.760000228881836,4.789999961853027,4.849999904632568,1744864.0,4.849999904632568
2012-06-21,4.920000076293945,4.75,4.900000095367432,4.78000020980835,2478628.0,4.78000020980835
2012-06-25,4.75,4.550000190734863,4.739999771118164,4.590000152587891,1302364.0,4.590000152587891
2012-06-26,4.619999885559082,4.53000020980835,4.559999942779541,4.610000133514404,882793.0,4.610000133514404
2012-06-27,4.75,4.570000171661377,4.619999885559082,4.579999923706055,1607053.0,4.579999923706055
2012-06-28,4.599999904632568,4.409999847412109,4.579999923706055,4.420000076293945,1373490.0,4.420000076293945
2012-06-29,4.5,4.360000133514404,4.420000076293945,4.489999771118164,872615.0,4.489999771118164
2012-07-02,4.559999942779541,4.429999828338623,4.539999961853027,4.480000019073486,1238745.0,4.480000019073486
2012-07-03,4.599999904632568,4.429999828338623,4.480000019073486,4.539999961853027,1760084.0,4.539999961853027
2012-07-04,4.559999942779541,4.46999979019165,4.510000228881836,4.510000228881836,1235294.0,4.510000228881836
2012-07-05,4.5,4.400000095367432,4.46999979019165,4.460000038146973,1270440.0,4.460000038146973
2012-07-06,4.559999942779541,4.420000076293945,4.5,4.550000190734863,2240139.0,4.550000190734863
2012-07-09,4.510000228881836,4.320000171661377,4.5,4.320000171661377,1450417.0,4.320000171661377
2012-07-10,4.349999904632568,4.199999809265137,4.320000171661377,4.230000019073486,1160726.0,4.230000019073486
2012-07-11,4.289999961853027,4.199999809265137,4.210000038146973,4.28000020980835,791320.0,4.28000020980835
2012-07-12,4.349999904632568,4.21999979019165,4.28000020980835,4.309999942779541,1118035.0,4.309999942779541
2012-07-13,4.360000133514404,4.289999961853027,4.300000190734863,4.289999961853027,1116656.0,4.289999961853027
2012-07-16,4.289999961853027,4.03000020980835,4.289999961853027,4.050000190734863,1402761.0,4.050000190734863
2012-07-17,4.170000076293945,4.03000020980835,4.050000190734863,4.150000095367432,860128.0,4.150000095367432
2012-07-18,4.25,4.090000152587891,4.150000095367432,4.199999809265137,1249350.0,4.199999809265137
2012-07-19,4.349999904632568,4.170000076293945,4.170000076293945,4.28000020980835,1696349.0,4.28000020980835
2012-07-20,4.349999904632568,4.239999771118164,4.28000020980835,4.300000190734863,1240691.0,4.300000190734863
2012-07-23,4.309999942779541,4.199999809265137,4.289999961853027,4.25,888811.0,4.25
2012-07-24,4.420000076293945,4.25,4.28000020980835,4.289999961853027,1643577.0,4.289999961853027
2012-07-25,4.300000190734863,4.210000038146973,4.25,4.230000019073486,1064440.0,4.230000019073486
2012-07-26,4.360000133514404,4.21999979019165,4.269999980926514,4.239999771118164,1538553.0,4.239999771118164
2012-07-27,4.309999942779541,4.210000038146973,4.289999961853027,4.25,507948.0,4.25
2012-07-30,4.309999942779541,4.179999828338623,4.269999980926514,4.21999979019165,870406.0,4.21999979019165
2012-07-31,4.25,4.079999923706055,4.25,4.099999904632568,867647.0,4.099999904632568
2012-08-01,4.28000020980835,4.099999904632568,4.099999904632568,4.179999828338623,1213726.0,4.179999828338623
2012-08-02,4.190000057220459,4.070000171661377,4.159999847412109,4.079999923706055,939542.0,4.079999923706055
2012-08-03,4.210000038146973,4.059999942779541,4.139999866485596,4.190000057220459,1400406.0,4.190000057220459
2012-08-06,4.320000171661377,4.199999809265137,4.239999771118164,4.28000020980835,2297955.0,4.28000020980835
2012-08-07,4.349999904632568,4.239999771118164,4.309999942779541,4.340000152587891,3197354.0,4.340000152587891
2012-08-08,4.380000114440918,4.28000020980835,4.340000152587891,4.320000171661377,1891413.0,4.320000171661377
2012-08-09,4.400000095367432,4.269999980926514,4.349999904632568,4.369999885559082,2039413.0,4.369999885559082
2012-08-10,4.380000114440918,4.28000020980835,4.329999923706055,4.289999961853027,1605523.0,4.289999961853027
2012-08-13,4.300000190734863,4.090000152587891,4.300000190734863,4.099999904632568,1421473.0,4.099999904632568
2012-08-14,4.150000095367432,4.070000171661377,4.130000114440918,4.139999866485596,1250824.0,4.139999866485596
2012-08-15,4.139999866485596,4.070000171661377,4.110000133514404,4.099999904632568,798744.0,4.099999904632568
2012-08-16,4.119999885559082,4.039999961853027,4.079999923706055,4.070000171661377,1009399.0,4.070000171661377
2012-08-17,4.119999885559082,4.03000020980835,4.059999942779541,4.090000152587891,591848.0,4.090000152587891
2012-08-20,4.099999904632568,4.019999980926514,4.090000152587891,4.090000152587891,1067450.0,4.090000152587891
2012-08-21,4.159999847412109,4.079999923706055,4.099999904632568,4.139999866485596,1374182.0,4.139999866485596
2012-08-22,4.190000057220459,4.099999904632568,4.139999866485596,4.130000114440918,483132.0,4.130000114440918
2012-08-23,4.179999828338623,4.130000114440918,4.139999866485596,4.170000076293945,1109329.0,4.170000076293945
2012-08-24,4.159999847412109,4.039999961853027,4.150000095367432,4.050000190734863,1091570.0,4.050000190734863
2012-08-27,4.050000190734863,3.9200000762939453,4.050000190734863,3.950000047683716,1202210.0,3.950000047683716
2012-08-28,3.9600000381469727,3.859999895095825,3.9200000762939453,3.940000057220459,1214778.0,3.940000057220459
2012-08-29,3.940000057220459,3.859999895095825,3.940000057220459,3.890000104904175,431500.0,3.890000104904175
2012-08-30,3.9200000762939453,3.740000009536743,3.9000000953674316,3.819999933242798,1248051.0,3.819999933242798
2012-08-31,4.099999904632568,3.799999952316284,3.799999952316284,4.0,1611757.0,4.0
2012-09-03,4.03000020980835,3.940000057220459,4.0,3.9700000286102295,1666268.0,3.9700000286102295
2012-09-04,3.950000047683716,3.8499999046325684,3.940000057220459,3.869999885559082,925472.0,3.869999885559082
2012-09-05,3.9100000858306885,3.8299999237060547,3.869999885559082,3.880000114440918,639104.0,3.880000114440918
2012-09-06,3.940000057220459,3.890000104904175,3.9100000858306885,3.9200000762939453,763537.0,3.9200000762939453
2012-09-07,4.079999923706055,3.940000057220459,3.950000047683716,4.03000020980835,2546098.0,4.03000020980835
2012-09-10,4.070000171661377,4.0,4.03000020980835,4.059999942779541,3038464.0,4.059999942779541
2012-09-11,4.070000171661377,3.9700000286102295,4.070000171661377,4.010000228881836,1500050.0,4.010000228881836
2012-09-12,4.050000190734863,3.9600000381469727,4.03000020980835,4.03000020980835,1712282.0,4.03000020980835
2012-09-13,4.039999961853027,3.930000066757202,4.039999961853027,3.940000057220459,1716050.0,3.940000057220459
2012-09-14,4.0,3.9100000858306885,3.950000047683716,3.9800000190734863,1512722.0,3.9800000190734863
2012-09-17,3.990000009536743,3.7100000381469727,3.990000009536743,3.740000009536743,2146311.0,3.740000009536743
2012-09-18,3.7699999809265137,3.6700000762939453,3.7300000190734863,3.700000047683716,1581190.0,3.700000047683716
2012-09-19,3.7899999618530273,3.7100000381469727,3.7300000190734863,3.75,1366688.0,3.75
2012-09-20,3.75,3.609999895095825,3.75,3.619999885559082,1146151.0,3.619999885559082
2012-09-21,3.6700000762939453,3.569999933242798,3.619999885559082,3.5799999237060547,921198.0,3.5799999237060547
2012-09-24,3.5799999237060547,3.490000009536743,3.5799999237060547,3.5399999618530273,1426114.0,3.5399999618530273
2012-09-25,3.559999942779541,3.5,3.5399999618530273,3.5299999713897705,1130902.0,3.5299999713897705
2012-09-26,3.5199999809265137,3.380000114440918,3.5199999809265137,3.380000114440918,1020395.0,3.380000114440918
2012-09-27,3.509999990463257,3.359999895095825,3.359999895095825,3.4700000286102295,1286356.0,3.4700000286102295
2012-09-28,3.5399999618530273,3.440000057220459,3.440000057220459,3.5199999809265137,738499.0,3.5199999809265137
2012-10-08,3.549999952316284,3.4700000286102295,3.5199999809265137,3.4800000190734863,658031.0,3.4800000190734863
2012-10-09,3.700000047683716,3.5,3.5299999713897705,3.6700000762939453,2622891.0,3.6700000762939453
2012-10-10,4.039999961853027,3.619999885559082,3.6500000953674316,4.039999961853027,11258617.0,4.039999961853027
2012-10-11,4.440000057220459,4.090000152587891,4.139999866485596,4.440000057220459,27540769.0,4.440000057220459
2012-10-12,4.880000114440918,4.199999809265137,4.420000076293945,4.880000114440918,34807330.0,4.880000114440918
2012-10-15,5.260000228881836,4.650000095367432,5.050000190734863,5.039999961853027,33331856.0,5.039999961853027
2012-10-16,5.539999961853027,4.75,4.909999847412109,5.539999961853027,41427212.0,5.539999961853027
2012-10-17,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.539999961853027
2012-10-18,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.539999961853027
2012-10-19,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.539999961853027
2012-10-22,5.519999980926514,5.159999847412109,5.519999980926514,5.369999885559082,34613417.0,5.369999885559082
2012-10-23,5.349999904632568,5.179999828338623,5.289999961853027,5.210000038146973,25875771.0,5.210000038146973
2012-10-24,5.150000095367432,4.949999809265137,5.090000152587891,5.039999961853027,24477051.0,5.039999961853027
2012-10-25,5.050000190734863,4.610000133514404,5.019999980926514,4.679999828338623,26338517.0,4.679999828338623
2012-10-26,4.75,4.550000190734863,4.670000076293945,4.619999885559082,16122721.0,4.619999885559082
2012-10-29,4.710000038146973,4.53000020980835,4.630000114440918,4.670000076293945,13871905.0,4.670000076293945
2012-10-30,4.679999828338623,4.420000076293945,4.670000076293945,4.46999979019165,13368675.0,4.46999979019165
2012-10-31,4.550000190734863,4.409999847412109,4.429999828338623,4.519999980926514,10400449.0,4.519999980926514
2012-11-01,4.739999771118164,4.460000038146973,4.519999980926514,4.619999885559082,20139755.0,4.619999885559082
2012-11-02,4.710000038146973,4.539999961853027,4.619999885559082,4.579999923706055,14732079.0,4.579999923706055
2012-11-05,4.550000190734863,4.329999923706055,4.550000190734863,4.480000019073486,15502607.0,4.480000019073486
2012-11-06,4.630000114440918,4.389999866485596,4.440000057220459,4.550000190734863,19900902.0,4.550000190734863
2012-11-07,4.53000020980835,4.230000019073486,4.46999979019165,4.269999980926514,15364250.0,4.269999980926514
2012-11-08,4.320000171661377,4.190000057220459,4.210000038146973,4.239999771118164,8096852.0,4.239999771118164
2012-11-09,4.28000020980835,4.159999847412109,4.199999809265137,4.21999979019165,5750398.0,4.21999979019165
2012-11-12,4.269999980926514,4.130000114440918,4.21999979019165,4.179999828338623,6478816.0,4.179999828338623
2012-11-13,4.309999942779541,4.050000190734863,4.300000190734863,4.059999942779541,5845831.0,4.059999942779541
2012-11-14,4.119999885559082,4.019999980926514,4.03000020980835,4.099999904632568,3592580.0,4.099999904632568
2012-11-15,4.159999847412109,3.869999885559082,4.159999847412109,3.9200000762939453,5664697.0,3.9200000762939453
2012-11-16,3.940000057220459,3.8499999046325684,3.890000104904175,3.9100000858306885,3659257.0,3.9100000858306885
2012-11-19,4.050000190734863,3.809999942779541,3.890000104904175,4.039999961853027,4925799.0,4.039999961853027
2012-11-20,4.059999942779541,3.9600000381469727,4.0,3.9800000190734863,3782542.0,3.9800000190734863
2012-11-21,4.050000190734863,3.809999942779541,3.990000009536743,4.03000020980835,6260734.0,4.03000020980835
2012-11-22,3.990000009536743,3.869999885559082,3.9700000286102295,3.9000000953674316,3427777.0,3.9000000953674316
2012-11-23,3.950000047683716,3.8499999046325684,3.9000000953674316,3.859999895095825,3524897.0,3.859999895095825
2012-11-26,3.859999895095825,3.7699999809265137,3.859999895095825,3.7899999618530273,3085999.0,3.7899999618530273
2012-11-27,3.799999952316284,3.5999999046325684,3.7899999618530273,3.619999885559082,4262252.0,3.619999885559082
2012-11-28,3.690000057220459,3.559999942779541,3.609999895095825,3.6600000858306885,3714341.0,3.6600000858306885
2012-11-29,3.9800000190734863,3.630000114440918,3.640000104904175,3.75,11124881.0,3.75
2012-11-30,4.130000114440918,3.690000057220459,3.690000057220459,4.130000114440918,16755635.0,4.130000114440918
2012-12-03,4.539999961853027,4.119999885559082,4.179999828338623,4.269999980926514,34194449.0,4.269999980926514
2012-12-04,4.25,3.9700000286102295,4.170000076293945,4.199999809265137,19429058.0,4.199999809265137
2012-12-05,4.400000095367432,4.050000190734863,4.139999866485596,4.260000228881836,21268919.0,4.260000228881836
2012-12-06,4.449999809265137,4.139999866485596,4.179999828338623,4.329999923706055,20652695.0,4.329999923706055
2012-12-07,4.489999771118164,4.150000095367432,4.260000228881836,4.389999866485596,17656846.0,4.389999866485596
2012-12-10,4.550000190734863,4.269999980926514,4.400000095367432,4.369999885559082,20076858.0,4.369999885559082
2012-12-11,4.570000171661377,4.239999771118164,4.320000171661377,4.380000114440918,19307655.0,4.380000114440918
2012-12-12,4.349999904632568,4.199999809265137,4.300000190734863,4.28000020980835,12663889.0,4.28000020980835
2012-12-13,4.710000038146973,4.170000076293945,4.28000020980835,4.559999942779541,30357381.0,4.559999942779541
2012-12-14,4.710000038146973,4.400000095367432,4.429999828338623,4.630000114440918,28541523.0,4.630000114440918
2012-12-17,4.639999866485596,4.480000019073486,4.599999904632568,4.559999942779541,13596357.0,4.559999942779541
2012-12-18,4.659999847412109,4.300000190734863,4.5,4.380000114440918,13578370.0,4.380000114440918
2012-12-19,4.449999809265137,4.300000190734863,4.329999923706055,4.409999847412109,8292754.0,4.409999847412109
2012-12-20,4.389999866485596,4.239999771118164,4.389999866485596,4.329999923706055,7704452.0,4.329999923706055
2012-12-21,4.380000114440918,4.239999771118164,4.329999923706055,4.269999980926514,5977455.0,4.269999980926514
2012-12-24,4.480000019073486,4.25,4.25,4.420000076293945,11029605.0,4.420000076293945
2012-12-25,4.849999904632568,4.369999885559082,4.420000076293945,4.639999866485596,21035199.0,4.639999866485596
2012-12-26,4.800000190734863,4.519999980926514,4.599999904632568,4.630000114440918,15748410.0,4.630000114440918
2012-12-27,4.630000114440918,4.420000076293945,4.599999904632568,4.440000057220459,11366901.0,4.440000057220459
2012-12-28,4.610000133514404,4.380000114440918,4.400000095367432,4.579999923706055,11109490.0,4.579999923706055
2012-12-31,4.690000057220459,4.539999961853027,4.579999923706055,4.579999923706055,10789229.0,4.579999923706055
2013-01-04,4.659999847412109,4.46999979019165,4.650000095367432,4.510000228881836,6607944.0,4.510000228881836
2013-01-07,4.639999866485596,4.429999828338623,4.480000019073486,4.599999904632568,7031352.0,4.599999904632568
2013-01-08,4.670000076293945,4.5,4.599999904632568,4.619999885559082,7568665.0,4.619999885559082
2013-01-09,4.75,4.550000190734863,4.599999904632568,4.670000076293945,9645678.0,4.670000076293945
2013-01-10,4.739999771118164,4.610000133514404,4.659999847412109,4.690000057220459,9591178.0,4.690000057220459
2013-01-11,4.78000020980835,4.400000095367432,4.730000019073486,4.449999809265137,10358943.0,4.449999809265137
2013-01-14,4.619999885559082,4.400000095367432,4.409999847412109,4.579999923706055,8562781.0,4.579999923706055
2013-01-15,4.690000057220459,4.539999961853027,4.539999961853027,4.630000114440918,11030967.0,4.630000114440918
2013-01-16,4.71999979019165,4.510000228881836,4.610000133514404,4.659999847412109,10452517.0,4.659999847412109
2013-01-17,5.090000152587891,4.590000152587891,4.630000114440918,4.730000019073486,18024537.0,4.730000019073486
2013-01-18,4.920000076293945,4.639999866485596,4.699999809265137,4.849999904632568,14223673.0,4.849999904632568
2013-01-21,4.949999809265137,4.78000020980835,4.789999961853027,4.829999923706055,9510908.0,4.829999923706055
2013-01-22,4.820000171661377,4.630000114440918,4.800000190734863,4.699999809265137,6994442.0,4.699999809265137
2013-01-23,4.760000228881836,4.570000171661377,4.650000095367432,4.690000057220459,5372591.0,4.690000057220459
2013-01-24,4.739999771118164,4.409999847412109,4.670000076293945,4.449999809265137,7997081.0,4.449999809265137
2013-01-25,4.510000228881836,4.349999904632568,4.449999809265137,4.360000133514404,3729542.0,4.360000133514404
2013-01-28,4.5,4.349999904632568,4.360000133514404,4.480000019073486,4102516.0,4.480000019073486
2013-01-29,4.570000171661377,4.440000057220459,4.460000038146973,4.539999961853027,4197558.0,4.539999961853027
2013-01-30,4.590000152587891,4.449999809265137,4.590000152587891,4.550000190734863,4199180.0,4.550000190734863
2013-01-31,4.550000190734863,4.400000095367432,4.53000020980835,4.449999809265137,4622848.0,4.449999809265137
2013-02-01,4.460000038146973,4.400000095367432,4.440000057220459,4.460000038146973,3916529.0,4.460000038146973
2013-02-04,4.5,4.380000114440918,4.5,4.400000095367432,3820461.0,4.400000095367432
2013-02-05,4.539999961853027,4.360000133514404,4.380000114440918,4.53000020980835,4744673.0,4.53000020980835
2013-02-06,4.550000190734863,4.480000019073486,4.53000020980835,4.5,2827792.0,4.5
2013-02-07,4.53000020980835,4.460000038146973,4.53000020980835,4.5,1918057.0,4.5
2013-02-08,4.570000171661377,4.480000019073486,4.489999771118164,4.559999942779541,3159631.0,4.559999942779541
2013-02-18,4.679999828338623,4.539999961853027,4.570000171661377,4.639999866485596,5042522.0,4.639999866485596
2013-02-19,4.630000114440918,4.440000057220459,4.630000114440918,4.53000020980835,3986956.0,4.53000020980835
2013-02-20,4.610000133514404,4.480000019073486,4.489999771118164,4.599999904632568,3219666.0,4.599999904632568
2013-02-21,4.559999942779541,4.369999885559082,4.559999942779541,4.389999866485596,3931507.0,4.389999866485596
2013-02-22,4.460000038146973,4.369999885559082,4.380000114440918,4.389999866485596,1879897.0,4.389999866485596
2013-02-25,4.420000076293945,4.329999923706055,4.400000095367432,4.400000095367432,2194490.0,4.400000095367432
2013-02-26,4.429999828338623,4.289999961853027,4.380000114440918,4.289999961853027,1926796.0,4.289999961853027
2013-02-27,4.380000114440918,4.269999980926514,4.289999961853027,4.329999923706055,2332043.0,4.329999923706055
2013-02-28,4.440000057220459,4.320000171661377,4.340000152587891,4.420000076293945,3437462.0,4.420000076293945
2013-03-01,4.429999828338623,4.329999923706055,4.400000095367432,4.400000095367432,3789872.0,4.400000095367432
2013-03-04,4.300000190734863,3.9600000381469727,4.300000190734863,3.9700000286102295,7479079.0,3.9700000286102295
2013-03-05,4.019999980926514,3.9100000858306885,3.9800000190734863,3.990000009536743,4145270.0,3.990000009536743
2013-03-06,4.059999942779541,3.9800000190734863,4.019999980926514,4.039999961853027,3684732.0,4.039999961853027
2013-03-07,4.170000076293945,3.990000009536743,4.039999961853027,4.090000152587891,4425738.0,4.090000152587891
2013-03-08,4.150000095367432,4.010000228881836,4.110000133514404,4.039999961853027,3469360.0,4.039999961853027
2013-03-11,4.079999923706055,4.0,4.010000228881836,4.070000171661377,2714697.0,4.070000171661377
2013-03-12,4.110000133514404,3.950000047683716,4.059999942779541,3.9800000190734863,2284031.0,3.9800000190734863
2013-03-13,4.019999980926514,3.9200000762939453,3.990000009536743,3.940000057220459,1774779.0,3.940000057220459
2013-03-14,3.9800000190734863,3.9200000762939453,3.950000047683716,3.950000047683716,1464249.0,3.950000047683716
2013-03-15,3.990000009536743,3.859999895095825,3.930000066757202,3.9700000286102295,2337817.0,3.9700000286102295
2013-03-18,3.990000009536743,3.9000000953674316,3.9600000381469727,3.9200000762939453,1336419.0,3.9200000762939453
2013-03-19,4.059999942779541,3.9100000858306885,3.940000057220459,4.050000190734863,2765684.0,4.050000190734863
2013-03-20,4.159999847412109,4.050000190734863,4.059999942779541,4.139999866485596,4009264.0,4.139999866485596
2013-03-21,4.179999828338623,4.090000152587891,4.159999847412109,4.119999885559082,2636010.0,4.119999885559082
2013-03-22,4.139999866485596,4.070000171661377,4.099999904632568,4.099999904632568,1536673.0,4.099999904632568
2013-03-25,4.130000114440918,4.050000190734863,4.090000152587891,4.099999904632568,1530765.0,4.099999904632568
2013-03-26,4.130000114440918,4.010000228881836,4.079999923706055,4.019999980926514,1722934.0,4.019999980926514
2013-03-27,4.119999885559082,3.9800000190734863,4.019999980926514,4.110000133514404,3031841.0,4.110000133514404
2013-03-28,4.099999904632568,3.930000066757202,4.099999904632568,3.940000057220459,2261500.0,3.940000057220459
2013-03-29,4.119999885559082,3.9100000858306885,3.940000057220459,4.090000152587891,2807770.0,4.090000152587891
2013-04-01,4.159999847412109,4.019999980926514,4.090000152587891,4.050000190734863,3081960.0,4.050000190734863
2013-04-02,4.159999847412109,3.990000009536743,4.019999980926514,4.010000228881836,3393378.0,4.010000228881836
2013-04-03,4.03000020980835,3.859999895095825,4.010000228881836,3.9000000953674316,2634994.0,3.9000000953674316
2013-04-08,3.869999885559082,3.6600000858306885,3.859999895095825,3.799999952316284,1783191.0,3.799999952316284
2013-04-09,4.179999828338623,3.799999952316284,3.8399999141693115,4.179999828338623,4482389.0,4.179999828338623
2013-04-10,4.46999979019165,4.190000057220459,4.300000190734863,4.230000019073486,13711688.0,4.230000019073486
2013-04-11,4.230000019073486,4.070000171661377,4.099999904632568,4.130000114440918,6546699.0,4.130000114440918
2013-04-12,4.130000114440918,4.010000228881836,4.079999923706055,4.010000228881836,3021906.0,4.010000228881836
2013-04-15,4.059999942779541,3.9000000953674316,4.0,4.050000190734863,3168944.0,4.050000190734863
2013-04-16,4.21999979019165,3.9600000381469727,3.9700000286102295,4.170000076293945,6768308.0,4.170000076293945
2013-04-17,4.190000057220459,4.059999942779541,4.119999885559082,4.130000114440918,3643031.0,4.130000114440918
2013-04-18,4.159999847412109,4.03000020980835,4.099999904632568,4.079999923706055,2524821.0,4.079999923706055
2013-04-19,4.190000057220459,4.059999942779541,4.079999923706055,4.139999866485596,4028707.0,4.139999866485596
2013-04-22,4.210000038146973,4.090000152587891,4.119999885559082,4.139999866485596,4013369.0,4.139999866485596
2013-04-23,4.139999866485596,3.950000047683716,4.139999866485596,3.9700000286102295,2695445.0,3.9700000286102295
2013-04-24,4.039999961853027,3.9000000953674316,4.0,4.019999980926514,2685643.0,4.019999980926514
2013-04-25,4.010000228881836,3.930000066757202,3.9800000190734863,3.950000047683716,1986699.0,3.950000047683716
2013-04-26,3.9600000381469727,3.809999942779541,3.9200000762939453,3.8299999237060547,2880129.0,3.8299999237060547
2013-05-02,3.9100000858306885,3.8299999237060547,3.8299999237060547,3.859999895095825,1120226.0,3.859999895095825
2013-05-03,3.940000057220459,3.869999885559082,3.869999885559082,3.9100000858306885,1374749.0,3.9100000858306885
2013-05-06,3.950000047683716,3.890000104904175,3.9100000858306885,3.940000057220459,1627225.0,3.940000057220459
2013-05-07,4.239999771118164,3.9100000858306885,3.9100000858306885,4.170000076293945,6778604.0,4.170000076293945
2013-05-08,4.269999980926514,4.050000190734863,4.119999885559082,4.090000152587891,6964881.0,4.090000152587891
2013-05-09,4.079999923706055,3.950000047683716,4.059999942779541,3.9800000190734863,3374996.0,3.9800000190734863
2013-05-10,4.070000171661377,3.9700000286102295,3.9800000190734863,4.059999942779541,1819815.0,4.059999942779541
2013-05-13,4.090000152587891,4.010000228881836,4.019999980926514,4.03000020980835,2051973.0,4.03000020980835
2013-05-14,4.070000171661377,3.940000057220459,3.990000009536743,4.059999942779541,3599033.0,4.059999942779541
2013-05-15,4.070000171661377,3.990000009536743,4.059999942779541,4.019999980926514,1855547.0,4.019999980926514
2013-05-16,4.139999866485596,4.0,4.010000228881836,4.119999885559082,4420120.0,4.119999885559082
2013-05-17,4.21999979019165,4.099999904632568,4.130000114440918,4.150000095367432,6121080.0,4.150000095367432
2013-05-20,4.190000057220459,4.119999885559082,4.150000095367432,4.130000114440918,4701457.0,4.130000114440918
2013-05-21,4.210000038146973,4.119999885559082,4.119999885559082,4.199999809265137,5832336.0,4.199999809265137
2013-05-22,4.389999866485596,4.179999828338623,4.21999979019165,4.210000038146973,8264694.0,4.210000038146973
2013-05-23,4.340000152587891,4.170000076293945,4.199999809265137,4.21999979019165,6581601.0,4.21999979019165
2013-05-24,4.360000133514404,4.159999847412109,4.199999809265137,4.329999923706055,6607820.0,4.329999923706055
2013-05-27,4.480000019073486,4.28000020980835,4.28000020980835,4.409999847412109,6713839.0,4.409999847412109
2013-05-28,4.75,4.369999885559082,4.400000095367432,4.739999771118164,13117456.0,4.739999771118164
2013-05-29,4.849999904632568,4.590000152587891,4.690000057220459,4.599999904632568,16387959.0,4.599999904632568
2013-05-30,4.610000133514404,4.460000038146973,4.53000020980835,4.519999980926514,5715565.0,4.519999980926514
2013-05-31,4.71999979019165,4.420000076293945,4.489999771118164,4.650000095367432,19611694.0,4.650000095367432
2013-06-03,5.099999904632568,4.539999961853027,4.599999904632568,4.929999828338623,13996694.0,4.929999828338623
2013-06-04,4.980000019073486,4.579999923706055,4.820000171661377,4.769999980926514,20367634.0,4.769999980926514
2013-06-05,4.730000019073486,4.590000152587891,4.699999809265137,4.679999828338623,5591277.0,4.679999828338623
2013-06-06,4.75,4.5,4.690000057220459,4.510000228881836,4117462.0,4.510000228881836
2013-06-07,4.550000190734863,4.320000171661377,4.539999961853027,4.449999809265137,4402987.0,4.449999809265137
2013-06-13,4.389999866485596,4.079999923706055,4.369999885559082,4.210000038146973,4787071.0,4.210000038146973
2013-06-14,4.349999904632568,4.150000095367432,4.179999828338623,4.320000171661377,3622747.0,4.320000171661377
2013-06-17,4.380000114440918,4.25,4.300000190734863,4.300000190734863,2059408.0,4.300000190734863
2013-06-18,4.440000057220459,4.269999980926514,4.300000190734863,4.420000076293945,4911229.0,4.420000076293945
2013-06-19,4.440000057220459,4.320000171661377,4.380000114440918,4.389999866485596,3047625.0,4.389999866485596
2013-06-20,4.380000114440918,4.210000038146973,4.349999904632568,4.21999979019165,2460299.0,4.21999979019165
2013-06-21,4.309999942779541,4.039999961853027,4.159999847412109,4.300000190734863,3021703.0,4.300000190734863
2013-06-24,4.519999980926514,3.9800000190734863,4.300000190734863,4.139999866485596,4387879.0,4.139999866485596
2013-06-25,4.170000076293945,3.799999952316284,4.130000114440918,4.050000190734863,3804452.0,4.050000190734863
2013-06-26,4.460000038146973,4.0,4.070000171661377,4.449999809265137,19894560.0,4.449999809265137
2013-06-27,4.539999961853027,4.269999980926514,4.349999904632568,4.289999961853027,19968822.0,4.289999961853027
2013-06-28,4.400000095367432,3.859999895095825,4.199999809265137,4.190000057220459,10671543.0,4.190000057220459
2013-07-01,4.28000020980835,3.9600000381469727,4.150000095367432,4.210000038146973,4960030.0,4.210000038146973
2013-07-02,4.230000019073486,4.119999885559082,4.150000095367432,4.199999809265137,3792006.0,4.199999809265137
2013-07-03,4.199999809265137,4.050000190734863,4.199999809265137,4.110000133514404,3000647.0,4.110000133514404
2013-07-04,4.210000038146973,4.0,4.070000171661377,4.199999809265137,4336437.0,4.199999809265137
2013-07-05,4.5,4.179999828338623,4.190000057220459,4.46999979019165,11677510.0,4.46999979019165
2013-07-08,4.590000152587891,4.199999809265137,4.449999809265137,4.260000228881836,12576489.0,4.260000228881836
2013-07-09,4.400000095367432,4.150000095367432,4.199999809265137,4.269999980926514,3634111.0,4.269999980926514
2013-07-10,4.559999942779541,4.289999961853027,4.289999961853027,4.46999979019165,9237500.0,4.46999979019165
2013-07-11,4.659999847412109,4.389999866485596,4.429999828338623,4.550000190734863,9322638.0,4.550000190734863
2013-07-12,4.590000152587891,4.429999828338623,4.559999942779541,4.46999979019165,5424407.0,4.46999979019165
2013-07-15,4.539999961853027,4.429999828338623,4.46999979019165,4.489999771118164,3911512.0,4.489999771118164
2013-07-16,4.539999961853027,4.409999847412109,4.5,4.480000019073486,3376766.0,4.480000019073486
2013-07-17,4.599999904632568,4.409999847412109,4.449999809265137,4.599999904632568,5951729.0,4.599999904632568
2013-07-18,4.650000095367432,4.400000095367432,4.550000190734863,4.579999923706055,6698790.0,4.579999923706055
2013-07-19,4.550000190734863,4.179999828338623,4.5,4.21999979019165,4960626.0,4.21999979019165
2013-07-22,4.309999942779541,4.059999942779541,4.119999885559082,4.28000020980835,2982743.0,4.28000020980835
2013-07-23,4.380000114440918,4.25,4.28000020980835,4.309999942779541,3085325.0,4.309999942779541
2013-07-24,4.309999942779541,4.130000114440918,4.309999942779541,4.190000057220459,3030871.0,4.190000057220459
2013-07-25,4.409999847412109,4.159999847412109,4.190000057220459,4.269999980926514,3306018.0,4.269999980926514
2013-07-26,4.260000228881836,4.159999847412109,4.230000019073486,4.179999828338623,2210847.0,4.179999828338623
2013-07-29,4.210000038146973,4.119999885559082,4.130000114440918,4.179999828338623,1124980.0,4.179999828338623
2013-07-30,4.269999980926514,4.139999866485596,4.179999828338623,4.239999771118164,1653772.0,4.239999771118164
2013-07-31,4.380000114440918,4.230000019073486,4.300000190734863,4.25,2236323.0,4.25
2013-08-01,4.349999904632568,4.25,4.28000020980835,4.329999923706055,2669489.0,4.329999923706055
2013-08-02,4.369999885559082,4.300000190734863,4.369999885559082,4.320000171661377,2293343.0,4.320000171661377
2013-08-05,4.340000152587891,4.269999980926514,4.289999961853027,4.340000152587891,2954603.0,4.340000152587891
2013-08-06,4.329999923706055,4.25,4.300000190734863,4.309999942779541,2468699.0,4.309999942779541
2013-08-07,4.460000038146973,4.300000190734863,4.300000190734863,4.360000133514404,5413896.0,4.360000133514404
2013-08-08,4.440000057220459,4.340000152587891,4.360000133514404,4.400000095367432,3262257.0,4.400000095367432
2013-08-09,4.440000057220459,4.340000152587891,4.400000095367432,4.389999866485596,2050159.0,4.389999866485596
2013-08-12,4.46999979019165,4.369999885559082,4.420000076293945,4.460000038146973,4322344.0,4.460000038146973
2013-08-13,4.460000038146973,4.460000038146973,4.460000038146973,4.460000038146973,0.0,4.460000038146973
2013-08-14,4.460000038146973,4.460000038146973,4.460000038146973,4.460000038146973,0.0,4.460000038146973
2013-08-15,4.460000038146973,4.460000038146973,4.460000038146973,4.460000038146973,0.0,4.460000038146973
2013-08-16,4.460000038146973,4.460000038146973,4.460000038146973,4.460000038146973,0.0,4.460000038146973
2013-08-19,4.460000038146973,4.460000038146973,4.460000038146973,4.460000038146973,0.0,4.460000038146973
2013-08-20,4.460000038146973,4.460000038146973,4.460000038146973,4.460000038146973,0.0,4.460000038146973
2013-08-21,4.460000038146973,4.460000038146973,4.460000038146973,4.460000038146973,0.0,4.460000038146973
2013-08-22,4.460000038146973,4.460000038146973,4.460000038146973,4.460000038146973,0.0,4.460000038146973
2013-08-23,4.460000038146973,4.460000038146973,4.460000038146973,4.460000038146973,0.0,4.460000038146973
2013-08-26,4.460000038146973,4.460000038146973,4.460000038146973,4.460000038146973,0.0,4.460000038146973
2013-08-27,4.460000038146973,4.460000038146973,4.460000038146973,4.460000038146973,0.0,4.460000038146973
2013-08-28,4.460000038146973,4.460000038146973,4.460000038146973,4.460000038146973,0.0,4.460000038146973
2013-08-29,4.909999847412109,4.510000228881836,4.909999847412109,4.909999847412109,28385003.0,4.909999847412109
2013-08-30,5.400000095367432,5.110000133514404,5.199999809265137,5.400000095367432,19526774.0,5.400000095367432
2013-09-02,5.889999866485596,4.900000095367432,5.699999809265137,4.980000019073486,27553896.0,4.980000019073486
2013-09-03,5.010000228881836,4.659999847412109,5.0,4.829999923706055,15651151.0,4.829999923706055
2013-09-04,5.010000228881836,4.730000019073486,4.800000190734863,4.869999885559082,12057192.0,4.869999885559082
2013-09-05,4.849999904632568,4.590000152587891,4.849999904632568,4.690000057220459,11377084.0,4.690000057220459
2013-09-06,4.800000190734863,4.619999885559082,4.650000095367432,4.710000038146973,10650422.0,4.710000038146973
2013-09-09,4.860000133514404,4.650000095367432,4.710000038146973,4.78000020980835,13048186.0,4.78000020980835
2013-09-10,4.960000038146973,4.710000038146973,4.769999980926514,4.940000057220459,15523648.0,4.940000057220459
2013-09-11,4.920000076293945,4.71999979019165,4.889999866485596,4.800000190734863,12965962.0,4.800000190734863
2013-09-12,4.889999866485596,4.699999809265137,4.769999980926514,4.820000171661377,11182574.0,4.820000171661377
2013-09-13,4.860000133514404,4.71999979019165,4.820000171661377,4.789999961853027,6115641.0,4.789999961853027
2013-09-16,4.840000152587891,4.710000038146973,4.78000020980835,4.75,4600390.0,4.75
2013-09-17,4.769999980926514,4.510000228881836,4.769999980926514,4.510000228881836,6654596.0,4.510000228881836
2013-09-18,4.570000171661377,4.480000019073486,4.53000020980835,4.550000190734863,3986632.0,4.550000190734863
2013-09-23,4.619999885559082,4.5,4.559999942779541,4.570000171661377,5207895.0,4.570000171661377
2013-09-24,4.670000076293945,4.489999771118164,4.579999923706055,4.630000114440918,6487598.0,4.630000114440918
2013-09-25,4.670000076293945,4.480000019073486,4.590000152587891,4.53000020980835,5171457.0,4.53000020980835
2013-09-26,4.519999980926514,4.320000171661377,4.519999980926514,4.340000152587891,4218171.0,4.340000152587891
2013-09-27,4.380000114440918,4.289999961853027,4.349999904632568,4.289999961853027,2269446.0,4.289999961853027
2013-09-30,4.349999904632568,4.289999961853027,4.309999942779541,4.349999904632568,1800905.0,4.349999904632568
2013-10-08,4.789999961853027,4.400000095367432,4.409999847412109,4.789999961853027,11168490.0,4.789999961853027
2013-10-09,5.269999980926514,5.0,5.179999828338623,5.269999980926514,13077599.0,5.269999980926514
2013-10-10,5.800000190734863,5.269999980926514,5.789999961853027,5.420000076293945,47363977.0,5.420000076293945
2013-10-11,5.489999771118164,5.019999980926514,5.190000057220459,5.28000020980835,17341836.0,5.28000020980835
2013-10-14,5.21999979019165,5.03000020980835,5.21999979019165,5.130000114440918,13893056.0,5.130000114440918
2013-10-15,5.130000114440918,4.920000076293945,5.070000171661377,5.039999961853027,10305217.0,5.039999961853027
2013-10-16,5.059999942779541,4.659999847412109,4.989999771118164,4.699999809265137,12328134.0,4.699999809265137
2013-10-17,4.78000020980835,4.650000095367432,4.699999809265137,4.760000228881836,5792653.0,4.760000228881836
2013-10-18,4.809999942779541,4.699999809265137,4.75,4.769999980926514,3905106.0,4.769999980926514
2013-10-21,4.909999847412109,4.679999828338623,4.809999942779541,4.849999904632568,7511990.0,4.849999904632568
2013-10-22,5.340000152587891,4.989999771118164,4.989999771118164,5.340000152587891,16880773.0,5.340000152587891
2013-10-23,5.679999828338623,5.179999828338623,5.400000095367432,5.480000019073486,36133781.0,5.480000019073486
2013-10-24,5.210000038146973,4.989999771118164,5.199999809265137,5.090000152587891,11653181.0,5.090000152587891
2013-10-25,5.179999828338623,5.0,5.03000020980835,5.059999942779541,6827283.0,5.059999942779541
2013-10-28,5.150000095367432,4.78000020980835,5.150000095367432,4.829999923706055,7991402.0,4.829999923706055
2013-10-29,4.860000133514404,4.429999828338623,4.809999942779541,4.619999885559082,7580897.0,4.619999885559082
2013-10-30,5.079999923706055,4.510000228881836,4.590000152587891,5.079999923706055,11010984.0,5.079999923706055
2013-10-31,5.349999904632568,4.909999847412109,5.079999923706055,4.989999771118164,18512022.0,4.989999771118164
2013-11-01,5.199999809265137,4.619999885559082,4.889999866485596,5.170000076293945,13790320.0,5.170000076293945
2013-11-04,5.449999809265137,5.059999942779541,5.090000152587891,5.28000020980835,16427386.0,5.28000020980835
2013-11-05,5.679999828338623,5.139999866485596,5.179999828338623,5.420000076293945,22989946.0,5.420000076293945
2013-11-06,5.369999885559082,5.050000190734863,5.300000190734863,5.059999942779541,16671984.0,5.059999942779541
2013-11-07,5.159999847412109,4.880000114440918,5.0,5.010000228881836,7860749.0,5.010000228881836
2013-11-08,5.260000228881836,4.949999809265137,5.019999980926514,5.239999771118164,12495606.0,5.239999771118164
2013-11-11,5.300000190734863,5.110000133514404,5.190000057220459,5.199999809265137,7961079.0,5.199999809265137
2013-11-12,5.489999771118164,5.170000076293945,5.170000076293945,5.309999942779541,13648064.0,5.309999942779541
2013-11-13,5.380000114440918,5.099999904632568,5.25,5.130000114440918,9170135.0,5.130000114440918
2013-11-14,5.170000076293945,4.940000057220459,5.079999923706055,5.150000095367432,7074394.0,5.150000095367432
2013-11-15,5.46999979019165,5.03000020980835,5.150000095367432,5.380000114440918,14351002.0,5.380000114440918
2013-11-18,5.71999979019165,5.349999904632568,5.440000057220459,5.610000133514404,19905793.0,5.610000133514404
2013-11-19,5.769999980926514,5.409999847412109,5.550000190734863,5.590000152587891,18722279.0,5.590000152587891
2013-11-20,6.150000095367432,5.489999771118164,5.550000190734863,6.150000095367432,30152266.0,6.150000095367432
2013-11-21,6.769999980926514,6.260000228881836,6.449999809265137,6.769999980926514,46651824.0,6.769999980926514
2013-11-22,7.090000152587891,6.46999979019165,6.769999980926514,6.599999904632568,51545085.0,6.599999904632568
2013-11-25,7.260000228881836,6.630000114440918,6.769999980926514,7.260000228881836,46955613.0,7.260000228881836
2013-11-26,7.400000095367432,6.71999979019165,7.099999904632568,7.139999866485596,40468758.0,7.139999866485596
2013-11-27,7.03000020980835,6.659999847412109,6.949999809265137,6.860000133514404,23100391.0,6.860000133514404
2013-11-28,6.989999771118164,6.639999866485596,6.800000190734863,6.659999847412109,22217642.0,6.659999847412109
2013-11-29,6.869999885559082,6.559999942779541,6.650000095367432,6.760000228881836,19031084.0,6.760000228881836
2013-12-02,6.579999923706055,6.079999923706055,6.579999923706055,6.079999923706055,23357952.0,6.079999923706055
2013-12-03,6.349999904632568,5.769999980926514,6.0,6.300000190734863,20722250.0,6.300000190734863
2013-12-04,6.920000076293945,6.139999866485596,6.199999809265137,6.78000020980835,29970866.0,6.78000020980835
2013-12-05,6.760000228881836,6.369999885559082,6.699999809265137,6.400000095367432,18816969.0,6.400000095367432
2013-12-06,6.699999809265137,6.28000020980835,6.360000133514404,6.389999866485596,11926175.0,6.389999866485596
2013-12-09,6.53000020980835,6.239999771118164,6.369999885559082,6.420000076293945,9773139.0,6.420000076293945
2013-12-10,6.800000190734863,6.329999923706055,6.420000076293945,6.690000057220459,17674426.0,6.690000057220459
2013-12-11,7.349999904632568,6.619999885559082,6.699999809265137,7.050000190734863,38127236.0,7.050000190734863
2013-12-12,7.0,6.699999809265137,7.0,6.900000095367432,19562341.0,6.900000095367432
2013-12-13,7.590000152587891,6.710000038146973,6.75,7.559999942779541,34793098.0,7.559999942779541
2013-12-16,8.199999809265137,7.269999980926514,7.400000095367432,7.860000133514404,42407187.0,7.860000133514404
2013-12-17,8.600000381469727,7.619999885559082,7.829999923706055,7.809999942779541,54305165.0,7.809999942779541
2013-12-18,7.940000057220459,7.349999904632568,7.5,7.510000228881836,29885148.0,7.510000228881836
2013-12-19,8.199999809265137,7.400000095367432,7.409999847412109,8.15999984741211,34001758.0,8.15999984741211
2013-12-20,8.880000114440918,7.949999809265137,8.050000190734863,8.5600004196167,50889203.0,8.5600004196167
2013-12-23,8.640000343322754,7.699999809265137,8.569999694824219,7.699999809265137,39941764.0,7.699999809265137
2013-12-24,8.210000038146973,7.139999866485596,7.5,8.1899995803833,44246424.0,8.1899995803833
2013-12-25,8.680000305175781,7.860000133514404,7.860000133514404,8.229999542236328,43832467.0,8.229999542236328
2013-12-26,8.479999542236328,7.909999847412109,8.100000381469727,8.079999923706055,30770452.0,8.079999923706055
2013-12-27,8.210000038146973,7.710000038146973,8.039999961853027,7.829999923706055,33086662.0,7.829999923706055
2013-12-30,8.15999984741211,7.650000095367432,7.760000228881836,7.829999923706055,27820883.0,7.829999923706055
2013-12-31,8.0,7.400000095367432,7.690000057220459,7.409999847412109,25819395.0,7.409999847412109
2014-01-02,7.349999904632568,7.0,7.239999771118164,7.170000076293945,25316860.0,7.170000076293945
2014-01-03,7.190000057220459,6.860000133514404,7.190000057220459,6.900000095367432,22959156.0,6.900000095367432
2014-01-06,6.900000095367432,6.300000190734863,6.900000095367432,6.5,24275721.0,6.5
2014-01-07,6.739999771118164,6.360000133514404,6.429999828338623,6.53000020980835,19348156.0,6.53000020980835
2014-01-08,6.510000228881836,6.28000020980835,6.480000019073486,6.320000171661377,16243475.0,6.320000171661377
2014-01-09,6.590000152587891,6.289999961853027,6.320000171661377,6.360000133514404,21609830.0,6.360000133514404
2014-01-10,6.489999771118164,5.980000019073486,6.309999942779541,6.010000228881836,19134100.0,6.010000228881836
2014-01-13,6.059999942779541,5.809999942779541,5.949999809265137,5.989999771118164,13594768.0,5.989999771118164
2014-01-14,6.210000038146973,5.869999885559082,6.019999980926514,6.199999809265137,19417246.0,6.199999809265137
2014-01-15,6.190000057220459,5.960000038146973,6.130000114440918,6.090000152587891,14540446.0,6.090000152587891
2014-01-16,6.590000152587891,6.019999980926514,6.099999904632568,6.320000171661377,28432934.0,6.320000171661377
2014-01-17,6.260000228881836,6.050000190734863,6.230000019073486,6.059999942779541,14549443.0,6.059999942779541
2014-01-20,6.039999961853027,5.789999961853027,6.0,5.800000190734863,9761241.0,5.800000190734863
2014-01-21,5.909999847412109,5.760000228881836,5.78000020980835,5.880000114440918,8077875.0,5.880000114440918
2014-01-22,6.099999904632568,5.869999885559082,5.900000095367432,6.070000171661377,15952132.0,6.070000171661377
2014-01-23,6.150000095367432,5.96999979019165,6.070000171661377,6.059999942779541,13000412.0,6.059999942779541
2014-01-24,6.170000076293945,5.989999771118164,6.010000228881836,6.079999923706055,14079209.0,6.079999923706055
2014-01-27,6.019999980926514,5.880000114440918,6.0,5.880000114440918,12259678.0,5.880000114440918
2014-01-28,6.050000190734863,5.849999904632568,5.880000114440918,5.929999828338623,10047440.0,5.929999828338623
2014-01-29,6.010000228881836,5.889999866485596,5.900000095367432,5.940000057220459,8407820.0,5.940000057220459
2014-01-30,5.96999979019165,5.760000228881836,5.909999847412109,5.769999980926514,5844154.0,5.769999980926514
2014-02-07,5.820000171661377,5.550000190734863,5.690000057220459,5.809999942779541,6781065.0,5.809999942779541
2014-02-10,6.03000020980835,5.800000190734863,5.800000190734863,5.980000019073486,10804556.0,5.980000019073486
2014-02-11,6.579999923706055,5.940000057220459,6.0,6.579999923706055,33514015.0,6.579999923706055
2014-02-12,7.239999771118164,6.78000020980835,6.78000020980835,7.239999771118164,50264689.0,7.239999771118164
2014-02-13,7.559999942779541,6.869999885559082,7.349999904632568,6.96999979019165,44473589.0,6.96999979019165
2014-02-14,7.369999885559082,6.96999979019165,6.96999979019165,7.130000114440918,23675218.0,7.130000114440918
2014-02-17,7.139999866485596,6.78000020980835,7.130000114440918,7.090000152587891,20319652.0,7.090000152587891
2014-02-18,7.800000190734863,6.849999904632568,7.0,7.800000190734863,34658230.0,7.800000190734863
2014-02-19,8.279999732971191,7.5,7.699999809265137,7.690000057220459,43929814.0,7.690000057220459
2014-02-20,7.960000038146973,7.400000095367432,7.630000114440918,7.429999828338623,23273437.0,7.429999828338623
2014-02-21,7.800000190734863,7.300000190734863,7.46999979019165,7.550000190734863,18211091.0,7.550000190734863
2014-02-24,7.53000020980835,6.849999904632568,7.510000228881836,7.139999866485596,17884175.0,7.139999866485596
2014-02-25,7.71999979019165,6.900000095367432,7.119999885559082,7.28000020980835,25746015.0,7.28000020980835
2014-02-26,7.650000095367432,6.900000095367432,7.239999771118164,7.550000190734863,21869827.0,7.550000190734863
2014-02-27,8.0,7.409999847412109,7.519999980926514,7.820000171661377,30315091.0,7.820000171661377
2014-02-28,8.180000305175781,7.519999980926514,8.0,7.690000057220459,21641389.0,7.690000057220459
2014-03-03,7.960000038146973,7.369999885559082,7.5,7.730000019073486,18871349.0,7.730000019073486
2014-03-04,8.5,7.550000190734863,7.630000114440918,8.5,51655024.0,8.5
2014-03-05,8.449999809265137,8.0600004196167,8.25,8.199999809265137,39319577.0,8.199999809265137
2014-03-06,8.720000267028809,8.210000038146973,8.399999618530273,8.229999542236328,37790067.0,8.229999542236328
2014-03-07,8.149999618530273,7.900000095367432,8.050000190734863,7.940000057220459,18634781.0,7.940000057220459
2014-03-10,8.1899995803833,7.71999979019165,7.880000114440918,7.75,18988624.0,7.75
2014-03-11,7.989999771118164,7.5,7.650000095367432,7.630000114440918,16454883.0,7.630000114440918
2014-03-12,7.75,7.079999923706055,7.619999885559082,7.449999809265137,15095466.0,7.449999809265137
2014-03-13,7.599999904632568,7.320000171661377,7.449999809265137,7.420000076293945,11239826.0,7.420000076293945
2014-03-14,8.100000381469727,7.179999828338623,7.309999942779541,7.869999885559082,20293613.0,7.869999885559082
2014-03-17,8.09000015258789,7.690000057220459,7.800000190734863,7.909999847412109,17253652.0,7.909999847412109
2014-03-18,7.980000019073486,7.71999979019165,7.929999828338623,7.78000020980835,11558054.0,7.78000020980835
2014-03-19,8.1899995803833,7.510000228881836,7.670000076293945,7.960000038146973,18593531.0,7.960000038146973
2014-03-20,8.350000381469727,7.789999961853027,7.909999847412109,8.079999923706055,29519889.0,8.079999923706055
2014-03-21,8.579999923706055,7.78000020980835,7.929999828338623,8.449999809265137,34731281.0,8.449999809265137
2014-03-24,9.170000076293945,8.40999984741211,8.609999656677246,8.720000267028809,45115455.0,8.720000267028809
2014-03-25,8.800000190734863,8.050000190734863,8.539999961853027,8.130000114440918,38686782.0,8.130000114440918
2014-03-26,8.119999885559082,7.800000190734863,8.050000190734863,7.840000152587891,24297352.0,7.840000152587891
2014-03-27,8.029999732971191,7.5,7.809999942779541,7.619999885559082,23328484.0,7.619999885559082
2014-03-28,7.650000095367432,7.300000190734863,7.5,7.349999904632568,14935212.0,7.349999904632568
2014-03-31,7.519999980926514,7.309999942779541,7.400000095367432,7.429999828338623,9487553.0,7.429999828338623
2014-04-01,7.570000171661377,7.400000095367432,7.460000038146973,7.519999980926514,7389831.0,7.519999980926514
2014-04-02,7.679999828338623,7.5,7.559999942779541,7.570000171661377,9667900.0,7.570000171661377
2014-04-03,7.590000152587891,7.179999828338623,7.579999923706055,7.25,12864171.0,7.25
2014-04-04,7.440000057220459,7.170000076293945,7.239999771118164,7.329999923706055,7700909.0,7.329999923706055
2014-04-08,7.489999771118164,7.210000038146973,7.28000020980835,7.429999828338623,10027215.0,7.429999828338623
2014-04-09,7.590000152587891,7.400000095367432,7.53000020980835,7.429999828338623,8239310.0,7.429999828338623
2014-04-10,7.579999923706055,7.380000114440918,7.400000095367432,7.420000076293945,10121826.0,7.420000076293945
2014-04-11,7.53000020980835,7.21999979019165,7.369999885559082,7.420000076293945,12424194.0,7.420000076293945
2014-04-14,7.650000095367432,7.28000020980835,7.380000114440918,7.599999904632568,16016570.0,7.599999904632568
2014-04-15,8.079999923706055,7.550000190734863,7.599999904632568,7.639999866485596,22171004.0,7.639999866485596
2014-04-16,7.690000057220459,7.429999828338623,7.53000020980835,7.550000190734863,9605139.0,7.550000190734863
2014-04-17,7.550000190734863,7.340000152587891,7.5,7.369999885559082,7865696.0,7.369999885559082
2014-04-18,7.429999828338623,7.309999942779541,7.349999904632568,7.380000114440918,4412662.0,7.380000114440918
2014-04-21,7.340000152587891,6.849999904632568,7.300000190734863,6.880000114440918,10974032.0,6.880000114440918
2014-04-22,7.079999923706055,6.860000133514404,6.920000076293945,6.96999979019165,6760420.0,6.96999979019165
2014-04-23,7.150000095367432,6.840000152587891,6.989999771118164,7.050000190734863,7237869.0,7.050000190734863
2014-04-24,7.059999942779541,6.769999980926514,7.050000190734863,6.800000190734863,7016753.0,6.800000190734863
2014-04-25,6.840000152587891,6.460000038146973,6.71999979019165,6.46999979019165,8768227.0,6.46999979019165
2014-04-28,6.480000019073486,6.050000190734863,6.480000019073486,6.099999904632568,6431585.0,6.099999904632568
2014-04-29,6.329999923706055,6.050000190734863,6.099999904632568,6.199999809265137,5990778.0,6.199999809265137
2014-04-30,6.300000190734863,6.139999866485596,6.159999847412109,6.230000019073486,3931910.0,6.230000019073486
2014-05-05,6.260000228881836,6.150000095367432,6.25,6.210000038146973,3530156.0,6.210000038146973
2014-05-06,6.289999961853027,6.159999847412109,6.210000038146973,6.25,3600554.0,6.25
2014-05-07,6.260000228881836,6.0,6.260000228881836,6.039999961853027,5604103.0,6.039999961853027
2014-05-08,6.329999923706055,5.820000171661377,6.03000020980835,6.309999942779541,9177425.0,6.309999942779541
2014-05-09,6.289999961853027,6.099999904632568,6.21999979019165,6.139999866485596,5007692.0,6.139999866485596
2014-05-12,6.429999828338623,6.070000171661377,6.170000076293945,6.329999923706055,8196622.0,6.329999923706055
2014-05-13,6.400000095367432,6.239999771118164,6.320000171661377,6.260000228881836,5490382.0,6.260000228881836
2014-05-14,6.659999847412109,6.320000171661377,6.400000095367432,6.349999904632568,9384028.0,6.349999904632568
2014-05-15,6.300000190734863,6.079999923706055,6.289999961853027,6.090000152587891,6231999.0,6.090000152587891
2014-05-16,6.190000057220459,6.03000020980835,6.079999923706055,6.170000076293945,2940289.0,6.170000076293945
2014-05-19,6.150000095367432,6.0,6.130000114440918,6.050000190734863,3202595.0,6.050000190734863
2014-05-20,6.119999885559082,6.0,6.050000190734863,6.050000190734863,2766587.0,6.050000190734863
2014-05-21,6.090000152587891,5.929999828338623,6.050000190734863,6.070000171661377,2424459.0,6.070000171661377
2014-05-22,6.46999979019165,6.039999961853027,6.079999923706055,6.260000228881836,11436684.0,6.260000228881836
2014-05-23,6.300000190734863,6.119999885559082,6.199999809265137,6.25,6640547.0,6.25
2014-05-26,6.329999923706055,6.179999828338623,6.289999961853027,6.28000020980835,6086882.0,6.28000020980835
2014-05-27,6.289999961853027,6.139999866485596,6.25,6.139999866485596,4655432.0,6.139999866485596
2014-05-28,6.46999979019165,6.050000190734863,6.139999866485596,6.28000020980835,11381088.0,6.28000020980835
2014-05-29,6.269999980926514,6.090000152587891,6.21999979019165,6.110000133514404,7317766.0,6.110000133514404
2014-05-30,6.150000095367432,6.059999942779541,6.110000133514404,6.090000152587891,3495509.0,6.090000152587891
2014-06-03,6.159999847412109,6.059999942779541,6.110000133514404,6.079999923706055,3343788.0,6.079999923706055
2014-06-04,6.03000020980835,5.809999942779541,6.03000020980835,5.860000133514404,6068453.0,5.860000133514404
2014-06-05,5.960000038146973,5.800000190734863,5.829999923706055,5.940000057220459,5367684.0,5.940000057220459
2014-06-06,6.039999961853027,5.860000133514404,5.929999828338623,5.980000019073486,4837041.0,5.980000019073486
2014-06-09,6.03000020980835,5.840000152587891,5.960000038146973,5.860000133514404,3680821.0,5.860000133514404
2014-06-10,5.949999809265137,5.739999771118164,5.880000114440918,5.920000076293945,5385640.0,5.920000076293945
2014-06-11,5.980000019073486,5.840000152587891,5.920000076293945,5.940000057220459,4620291.0,5.940000057220459
2014-06-12,6.090000152587891,5.900000095367432,5.929999828338623,5.980000019073486,6974692.0,5.980000019073486
2014-06-13,6.119999885559082,5.880000114440918,6.0,6.03000020980835,8733178.0,6.03000020980835
2014-06-16,6.119999885559082,5.980000019073486,5.980000019073486,6.099999904632568,6617996.0,6.099999904632568
2014-06-17,6.679999828338623,6.050000190734863,6.099999904632568,6.550000190734863,25514436.0,6.550000190734863
2014-06-18,6.889999866485596,6.400000095367432,6.449999809265137,6.559999942779541,28193917.0,6.559999942779541
2014-06-19,6.610000133514404,6.170000076293945,6.460000038146973,6.409999847412109,13553973.0,6.409999847412109
2014-06-20,6.920000076293945,6.329999923706055,6.440000057220459,6.710000038146973,19817857.0,6.710000038146973
2014-06-23,6.960000038146973,6.579999923706055,6.840000152587891,6.789999961853027,16398950.0,6.789999961853027
2014-06-24,6.75,6.460000038146973,6.679999828338623,6.5,12951559.0,6.5
2014-06-25,6.630000114440918,6.340000152587891,6.480000019073486,6.369999885559082,8362739.0,6.369999885559082
2014-06-26,6.460000038146973,6.320000171661377,6.360000133514404,6.409999847412109,8698776.0,6.409999847412109
2014-06-27,6.590000152587891,6.309999942779541,6.360000133514404,6.409999847412109,11126506.0,6.409999847412109
2014-06-30,6.400000095367432,6.300000190734863,6.400000095367432,6.320000171661377,8459485.0,6.320000171661377
2014-07-01,6.46999979019165,6.320000171661377,6.320000171661377,6.429999828338623,7934307.0,6.429999828338623
2014-07-02,6.460000038146973,6.260000228881836,6.400000095367432,6.369999885559082,9997993.0,6.369999885559082
2014-07-03,6.489999771118164,6.28000020980835,6.329999923706055,6.380000114440918,10369076.0,6.380000114440918
2014-07-04,6.610000133514404,6.28000020980835,6.340000152587891,6.550000190734863,14533962.0,6.550000190734863
2014-07-07,6.690000057220459,6.420000076293945,6.559999942779541,6.579999923706055,16133177.0,6.579999923706055
2014-07-08,6.570000171661377,6.480000019073486,6.539999961853027,6.5,8206743.0,6.5
2014-07-09,6.46999979019165,6.190000057220459,6.409999847412109,6.210000038146973,10093505.0,6.210000038146973
2014-07-10,6.28000020980835,6.110000133514404,6.190000057220459,6.139999866485596,5625784.0,6.139999866485596
2014-07-11,6.239999771118164,6.119999885559082,6.139999866485596,6.159999847412109,4499298.0,6.159999847412109
2014-07-14,6.239999771118164,6.139999866485596,6.179999828338623,6.210000038146973,4361465.0,6.210000038146973
2014-07-15,6.329999923706055,6.210000038146973,6.21999979019165,6.25,5787560.0,6.25
2014-07-16,6.28000020980835,6.139999866485596,6.25,6.150000095367432,5680518.0,6.150000095367432
2014-07-17,6.199999809265137,6.059999942779541,6.150000095367432,6.079999923706055,3878360.0,6.079999923706055
2014-07-18,6.28000020980835,6.059999942779541,6.090000152587891,6.230000019073486,6772354.0,6.230000019073486
2014-07-21,6.320000171661377,6.190000057220459,6.199999809265137,6.239999771118164,5045850.0,6.239999771118164
2014-07-22,6.28000020980835,6.150000095367432,6.239999771118164,6.25,6149779.0,6.25
2014-07-23,6.610000133514404,6.179999828338623,6.269999980926514,6.420000076293945,16573077.0,6.420000076293945
2014-07-24,6.570000171661377,6.320000171661377,6.360000133514404,6.380000114440918,13555662.0,6.380000114440918
2014-07-25,6.449999809265137,6.309999942779541,6.420000076293945,6.400000095367432,6612257.0,6.400000095367432
2014-07-28,6.53000020980835,6.400000095367432,6.420000076293945,6.480000019073486,11993791.0,6.480000019073486
2014-07-29,6.679999828338623,6.460000038146973,6.480000019073486,6.539999961853027,14174448.0,6.539999961853027
2014-07-30,6.539999961853027,6.400000095367432,6.460000038146973,6.449999809265137,9595157.0,6.449999809265137
2014-07-31,6.519999980926514,6.420000076293945,6.460000038146973,6.5,6907062.0,6.5
2014-08-01,6.610000133514404,6.400000095367432,6.480000019073486,6.409999847412109,10945272.0,6.409999847412109
2014-08-04,6.650000095367432,6.389999866485596,6.429999828338623,6.550000190734863,12382747.0,6.550000190734863
2014-08-05,6.630000114440918,6.489999771118164,6.53000020980835,6.570000171661377,9873150.0,6.570000171661377
2014-08-06,6.670000076293945,6.46999979019165,6.53000020980835,6.659999847412109,17386149.0,6.659999847412109
2014-08-07,6.789999961853027,6.489999771118164,6.75,6.510000228881836,12955572.0,6.510000228881836
2014-08-08,6.539999961853027,6.429999828338623,6.510000228881836,6.510000228881836,6566980.0,6.510000228881836
2014-08-11,6.659999847412109,6.519999980926514,6.53000020980835,6.590000152587891,9327632.0,6.590000152587891
2014-08-12,6.659999847412109,6.579999923706055,6.599999904632568,6.619999885559082,9045526.0,6.619999885559082
2014-08-13,6.639999866485596,6.449999809265137,6.630000114440918,6.579999923706055,8491879.0,6.579999923706055
2014-08-14,6.619999885559082,6.519999980926514,6.579999923706055,6.519999980926514,7423924.0,6.519999980926514
2014-08-15,6.619999885559082,6.480000019073486,6.489999771118164,6.590000152587891,6167165.0,6.590000152587891
2014-08-18,6.650000095367432,6.559999942779541,6.590000152587891,6.650000095367432,10248450.0,6.650000095367432
2014-08-19,6.730000019073486,6.599999904632568,6.650000095367432,6.730000019073486,14741324.0,6.730000019073486
2014-08-20,7.03000020980835,6.690000057220459,6.730000019073486,6.949999809265137,28139083.0,6.949999809265137
2014-08-21,6.929999828338623,6.739999771118164,6.929999828338623,6.829999923706055,16069748.0,6.829999923706055
2014-08-22,6.96999979019165,6.75,6.820000171661377,6.920000076293945,12914253.0,6.920000076293945
2014-08-25,6.900000095367432,6.730000019073486,6.900000095367432,6.739999771118164,10218003.0,6.739999771118164
2014-08-26,6.789999961853027,6.460000038146973,6.699999809265137,6.5,9176971.0,6.5
2014-08-27,6.559999942779541,6.460000038146973,6.489999771118164,6.510000228881836,4619328.0,6.510000228881836
2014-08-28,6.659999847412109,6.429999828338623,6.5,6.53000020980835,7378433.0,6.53000020980835
2014-08-29,6.590000152587891,6.46999979019165,6.5,6.53000020980835,4067701.0,6.53000020980835
2014-09-01,6.650000095367432,6.53000020980835,6.53000020980835,6.650000095367432,4407025.0,6.650000095367432
2014-09-02,6.849999904632568,6.650000095367432,6.650000095367432,6.78000020980835,9782060.0,6.78000020980835
2014-09-03,7.010000228881836,6.789999961853027,6.900000095367432,6.809999942779541,12506993.0,6.809999942779541
2014-09-04,7.489999771118164,6.840000152587891,6.860000133514404,7.489999771118164,51469132.0,7.489999771118164
2014-09-05,7.75,7.260000228881836,7.360000133514404,7.449999809265137,44667305.0,7.449999809265137
2014-09-09,7.650000095367432,7.360000133514404,7.599999904632568,7.489999771118164,20367826.0,7.489999771118164
2014-09-10,7.400000095367432,7.21999979019165,7.400000095367432,7.28000020980835,16938699.0,7.28000020980835
2014-09-11,7.539999961853027,7.139999866485596,7.199999809265137,7.369999885559082,18910690.0,7.369999885559082
2014-09-12,7.510000228881836,7.199999809265137,7.300000190734863,7.400000095367432,14255270.0,7.400000095367432
2014-09-15,7.400000095367432,7.309999942779541,7.380000114440918,7.349999904632568,11778379.0,7.349999904632568
2014-09-16,7.440000057220459,7.050000190734863,7.320000171661377,7.090000152587891,15298859.0,7.090000152587891
2014-09-17,7.230000019073486,7.010000228881836,7.110000133514404,7.21999979019165,9712536.0,7.21999979019165
2014-09-18,7.230000019073486,7.099999904632568,7.199999809265137,7.210000038146973,6018389.0,7.210000038146973
2014-09-19,7.389999866485596,7.179999828338623,7.21999979019165,7.269999980926514,10071427.0,7.269999980926514
2014-09-22,7.699999809265137,7.309999942779541,7.349999904632568,7.5,29558982.0,7.5
2014-09-23,7.5,7.300000190734863,7.489999771118164,7.460000038146973,13149552.0,7.460000038146973
2014-09-24,7.460000038146973,7.300000190734863,7.409999847412109,7.409999847412109,11850694.0,7.409999847412109
2014-09-25,7.510000228881836,7.349999904632568,7.409999847412109,7.360000133514404,11877108.0,7.360000133514404
2014-09-26,7.369999885559082,7.21999979019165,7.309999942779541,7.239999771118164,8253940.0,7.239999771118164
2014-09-29,7.360000133514404,7.25,7.25,7.289999961853027,7276909.0,7.289999961853027
2014-09-30,7.53000020980835,7.239999771118164,7.309999942779541,7.440000057220459,14593841.0,7.440000057220459
2014-10-08,7.880000114440918,7.480000019073486,7.699999809265137,7.550000190734863,25832526.0,7.550000190734863
2014-10-09,7.559999942779541,7.400000095367432,7.489999771118164,7.5,14041632.0,7.5
2014-10-10,7.699999809265137,7.480000019073486,7.550000190734863,7.579999923706055,17194423.0,7.579999923706055
2014-10-13,7.599999904632568,7.349999904632568,7.579999923706055,7.489999771118164,10250174.0,7.489999771118164
2014-10-14,7.519999980926514,7.349999904632568,7.46999979019165,7.380000114440918,7914452.0,7.380000114440918
2014-10-15,7.579999923706055,7.389999866485596,7.429999828338623,7.449999809265137,7490385.0,7.449999809265137
2014-10-16,7.380000114440918,7.179999828338623,7.380000114440918,7.210000038146973,8684608.0,7.210000038146973
2014-10-17,7.239999771118164,6.909999847412109,7.159999847412109,7.090000152587891,6684168.0,7.090000152587891
2014-10-20,7.179999828338623,7.050000190734863,7.150000095367432,7.059999942779541,6027119.0,7.059999942779541
2014-10-21,7.119999885559082,6.96999979019165,7.099999904632568,6.980000019073486,5055945.0,6.980000019073486
2014-10-22,7.25,6.909999847412109,7.03000020980835,7.110000133514404,6805975.0,7.110000133514404
2014-10-23,7.119999885559082,6.940000057220459,7.070000171661377,6.980000019073486,4147158.0,6.980000019073486
2014-10-24,7.369999885559082,6.949999809265137,6.96999979019165,7.289999961853027,12012454.0,7.289999961853027
2014-10-27,7.480000019073486,7.150000095367432,7.179999828338623,7.289999961853027,15240599.0,7.289999961853027
2014-10-28,7.800000190734863,7.420000076293945,7.510000228881836,7.5,23036587.0,7.5
2014-10-29,7.849999904632568,7.349999904632568,7.449999809265137,7.710000038146973,32812893.0,7.710000038146973
2014-10-30,7.769999980926514,7.510000228881836,7.590000152587891,7.519999980926514,18728124.0,7.519999980926514
2014-10-31,7.610000133514404,7.369999885559082,7.570000171661377,7.429999828338623,12253810.0,7.429999828338623
2014-11-03,7.670000076293945,7.420000076293945,7.420000076293945,7.630000114440918,18515339.0,7.630000114440918
2014-11-04,7.590000152587891,7.449999809265137,7.579999923706055,7.510000228881836,9985880.0,7.510000228881836
2014-11-05,7.699999809265137,7.460000038146973,7.480000019073486,7.630000114440918,13685556.0,7.630000114440918
2014-11-06,7.739999771118164,7.550000190734863,7.619999885559082,7.670000076293945,13075591.0,7.670000076293945
2014-11-07,7.710000038146973,7.5,7.690000057220459,7.610000133514404,14741127.0,7.610000133514404
2014-11-10,7.760000228881836,7.53000020980835,7.590000152587891,7.710000038146973,15035302.0,7.710000038146973
2014-11-11,7.800000190734863,7.269999980926514,7.679999828338623,7.420000076293945,12041390.0,7.420000076293945
2014-11-12,7.539999961853027,7.28000020980835,7.389999866485596,7.510000228881836,6062611.0,7.510000228881836
2014-11-13,7.550000190734863,7.300000190734863,7.489999771118164,7.440000057220459,6632803.0,7.440000057220459
2014-11-14,7.480000019073486,7.300000190734863,7.400000095367432,7.380000114440918,4125954.0,7.380000114440918
2014-11-17,8.119999885559082,7.420000076293945,7.510000228881836,7.889999866485596,26019556.0,7.889999866485596
2014-11-18,8.270000457763672,7.760000228881836,7.829999923706055,8.109999656677246,29082190.0,8.109999656677246
2014-11-19,8.15999984741211,7.860000133514404,7.900000095367432,7.929999828338623,18173032.0,7.929999828338623
2014-11-20,8.100000381469727,7.809999942779541,7.889999866485596,8.079999923706055,12307482.0,8.079999923706055
2014-11-21,8.550000190734863,8.050000190734863,8.140000343322754,8.229999542236328,22846811.0,8.229999542236328
2014-11-24,8.550000190734863,8.270000457763672,8.449999809265137,8.3100004196167,25704231.0,8.3100004196167
2014-11-25,8.489999771118164,8.229999542236328,8.399999618530273,8.350000381469727,11966981.0,8.350000381469727
2014-11-26,8.319999694824219,8.0600004196167,8.300000190734863,8.220000267028809,13990762.0,8.220000267028809
2014-11-27,8.319999694824219,8.0600004196167,8.199999809265137,8.220000267028809,11456676.0,8.220000267028809
2014-11-28,8.84000015258789,8.220000267028809,8.220000267028809,8.510000228881836,31052547.0,8.510000228881836
2014-12-01,8.850000381469727,8.399999618530273,8.430000305175781,8.420000076293945,26964418.0,8.420000076293945
2014-12-02,8.529999732971191,8.239999771118164,8.430000305175781,8.399999618530273,19801863.0,8.399999618530273
2014-12-03,8.649999618530273,8.100000381469727,8.420000076293945,8.359999656677246,18059033.0,8.359999656677246
2014-12-04,8.550000190734863,8.180000305175781,8.260000228881836,8.520000457763672,21118028.0,8.520000457763672
2014-12-05,9.149999618530273,7.760000228881836,8.489999771118164,9.050000190734863,41113862.0,9.050000190734863
2014-12-08,9.65999984741211,8.84000015258789,9.130000114440918,9.539999961853027,40998668.0,9.539999961853027
2014-12-09,9.960000038146973,8.59000015258789,9.579999923706055,8.640000343322754,41938049.0,8.640000343322754
2014-12-10,9.199999809265137,8.25,8.510000228881836,9.039999961853027,29697912.0,9.039999961853027
2014-12-11,9.140000343322754,8.600000381469727,8.819999694824219,8.789999961853027,23934414.0,8.789999961853027
2014-12-12,8.800000190734863,8.5,8.800000190734863,8.630000114440918,14356315.0,8.630000114440918
2014-12-15,9.1899995803833,8.479999542236328,9.100000381469727,8.510000228881836,39534515.0,8.510000228881836
2014-12-16,8.420000076293945,8.100000381469727,8.220000267028809,8.329999923706055,19230183.0,8.329999923706055
2014-12-17,8.430000305175781,8.15999984741211,8.289999961853027,8.199999809265137,12849612.0,8.199999809265137
2014-12-18,8.270000457763672,8.0600004196167,8.1899995803833,8.069999694824219,12408570.0,8.069999694824219
2014-12-19,8.220000267028809,7.71999979019165,8.050000190734863,7.809999942779541,15406695.0,7.809999942779541
2014-12-22,7.849999904632568,7.079999923706055,7.820000171661377,7.110000133514404,14221907.0,7.110000133514404
2014-12-23,7.260000228881836,6.96999979019165,7.079999923706055,7.099999904632568,7496589.0,7.099999904632568
2014-12-24,7.349999904632568,7.110000133514404,7.170000076293945,7.320000171661377,9329287.0,7.320000171661377
2014-12-25,7.570000171661377,7.269999980926514,7.329999923706055,7.5,12077441.0,7.5
2014-12-26,7.800000190734863,7.5,7.590000152587891,7.599999904632568,9588852.0,7.599999904632568
2014-12-29,7.739999771118164,7.369999885559082,7.739999771118164,7.440000057220459,8307736.0,7.440000057220459
2014-12-30,7.380000114440918,7.110000133514404,7.380000114440918,7.130000114440918,7886974.0,7.130000114440918
2014-12-31,7.320000171661377,7.130000114440918,7.190000057220459,7.309999942779541,4968120.0,7.309999942779541
2015-01-05,7.659999847412109,7.449999809265137,7.489999771118164,7.480000019073486,9821601.0,7.480000019073486
2015-01-06,7.480000019073486,7.25,7.480000019073486,7.369999885559082,6504202.0,7.369999885559082
2015-01-07,7.730000019073486,7.320000171661377,7.369999885559082,7.599999904632568,11274210.0,7.599999904632568
2015-01-08,7.630000114440918,7.420000076293945,7.5,7.429999828338623,7848645.0,7.429999828338623
2015-01-09,7.519999980926514,7.300000190734863,7.400000095367432,7.349999904632568,5501940.0,7.349999904632568
2015-01-12,7.380000114440918,6.800000190734863,7.380000114440918,7.0,7009638.0,7.0
2015-01-13,7.059999942779541,6.829999923706055,6.909999847412109,7.059999942779541,3317364.0,7.059999942779541
2015-01-14,7.079999923706055,6.940000057220459,7.070000171661377,7.0,3971121.0,7.0
2015-01-15,7.150000095367432,7.0,7.019999980926514,7.150000095367432,4275073.0,7.150000095367432
2015-01-16,7.199999809265137,7.099999904632568,7.179999828338623,7.159999847412109,5179384.0,7.159999847412109
2015-01-19,7.090000152587891,6.489999771118164,6.980000019073486,6.659999847412109,7205752.0,6.659999847412109
2015-01-20,6.900000095367432,6.670000076293945,6.670000076293945,6.880000114440918,5437471.0,6.880000114440918
2015-01-21,7.25,6.880000114440918,6.949999809265137,7.25,9635479.0,7.25
2015-01-22,7.349999904632568,7.170000076293945,7.25,7.320000171661377,7505119.0,7.320000171661377
2015-01-23,7.539999961853027,7.25,7.309999942779541,7.340000152587891,11338747.0,7.340000152587891
2015-01-26,7.599999904632568,7.230000019073486,7.380000114440918,7.559999942779541,11759038.0,7.559999942779541
2015-01-27,7.579999923706055,7.329999923706055,7.550000190734863,7.409999847412109,9751269.0,7.409999847412109
2015-01-28,7.5,7.320000171661377,7.420000076293945,7.340000152587891,5713361.0,7.340000152587891
2015-01-29,7.420000076293945,7.260000228881836,7.329999923706055,7.349999904632568,5590133.0,7.349999904632568
2015-01-30,7.570000171661377,7.269999980926514,7.329999923706055,7.440000057220459,8119382.0,7.440000057220459
2015-02-02,7.400000095367432,7.050000190734863,7.400000095367432,7.150000095367432,6834249.0,7.150000095367432
2015-02-03,7.260000228881836,7.110000133514404,7.179999828338623,7.239999771118164,4455743.0,7.239999771118164
2015-02-04,7.380000114440918,7.21999979019165,7.25,7.230000019073486,3986190.0,7.230000019073486
2015-02-05,7.360000133514404,7.159999847412109,7.349999904632568,7.159999847412109,4464393.0,7.159999847412109
2015-02-06,7.25,6.949999809265137,7.159999847412109,6.980000019073486,4328322.0,6.980000019073486
2015-02-09,6.949999809265137,6.730000019073486,6.900000095367432,6.78000020980835,4599071.0,6.78000020980835
2015-02-10,7.050000190734863,6.78000020980835,6.809999942779541,6.960000038146973,3068011.0,6.960000038146973
2015-02-11,7.440000057220459,7.199999809265137,7.21999979019165,7.389999866485596,15287675.0,7.389999866485596
2015-02-12,7.369999885559082,7.0,7.309999942779541,7.21999979019165,8547458.0,7.21999979019165
2015-02-13,7.320000171661377,7.21999979019165,7.28000020980835,7.230000019073486,8300541.0,7.230000019073486
2015-02-16,7.329999923706055,7.239999771118164,7.289999961853027,7.300000190734863,6796739.0,7.300000190734863
2015-02-17,7.590000152587891,7.300000190734863,7.340000152587891,7.539999961853027,13585052.0,7.539999961853027
2015-02-25,7.539999961853027,7.539999961853027,7.539999961853027,7.539999961853027,0.0,7.539999961853027
2015-02-26,7.800000190734863,7.440000057220459,7.460000038146973,7.78000020980835,16521873.0,7.78000020980835
2015-02-27,8.270000457763672,7.670000076293945,7.75,8.010000228881836,20885580.0,8.010000228881836
2015-03-02,8.239999771118164,7.920000076293945,8.100000381469727,8.029999732971191,18238661.0,8.029999732971191
2015-03-03,8.079999923706055,7.849999904632568,7.949999809265137,7.920000076293945,12408690.0,7.920000076293945
2015-03-04,7.980000019073486,7.849999904632568,7.909999847412109,7.920000076293945,8711897.0,7.920000076293945
2015-03-05,7.989999771118164,7.849999904632568,7.900000095367432,7.960000038146973,8694196.0,7.960000038146973
2015-03-06,7.989999771118164,7.650000095367432,7.980000019073486,7.71999979019165,9639745.0,7.71999979019165
2015-03-09,8.079999923706055,7.639999866485596,7.639999866485596,8.069999694824219,19286605.0,8.069999694824219
2015-03-10,8.25,8.029999732971191,8.079999923706055,8.149999618530273,18720078.0,8.149999618530273
2015-03-11,8.210000038146973,8.029999732971191,8.170000076293945,8.149999618530273,17331242.0,8.149999618530273
2015-03-12,8.210000038146973,8.0,8.15999984741211,8.180000305175781,14191747.0,8.180000305175781
2015-03-13,8.600000381469727,8.130000114440918,8.220000267028809,8.4399995803833,42906110.0,8.4399995803833
2015-03-16,8.8100004196167,8.4399995803833,8.479999542236328,8.680000305175781,31620508.0,8.680000305175781
2015-03-17,8.819999694824219,8.550000190734863,8.65999984741211,8.649999618530273,25944577.0,8.649999618530273
2015-03-18,8.75,8.5600004196167,8.609999656677246,8.65999984741211,22631096.0,8.65999984741211
2015-03-19,8.739999771118164,8.5,8.670000076293945,8.59000015258789,21406616.0,8.59000015258789
2015-03-20,8.630000114440918,8.5,8.59000015258789,8.569999694824219,15295145.0,8.569999694824219
2015-03-23,8.699999809265137,8.5600004196167,8.600000381469727,8.640000343322754,28528215.0,8.640000343322754
2015-03-24,8.729999542236328,8.399999618530273,8.609999656677246,8.640000343322754,23558349.0,8.640000343322754
2015-03-25,9.25,8.75,8.859999656677246,8.760000228881836,42837333.0,8.760000228881836
2015-03-26,8.699999809265137,8.399999618530273,8.609999656677246,8.489999771118164,20945141.0,8.489999771118164
2015-03-27,8.6899995803833,8.520000457763672,8.600000381469727,8.65999984741211,16383251.0,8.65999984741211
2015-03-30,8.970000267028809,8.5600004196167,8.65999984741211,8.869999885559082,25876810.0,8.869999885559082
2015-03-31,9.130000114440918,8.720000267028809,9.039999961853027,8.729999542236328,23881555.0,8.729999542236328
2015-04-01,8.819999694824219,8.65999984741211,8.779999732971191,8.800000190734863,14598297.0,8.800000190734863
2015-04-02,9.039999961853027,8.760000228881836,8.760000228881836,8.949999809265137,23291123.0,8.949999809265137
2015-04-03,9.270000457763672,8.819999694824219,8.880000114440918,9.180000305175781,34202853.0,9.180000305175781
2015-04-07,9.40999984741211,9.119999885559082,9.199999809265137,9.34000015258789,32067032.0,9.34000015258789
2015-04-08,9.380000114440918,8.890000343322754,9.380000114440918,9.100000381469727,25369189.0,9.100000381469727
2015-04-09,9.119999885559082,8.600000381469727,9.029999732971191,8.930000305175781,19016648.0,8.930000305175781
2015-04-10,9.210000038146973,8.899999618530273,8.930000305175781,9.119999885559082,17861787.0,9.119999885559082
2015-04-13,9.300000190734863,9.050000190734863,9.15999984741211,9.210000038146973,19597090.0,9.210000038146973
2015-04-14,9.390000343322754,9.109999656677246,9.210000038146973,9.289999961853027,22854957.0,9.289999961853027
2015-04-15,9.319999694824219,8.779999732971191,9.279999732971191,8.800000190734863,16641852.0,8.800000190734863
2015-04-16,8.949999809265137,8.609999656677246,8.739999771118164,8.890000343322754,13016329.0,8.890000343322754
2015-04-17,9.140000343322754,8.920000076293945,8.930000305175781,9.020000457763672,15509343.0,9.020000457763672
2015-04-20,9.380000114440918,8.989999771118164,9.020000457763672,9.079999923706055,28612703.0,9.079999923706055
2015-04-21,9.40999984741211,9.109999656677246,9.109999656677246,9.399999618530273,25253455.0,9.399999618530273
2015-04-22,9.739999771118164,9.40999984741211,9.489999771118164,9.619999885559082,32091320.0,9.619999885559082
2015-04-23,9.9399995803833,9.5,9.649999618530273,9.789999961853027,29236761.0,9.789999961853027
2015-04-24,9.729999542236328,9.0,9.729999542236328,9.539999961853027,20376452.0,9.539999961853027
2015-04-27,10.390000343322754,9.5600004196167,9.59000015258789,10.09000015258789,34095876.0,10.09000015258789
2015-04-28,10.649999618530273,9.84000015258789,10.050000190734863,10.149999618530273,36138180.0,10.149999618530273
2015-04-29,10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0.0,10.149999618530273
2015-04-30,10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0.0,10.149999618530273
2015-05-04,10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0.0,10.149999618530273
2015-05-05,10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0.0,10.149999618530273
2015-05-06,10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0.0,10.149999618530273
2015-05-07,10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0.0,10.149999618530273
2015-05-08,10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0.0,10.149999618530273
2015-05-11,10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0.0,10.149999618530273
2015-05-12,10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0.0,10.149999618530273
2015-05-13,10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0.0,10.149999618530273
2015-05-14,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,2677255.0,11.170000076293945
2015-05-15,11.779999732971191,10.5,11.779999732971191,10.510000228881836,52070611.0,10.510000228881836
2015-05-18,10.289999961853027,9.850000381469727,10.109999656677246,9.989999771118164,25923490.0,9.989999771118164
2015-05-19,10.1899995803833,9.850000381469727,9.949999809265137,10.170000076293945,22276892.0,10.170000076293945
2015-05-20,10.40999984741211,10.010000228881836,10.220000267028809,10.09000015258789,31240071.0,10.09000015258789
2015-05-21,11.0,9.90999984741211,10.010000228881836,10.699999809265137,39659472.0,10.699999809265137
2015-05-22,10.979999542236328,10.539999961853027,10.609999656677246,10.720000267028809,34863607.0,10.720000267028809
2015-05-25,11.25,10.600000381469727,10.65999984741211,11.109999656677246,36688072.0,11.109999656677246
2015-05-26,11.470000267028809,10.930000305175781,11.289999961853027,11.350000381469727,36391997.0,11.350000381469727
2015-05-27,11.75,11.0,11.350000381469727,11.619999885559082,34353493.0,11.619999885559082
2015-05-28,11.970000267028809,10.460000038146973,11.529999732971191,10.460000038146973,34611495.0,10.460000038146973
2015-05-29,10.59000015258789,9.569999694824219,10.460000038146973,10.170000076293945,23628802.0,10.170000076293945
2015-06-01,11.1899995803833,10.079999923706055,10.180000305175781,11.1899995803833,29189574.0,11.1899995803833
2015-06-02,11.850000381469727,11.079999923706055,11.399999618530273,11.649999618530273,40644427.0,11.649999618530273
2015-06-03,12.819999694824219,11.470000267028809,11.510000228881836,12.819999694824219,53948795.0,12.819999694824219
2015-06-04,12.859999656677246,11.699999809265137,12.819999694824219,12.699999809265137,35873548.0,12.699999809265137
2015-06-05,13.75,12.729999542236328,12.779999732971191,13.0,38980785.0,13.0
2015-06-08,13.970000267028809,12.579999923706055,12.949999809265137,13.5600004196167,35431225.0,13.5600004196167
2015-06-09,13.5,13.100000381469727,13.359999656677246,13.3100004196167,18755191.0,13.3100004196167
2015-06-10,14.420000076293945,13.0,13.3100004196167,13.930000305175781,27096308.0,13.930000305175781
2015-06-11,15.229999542236328,13.850000381469727,13.920000076293945,15.020000457763672,28150750.0,15.020000457763672
2015-06-12,16.0,14.600000381469727,15.100000381469727,14.729999542236328,26781384.0,14.729999542236328
2015-06-15,14.989999771118164,14.220000267028809,14.760000228881836,14.470000267028809,21863124.0,14.470000267028809
2015-06-16,14.449999809265137,13.510000228881836,14.399999618530273,13.880000114440918,20027886.0,13.880000114440918
2015-06-17,14.09000015258789,12.84000015258789,13.600000381469727,13.979999542236328,19826320.0,13.979999542236328
2015-06-18,14.640000343322754,13.680000305175781,14.050000190734863,13.699999809265137,18494914.0,13.699999809265137
2015-06-19,13.59000015258789,12.329999923706055,13.050000190734863,12.329999923706055,13520770.0,12.329999923706055
2015-06-23,12.5,11.100000381469727,12.109999656677246,12.239999771118164,14134258.0,12.239999771118164
2015-06-24,12.6899995803833,12.0,12.3100004196167,12.609999656677246,14016700.0,12.609999656677246
2015-06-25,13.399999618530273,12.449999809265137,12.65999984741211,12.960000038146973,24831792.0,12.960000038146973
2015-06-26,12.880000114440918,11.65999984741211,12.65999984741211,12.600000381469727,34848484.0,12.600000381469727
2015-06-29,13.390000343322754,11.34000015258789,12.800000190734863,11.619999885559082,51972439.0,11.619999885559082
2015-06-30,12.319999694824219,10.460000038146973,11.149999618530273,12.119999885559082,32837566.0,12.119999885559082
2015-07-01,12.279999732971191,10.90999984741211,12.0,10.90999984741211,19780893.0,10.90999984741211
2015-07-02,11.050000190734863,9.819999694824219,10.619999885559082,9.819999694824219,14979713.0,9.819999694824219
2015-07-03,9.600000381469727,8.84000015258789,8.84000015258789,8.84000015258789,16148278.0,8.84000015258789
2015-07-06,9.65999984741211,7.960000038146973,9.65999984741211,7.960000038146973,23221062.0,7.960000038146973
2015-07-07,7.900000095367432,7.159999847412109,7.900000095367432,7.159999847412109,6154100.0,7.159999847412109
2015-07-08,7.159999847412109,7.159999847412109,7.159999847412109,7.159999847412109,0.0,7.159999847412109
2015-07-09,7.159999847412109,7.159999847412109,7.159999847412109,7.159999847412109,0.0,7.159999847412109
2015-07-10,7.159999847412109,7.159999847412109,7.159999847412109,7.159999847412109,0.0,7.159999847412109
2015-07-13,7.880000114440918,7.880000114440918,7.880000114440918,7.880000114440918,1536861.0,7.880000114440918
2015-07-14,8.670000076293945,8.670000076293945,8.670000076293945,8.670000076293945,4393818.0,8.670000076293945
2015-07-15,9.0,7.800000190734863,9.0,7.800000190734863,27967659.0,7.800000190734863
2015-07-16,8.010000228881836,7.019999980926514,7.039999961853027,7.519999980926514,26408348.0,7.519999980926514
2015-07-17,8.199999809265137,7.369999885559082,7.369999885559082,8.010000228881836,22840148.0,8.010000228881836
2015-07-20,8.539999961853027,7.909999847412109,8.010000228881836,8.34000015258789,25778918.0,8.34000015258789
2015-07-21,8.680000305175781,8.029999732971191,8.210000038146973,8.609999656677246,26524964.0,8.609999656677246
2015-07-22,8.59000015258789,8.119999885559082,8.350000381469727,8.479999542236328,21396097.0,8.479999542236328
2015-07-23,9.109999656677246,8.4399995803833,8.529999732971191,8.899999618530273,28429544.0,8.899999618530273
2015-07-24,9.100000381469727,8.510000228881836,8.90999984741211,8.649999618530273,29197860.0,8.649999618530273
2015-07-27,8.75,7.789999961853027,8.359999656677246,7.789999961853027,22626648.0,7.789999961853027
2015-07-28,7.769999980926514,7.010000228881836,7.099999904632568,7.179999828338623,27156948.0,7.179999828338623
2015-07-29,7.860000133514404,7.119999885559082,7.380000114440918,7.800000190734863,19691378.0,7.800000190734863
2015-07-30,7.929999828338623,7.409999847412109,7.710000038146973,7.440000057220459,16666098.0,7.440000057220459
2015-07-31,7.590000152587891,7.099999904632568,7.130000114440918,7.289999961853027,9635442.0,7.289999961853027
2015-08-03,7.5,6.880000114440918,7.28000020980835,7.139999866485596,12008741.0,7.139999866485596
2015-08-04,7.71999979019165,7.130000114440918,7.130000114440918,7.690000057220459,15168903.0,7.690000057220459
2015-08-05,8.25,7.510000228881836,7.710000038146973,8.050000190734863,27016557.0,8.050000190734863
2015-08-06,8.25,7.760000228881836,7.849999904632568,7.909999847412109,20953948.0,7.909999847412109
2015-08-07,8.699999809265137,7.809999942779541,7.949999809265137,8.699999809265137,35405747.0,8.699999809265137
2015-08-10,9.300000190734863,8.470000267028809,8.779999732971191,9.199999809265137,46639220.0,9.199999809265137
2015-08-11,9.449999809265137,8.739999771118164,9.0,9.289999961853027,44054083.0,9.289999961853027
2015-08-12,9.350000381469727,8.8100004196167,9.09000015258789,8.899999618530273,23175542.0,8.899999618530273
2015-08-13,9.25,8.800000190734863,8.899999618530273,9.130000114440918,22891805.0,9.130000114440918
2015-08-14,9.25,8.979999542236328,9.199999809265137,9.0600004196167,21019975.0,9.0600004196167
2015-08-17,9.3100004196167,8.75,9.010000228881836,9.239999771118164,24010897.0,9.239999771118164
2015-08-18,9.359999656677246,8.319999694824219,9.270000457763672,8.319999694824219,21745474.0,8.319999694824219
2015-08-19,8.489999771118164,7.5,7.880000114440918,8.34000015258789,17730561.0,8.34000015258789
2015-08-20,8.5600004196167,8.09000015258789,8.199999809265137,8.180000305175781,13844711.0,8.180000305175781
2015-08-21,8.300000190734863,7.480000019073486,8.140000343322754,7.519999980926514,12402448.0,7.519999980926514
2015-08-24,7.309999942779541,6.769999980926514,7.110000133514404,6.769999980926514,8468597.0,6.769999980926514
2015-08-25,6.239999771118164,6.090000152587891,6.090000152587891,6.090000152587891,11706158.0,6.090000152587891
2015-08-26,6.599999904632568,5.480000019073486,6.090000152587891,6.269999980926514,38400884.0,6.269999980926514
2015-08-27,6.559999942779541,5.880000114440918,6.389999866485596,6.449999809265137,32164904.0,6.449999809265137
2015-08-28,6.980000019073486,6.199999809265137,6.380000114440918,6.949999809265137,38532817.0,6.949999809265137
2015-08-31,6.809999942779541,6.260000228881836,6.789999961853027,6.320000171661377,18578649.0,6.320000171661377
2015-09-01,6.559999942779541,5.690000057220459,6.380000114440918,5.800000190734863,21261092.0,5.800000190734863
2015-09-02,5.900000095367432,5.21999979019165,5.519999980926514,5.230000019073486,16974138.0,5.230000019073486
2015-09-07,5.5,5.230000019073486,5.380000114440918,5.349999904632568,15176710.0,5.349999904632568
2015-09-08,5.659999847412109,5.179999828338623,5.349999904632568,5.590000152587891,17459596.0,5.590000152587891
2015-09-09,5.869999885559082,5.559999942779541,5.599999904632568,5.840000152587891,27487673.0,5.840000152587891
2015-09-10,5.820000171661377,5.610000133514404,5.670000076293945,5.670000076293945,13722703.0,5.670000076293945
2015-09-11,5.760000228881836,5.519999980926514,5.690000057220459,5.690000057220459,13146218.0,5.690000057220459
2015-09-14,5.760000228881836,5.119999885559082,5.710000038146973,5.119999885559082,20195046.0,5.119999885559082
2015-09-15,5.25,4.619999885559082,5.0,4.699999809265137,15702875.0,4.699999809265137
2015-09-16,5.170000076293945,4.730000019073486,4.760000228881836,5.159999847412109,22864885.0,5.159999847412109
2015-09-17,5.309999942779541,4.929999828338623,5.159999847412109,4.96999979019165,20193512.0,4.96999979019165
2015-09-18,5.099999904632568,4.809999942779541,5.0,5.03000020980835,12463098.0,5.03000020980835
2015-09-21,5.210000038146973,4.909999847412109,4.909999847412109,5.170000076293945,15420801.0,5.170000076293945
2015-09-22,5.690000057220459,5.150000095367432,5.179999828338623,5.690000057220459,24175869.0,5.690000057220459
2015-09-23,6.070000171661377,5.599999904632568,5.699999809265137,5.849999904632568,51271226.0,5.849999904632568
2015-09-24,6.300000190734863,5.71999979019165,5.900000095367432,5.880000114440918,38371572.0,5.880000114440918
2015-09-25,6.059999942779541,5.400000095367432,5.699999809265137,5.480000019073486,29423285.0,5.480000019073486
2015-09-28,5.619999885559082,5.21999979019165,5.429999828338623,5.570000171661377,15935652.0,5.570000171661377
2015-09-29,5.5,5.210000038146973,5.409999847412109,5.260000228881836,15188636.0,5.260000228881836
2015-09-30,5.349999904632568,5.199999809265137,5.25,5.239999771118164,10966792.0,5.239999771118164
2015-10-08,5.579999923706055,5.369999885559082,5.429999828338623,5.449999809265137,15868590.0,5.449999809265137
2015-10-09,5.590000152587891,5.400000095367432,5.449999809265137,5.539999961853027,17123659.0,5.539999961853027
2015-10-12,6.070000171661377,5.570000171661377,5.599999904632568,5.920000076293945,28504078.0,5.920000076293945
2015-10-13,6.28000020980835,5.789999961853027,5.849999904632568,6.079999923706055,31305079.0,6.079999923706055
2015-10-14,6.019999980926514,5.829999923706055,5.980000019073486,5.849999904632568,22028122.0,5.849999904632568
2015-10-15,6.440000057220459,5.730000019073486,5.800000190734863,6.440000057220459,32651839.0,6.440000057220459
2015-10-16,7.079999923706055,6.610000133514404,6.650000095367432,6.909999847412109,70339248.0,6.909999847412109
2015-10-19,6.929999828338623,6.630000114440918,6.769999980926514,6.829999923706055,40297209.0,6.829999923706055
2015-10-20,7.039999961853027,6.71999979019165,6.71999979019165,6.960000038146973,33365917.0,6.960000038146973
2015-10-21,7.070000171661377,6.260000228881836,6.980000019073486,6.260000228881836,31091650.0,6.260000228881836
2015-10-22,6.46999979019165,5.980000019073486,6.159999847412109,6.409999847412109,22566377.0,6.409999847412109
2015-10-23,7.050000190734863,6.46999979019165,6.53000020980835,7.050000190734863,43168806.0,7.050000190734863
2015-10-26,7.170000076293945,6.760000228881836,7.099999904632568,6.909999847412109,33045079.0,6.909999847412109
2015-10-27,6.940000057220459,6.429999828338623,6.769999980926514,6.889999866485596,25525013.0,6.889999866485596
2015-10-28,7.0,6.510000228881836,6.800000190734863,6.539999961853027,18875239.0,6.539999961853027
2015-10-29,6.809999942779541,6.519999980926514,6.590000152587891,6.739999771118164,14877114.0,6.739999771118164
2015-10-30,6.989999771118164,6.650000095367432,6.690000057220459,6.789999961853027,21247223.0,6.789999961853027
2015-11-02,6.78000020980835,6.460000038146973,6.519999980926514,6.480000019073486,13018457.0,6.480000019073486
2015-11-03,6.650000095367432,6.409999847412109,6.519999980926514,6.610000133514404,11064984.0,6.610000133514404
2015-11-04,6.989999771118164,6.639999866485596,6.699999809265137,6.929999828338623,19205513.0,6.929999828338623
2015-11-05,7.139999866485596,6.889999866485596,6.960000038146973,7.010000228881836,27426515.0,7.010000228881836
2015-11-06,7.239999771118164,6.960000038146973,6.960000038146973,7.110000133514404,19910437.0,7.110000133514404
2015-11-09,7.400000095367432,6.900000095367432,7.03000020980835,7.210000038146973,24931141.0,7.210000038146973
2015-11-10,7.239999771118164,7.0,7.099999904632568,7.119999885559082,21165646.0,7.119999885559082
2015-11-11,7.28000020980835,7.050000190734863,7.099999904632568,7.190000057220459,22593479.0,7.190000057220459
2015-11-12,7.210000038146973,6.949999809265137,7.210000038146973,7.059999942779541,22903246.0,7.059999942779541
2015-11-13,7.079999923706055,6.820000171661377,6.949999809265137,6.840000152587891,14223570.0,6.840000152587891
2015-11-16,7.329999923706055,6.710000038146973,6.710000038146973,7.239999771118164,24332118.0,7.239999771118164
2015-11-17,7.360000133514404,7.110000133514404,7.28000020980835,7.170000076293945,24001320.0,7.170000076293945
2015-11-18,7.599999904632568,6.989999771118164,7.119999885559082,7.179999828338623,29083066.0,7.179999828338623
2015-11-19,7.239999771118164,7.050000190734863,7.150000095367432,7.199999809265137,13753911.0,7.199999809265137
2015-11-20,7.5,7.159999847412109,7.210000038146973,7.329999923706055,25016681.0,7.329999923706055
2015-11-23,7.650000095367432,7.25,7.289999961853027,7.599999904632568,26652607.0,7.599999904632568
2015-11-24,7.849999904632568,7.210000038146973,7.599999904632568,7.820000171661377,31619361.0,7.820000171661377
2015-11-25,7.860000133514404,7.650000095367432,7.699999809265137,7.769999980926514,18729329.0,7.769999980926514
2015-11-26,7.840000152587891,7.46999979019165,7.769999980926514,7.53000020980835,18122460.0,7.53000020980835
2015-11-27,7.489999771118164,6.78000020980835,7.449999809265137,6.78000020980835,19655497.0,6.78000020980835
2015-11-30,6.900000095367432,6.300000190734863,6.809999942779541,6.820000171661377,12639957.0,6.820000171661377
2015-12-01,7.329999923706055,6.699999809265137,6.800000190734863,7.139999866485596,18447554.0,7.139999866485596
2015-12-02,7.320000171661377,6.909999847412109,7.139999866485596,7.079999923706055,15760500.0,7.079999923706055
2015-12-03,7.309999942779541,7.039999961853027,7.090000152587891,7.210000038146973,11750448.0,7.210000038146973
2015-12-04,7.239999771118164,7.039999961853027,7.150000095367432,7.099999904632568,10820229.0,7.099999904632568
2015-12-07,7.159999847412109,6.989999771118164,7.119999885559082,7.110000133514404,8099058.0,7.110000133514404
2015-12-08,7.099999904632568,6.809999942779541,7.070000171661377,6.840000152587891,8331503.0,6.840000152587891
2015-12-09,6.960000038146973,6.760000228881836,6.860000133514404,6.809999942779541,7266860.0,6.809999942779541
2015-12-10,6.880000114440918,6.619999885559082,6.820000171661377,6.670000076293945,8042431.0,6.670000076293945
2015-12-11,6.690000057220459,6.570000171661377,6.610000133514404,6.639999866485596,5950855.0,6.639999866485596
2015-12-14,6.96999979019165,6.510000228881836,6.599999904632568,6.849999904632568,7378592.0,6.849999904632568
2015-12-15,7.050000190734863,6.849999904632568,6.849999904632568,6.920000076293945,7576960.0,6.920000076293945
2015-12-16,7.239999771118164,6.920000076293945,6.920000076293945,7.150000095367432,15224697.0,7.150000095367432
2015-12-17,7.46999979019165,7.110000133514404,7.139999866485596,7.380000114440918,19284492.0,7.380000114440918
2015-12-18,7.679999828338623,7.309999942779541,7.349999904632568,7.539999961853027,24562364.0,7.539999961853027
2015-12-21,7.71999979019165,7.460000038146973,7.659999847412109,7.619999885559082,16562604.0,7.619999885559082
2015-12-22,8.380000114440918,7.699999809265137,7.699999809265137,8.380000114440918,40106208.0,8.380000114440918
2015-12-23,8.920000076293945,8.260000228881836,8.319999694824219,8.529999732971191,35167413.0,8.529999732971191
2015-12-24,8.75,8.109999656677246,8.65999984741211,8.619999885559082,21514420.0,8.619999885559082
2015-12-25,9.170000076293945,8.449999809265137,8.539999961853027,9.069999694824219,22705169.0,9.069999694824219
2015-12-28,9.279999732971191,8.15999984741211,9.069999694824219,8.380000114440918,25254962.0,8.380000114440918
2015-12-29,8.649999618530273,8.149999618530273,8.350000381469727,8.5,15414065.0,8.5
2015-12-30,8.569999694824219,8.140000343322754,8.40999984741211,8.359999656677246,15830560.0,8.359999656677246
2015-12-31,8.640000343322754,8.220000267028809,8.34000015258789,8.390000343322754,13436940.0,8.390000343322754
2016-01-04,8.5600004196167,7.550000190734863,8.279999732971191,7.550000190734863,12404241.0,7.550000190734863
2016-01-05,7.489999771118164,6.800000190734863,6.900000095367432,7.150000095367432,18283347.0,7.150000095367432
2016-01-06,7.869999885559082,7.139999866485596,7.170000076293945,7.869999885559082,18971629.0,7.869999885559082
2016-01-07,7.699999809265137,7.079999923706055,7.690000057220459,7.099999904632568,5757773.0,7.099999904632568
2016-01-08,7.670000076293945,6.900000095367432,7.389999866485596,7.440000057220459,23020088.0,7.440000057220459
2016-01-11,7.510000228881836,6.699999809265137,7.079999923706055,6.78000020980835,21693812.0,6.78000020980835
2016-01-12,7.039999961853027,6.570000171661377,7.039999961853027,6.829999923706055,8362490.0,6.829999923706055
2016-01-13,6.96999979019165,6.150000095367432,6.829999923706055,6.150000095367432,10174672.0,6.150000095367432
2016-01-14,6.579999923706055,5.699999809265137,5.760000228881836,6.449999809265137,5993276.0,6.449999809265137
2016-01-15,6.539999961853027,6.039999961853027,6.389999866485596,6.139999866485596,6718284.0,6.139999866485596
2016-01-18,6.519999980926514,6.010000228881836,6.050000190734863,6.28000020980835,8258202.0,6.28000020980835
2016-01-19,6.75,6.210000038146973,6.269999980926514,6.650000095367432,10522998.0,6.650000095367432
2016-01-20,7.320000171661377,6.579999923706055,6.730000019073486,7.320000171661377,23633448.0,7.320000171661377
2016-01-21,7.599999904632568,7.090000152587891,7.260000228881836,7.159999847412109,18565800.0,7.159999847412109
2016-01-22,7.650000095367432,7.0,7.190000057220459,7.630000114440918,30791151.0,7.630000114440918
2016-01-25,8.329999923706055,7.489999771118164,7.610000133514404,8.210000038146973,44676466.0,8.210000038146973
2016-01-26,8.09000015258789,7.389999866485596,8.09000015258789,7.389999866485596,30773766.0,7.389999866485596
2016-01-27,7.199999809265137,6.650000095367432,7.070000171661377,6.650000095367432,32479892.0,6.650000095367432
2016-01-28,6.230000019073486,5.989999771118164,6.190000057220459,5.989999771118164,26198913.0,5.989999771118164
2016-01-29,6.039999961853027,5.53000020980835,5.789999961853027,5.840000152587891,22546729.0,5.840000152587891
2016-02-01,5.96999979019165,5.46999979019165,5.800000190734863,5.690000057220459,12271677.0,5.690000057220459
2016-02-02,5.880000114440918,5.639999866485596,5.670000076293945,5.789999961853027,11763218.0,5.789999961853027
2016-02-03,5.940000057220459,5.690000057220459,5.75,5.800000190734863,10609417.0,5.800000190734863
2016-02-04,6.179999828338623,5.75,5.829999923706055,6.010000228881836,15040299.0,6.010000228881836
2016-02-05,6.039999961853027,5.690000057220459,5.96999979019165,5.699999809265137,8811628.0,5.699999809265137
2016-02-15,5.559999942779541,5.179999828338623,5.389999866485596,5.480000019073486,23455979.0,5.480000019073486
2016-02-16,5.75,5.409999847412109,5.460000038146973,5.690000057220459,19589683.0,5.690000057220459
2016-02-17,5.809999942779541,5.579999923706055,5.650000095367432,5.760000228881836,20523760.0,5.760000228881836
2016-02-18,6.0,5.760000228881836,5.789999961853027,5.829999923706055,23083337.0,5.829999923706055
2016-02-19,5.920000076293945,5.690000057220459,5.849999904632568,5.769999980926514,15173667.0,5.769999980926514
2016-02-22,6.289999961853027,5.809999942779541,5.869999885559082,6.170000076293945,31623243.0,6.170000076293945
2016-02-23,6.110000133514404,5.829999923706055,6.050000190734863,5.949999809265137,25245064.0,5.949999809265137
2016-02-24,5.96999979019165,5.670000076293945,5.900000095367432,5.909999847412109,19547559.0,5.909999847412109
2016-02-25,5.869999885559082,5.320000171661377,5.829999923706055,5.320000171661377,20214030.0,5.320000171661377
2016-02-26,5.449999809265137,5.010000228881836,5.340000152587891,5.210000038146973,16665487.0,5.210000038146973
2016-02-29,5.329999923706055,4.710000038146973,5.21999979019165,4.880000114440918,17044798.0,4.880000114440918
2016-03-01,5.070000171661377,4.809999942779541,4.949999809265137,5.019999980926514,18137174.0,5.019999980926514
2016-03-02,5.519999980926514,4.949999809265137,4.989999771118164,5.409999847412109,27211818.0,5.409999847412109
2016-03-03,5.650000095367432,5.309999942779541,5.420000076293945,5.380000114440918,22260124.0,5.380000114440918
2016-03-04,5.449999809265137,5.070000171661377,5.369999885559082,5.199999809265137,15704742.0,5.199999809265137
2016-03-07,5.369999885559082,5.190000057220459,5.230000019073486,5.289999961853027,11396079.0,5.289999961853027
2016-03-08,5.28000020980835,5.039999961853027,5.269999980926514,5.260000228881836,10979419.0,5.260000228881836
2016-03-09,5.199999809265137,5.059999942779541,5.099999904632568,5.110000133514404,9754600.0,5.110000133514404
2016-03-10,5.150000095367432,4.960000038146973,5.119999885559082,4.980000019073486,7978909.0,4.980000019073486
2016-03-11,5.079999923706055,4.869999885559082,4.960000038146973,5.039999961853027,7554601.0,5.039999961853027
2016-03-14,5.239999771118164,5.059999942779541,5.090000152587891,5.170000076293945,15131642.0,5.170000076293945
2016-03-15,5.190000057220459,5.019999980926514,5.130000114440918,5.090000152587891,8466720.0,5.090000152587891
2016-03-16,5.170000076293945,5.0,5.110000133514404,5.03000020980835,7873764.0,5.03000020980835
2016-03-17,5.409999847412109,5.03000020980835,5.059999942779541,5.369999885559082,20169680.0,5.369999885559082
2016-03-18,5.5,5.239999771118164,5.320000171661377,5.46999979019165,26544082.0,5.46999979019165
2016-03-21,5.75,5.5,5.579999923706055,5.610000133514404,22720144.0,5.610000133514404
2016-03-22,5.739999771118164,5.5,5.559999942779541,5.599999904632568,16752498.0,5.599999904632568
2016-03-23,5.670000076293945,5.510000228881836,5.610000133514404,5.599999904632568,9276340.0,5.599999904632568
2016-03-24,5.630000114440918,5.409999847412109,5.53000020980835,5.5,10795934.0,5.5
2016-03-25,5.730000019073486,5.480000019073486,5.5,5.699999809265137,12909975.0,5.699999809265137
2016-03-28,5.889999866485596,5.619999885559082,5.710000038146973,5.659999847412109,18819153.0,5.659999847412109
2016-03-29,5.650000095367432,5.340000152587891,5.579999923706055,5.460000038146973,13417383.0,5.460000038146973
2016-03-30,5.639999866485596,5.489999771118164,5.489999771118164,5.619999885559082,10857658.0,5.619999885559082
2016-03-31,5.730000019073486,5.599999904632568,5.619999885559082,5.619999885559082,11543801.0,5.619999885559082
2016-04-01,5.71999979019165,5.409999847412109,5.599999904632568,5.659999847412109,13291728.0,5.659999847412109
2016-04-05,5.96999979019165,5.610000133514404,5.659999847412109,5.940000057220459,28121169.0,5.940000057220459
2016-04-06,6.389999866485596,5.809999942779541,5.809999942779541,6.21999979019165,34195637.0,6.21999979019165
2016-04-07,6.360000133514404,6.0,6.170000076293945,6.170000076293945,17228175.0,6.170000076293945
2016-04-08,6.199999809265137,5.849999904632568,6.050000190734863,5.989999771118164,15514562.0,5.989999771118164
2016-04-11,6.230000019073486,6.050000190734863,6.050000190734863,6.110000133514404,13412839.0,6.110000133514404
2016-04-12,6.130000114440918,5.929999828338623,6.130000114440918,5.960000038146973,15464284.0,5.960000038146973
2016-04-13,6.230000019073486,5.96999979019165,5.980000019073486,6.079999923706055,15067660.0,6.079999923706055
2016-04-14,6.28000020980835,6.059999942779541,6.119999885559082,6.170000076293945,15971056.0,6.170000076293945
2016-04-15,6.409999847412109,6.110000133514404,6.159999847412109,6.320000171661377,20129876.0,6.320000171661377
2016-04-18,6.300000190734863,6.139999866485596,6.25,6.199999809265137,12821754.0,6.199999809265137
2016-04-19,6.429999828338623,6.159999847412109,6.199999809265137,6.380000114440918,16388607.0,6.380000114440918
2016-04-20,6.389999866485596,5.739999771118164,6.360000133514404,5.920000076293945,26159349.0,5.920000076293945
2016-04-21,5.96999979019165,5.71999979019165,5.940000057220459,5.769999980926514,11176854.0,5.769999980926514
2016-04-22,5.909999847412109,5.619999885559082,5.800000190734863,5.849999904632568,7944251.0,5.849999904632568
2016-04-25,5.820000171661377,5.570000171661377,5.809999942779541,5.670000076293945,14533180.0,5.670000076293945
2016-04-26,5.78000020980835,5.570000171661377,5.670000076293945,5.679999828338623,9349628.0,5.679999828338623
2016-04-27,6.25,5.699999809265137,5.710000038146973,6.25,23116599.0,6.25
2016-04-28,6.28000020980835,5.96999979019165,6.25,6.179999828338623,31331298.0,6.179999828338623
2016-04-29,6.25,6.0,6.130000114440918,6.150000095367432,21321406.0,6.150000095367432
2016-05-03,6.25,6.03000020980835,6.150000095367432,6.230000019073486,17881174.0,6.230000019073486
2016-05-04,6.329999923706055,6.139999866485596,6.25,6.150000095367432,19046334.0,6.150000095367432
2016-05-05,6.170000076293945,6.059999942779541,6.159999847412109,6.159999847412109,9711295.0,6.159999847412109
2016-05-06,6.199999809265137,5.71999979019165,6.190000057220459,5.769999980926514,21275031.0,5.769999980926514
2016-05-09,5.690000057220459,5.300000190734863,5.690000057220459,5.400000095367432,14631367.0,5.400000095367432
2016-05-10,5.510000228881836,5.349999904632568,5.409999847412109,5.46999979019165,6088936.0,5.46999979019165
2016-05-11,5.510000228881836,5.400000095367432,5.46999979019165,5.409999847412109,4746532.0,5.409999847412109
2016-05-12,5.389999866485596,5.179999828338623,5.25,5.349999904632568,8679679.0,5.349999904632568
2016-05-13,5.460000038146973,5.260000228881836,5.340000152587891,5.360000133514404,4401582.0,5.360000133514404
2016-05-16,5.480000019073486,5.300000190734863,5.420000076293945,5.440000057220459,5500586.0,5.440000057220459
2016-05-17,5.46999979019165,5.369999885559082,5.46999979019165,5.409999847412109,4217567.0,5.409999847412109
2016-05-18,5.369999885559082,5.010000228881836,5.349999904632568,5.289999961853027,9633351.0,5.289999961853027
2016-05-19,5.440000057220459,5.269999980926514,5.309999942779541,5.420000076293945,7552684.0,5.420000076293945
2016-05-20,5.829999923706055,5.320000171661377,5.349999904632568,5.650000095367432,16956113.0,5.650000095367432
2016-05-23,5.730000019073486,5.539999961853027,5.639999866485596,5.650000095367432,5259667.0,5.650000095367432
2016-05-24,5.679999828338623,5.510000228881836,5.679999828338623,5.53000020980835,4011423.0,5.53000020980835
2016-05-25,5.650000095367432,5.489999771118164,5.579999923706055,5.579999923706055,6401407.0,5.579999923706055
2016-05-26,5.599999904632568,5.460000038146973,5.579999923706055,5.590000152587891,5724759.0,5.590000152587891
2016-05-27,5.619999885559082,5.440000057220459,5.599999904632568,5.480000019073486,5649849.0,5.480000019073486
2016-05-30,5.53000020980835,5.369999885559082,5.5,5.46999979019165,3968672.0,5.46999979019165
2016-05-31,5.659999847412109,5.480000019073486,5.489999771118164,5.639999866485596,11317512.0,5.639999866485596
2016-06-01,5.699999809265137,5.610000133514404,5.610000133514404,5.650000095367432,7285473.0,5.650000095367432
2016-06-02,5.829999923706055,5.619999885559082,5.659999847412109,5.789999961853027,12016444.0,5.789999961853027
2016-06-03,5.860000133514404,5.739999771118164,5.800000190734863,5.789999961853027,10027600.0,5.789999961853027
2016-06-06,5.849999904632568,5.71999979019165,5.800000190734863,5.78000020980835,7393525.0,5.78000020980835
2016-06-07,5.809999942779541,5.639999866485596,5.809999942779541,5.710000038146973,5907772.0,5.710000038146973
2016-06-08,5.760000228881836,5.579999923706055,5.699999809265137,5.699999809265137,5094097.0,5.699999809265137
2016-06-13,5.690000057220459,5.389999866485596,5.639999866485596,5.400000095367432,7202575.0,5.400000095367432
2016-06-14,5.5,5.320000171661377,5.400000095367432,5.449999809265137,3212983.0,5.449999809265137
2016-06-15,5.599999904632568,5.349999904632568,5.380000114440918,5.579999923706055,5643256.0,5.579999923706055
2016-06-16,5.619999885559082,5.449999809265137,5.53000020980835,5.5,6020276.0,5.5
2016-06-17,5.679999828338623,5.489999771118164,5.489999771118164,5.590000152587891,5326736.0,5.590000152587891
2016-06-20,5.650000095367432,5.46999979019165,5.46999979019165,5.559999942779541,3399795.0,5.559999942779541
2016-06-21,5.679999828338623,5.5,5.619999885559082,5.559999942779541,5374486.0,5.559999942779541
2016-06-22,5.619999885559082,5.480000019073486,5.599999904632568,5.599999904632568,4715027.0,5.599999904632568
2016-06-23,5.650000095367432,5.519999980926514,5.599999904632568,5.550000190734863,4319202.0,5.550000190734863
2016-06-24,5.579999923706055,5.28000020980835,5.5,5.449999809265137,6295171.0,5.449999809265137
2016-06-27,5.570000171661377,5.400000095367432,5.400000095367432,5.550000190734863,4450776.0,5.550000190734863
2016-06-28,6.099999904632568,5.489999771118164,5.519999980926514,5.949999809265137,24823033.0,5.949999809265137
2016-06-29,6.239999771118164,5.809999942779541,5.840000152587891,6.0,27343881.0,6.0
2016-06-30,6.079999923706055,5.940000057220459,6.050000190734863,6.010000228881836,7772847.0,6.010000228881836
2016-07-01,6.099999904632568,5.920000076293945,6.039999961853027,6.019999980926514,5747028.0,6.019999980926514
2016-07-04,6.079999923706055,5.949999809265137,6.0,6.019999980926514,11228003.0,6.019999980926514
2016-07-05,6.150000095367432,6.010000228881836,6.050000190734863,6.090000152587891,12182961.0,6.090000152587891
2016-07-06,6.170000076293945,6.03000020980835,6.110000133514404,6.099999904632568,6874320.0,6.099999904632568
2016-07-07,6.119999885559082,6.0,6.059999942779541,6.110000133514404,8255739.0,6.110000133514404
2016-07-08,6.190000057220459,6.0,6.130000114440918,6.170000076293945,9946224.0,6.170000076293945
2016-07-11,6.369999885559082,6.179999828338623,6.179999828338623,6.28000020980835,14592547.0,6.28000020980835
2016-07-12,6.389999866485596,6.199999809265137,6.28000020980835,6.380000114440918,9901001.0,6.380000114440918
2016-07-13,6.78000020980835,6.389999866485596,6.610000133514404,6.480000019073486,16694781.0,6.480000019073486
2016-07-14,6.53000020980835,6.309999942779541,6.5,6.489999771118164,9383430.0,6.489999771118164
2016-07-15,6.639999866485596,6.400000095367432,6.599999904632568,6.579999923706055,14201543.0,6.579999923706055
2016-07-18,6.570000171661377,6.309999942779541,6.570000171661377,6.320000171661377,12126879.0,6.320000171661377
2016-07-19,6.400000095367432,6.190000057220459,6.329999923706055,6.300000190734863,11593071.0,6.300000190734863
2016-07-20,6.75,6.260000228881836,6.300000190734863,6.710000038146973,28162936.0,6.710000038146973
2016-07-21,6.880000114440918,6.639999866485596,6.679999828338623,6.71999979019165,20842545.0,6.71999979019165
2016-07-22,6.989999771118164,6.53000020980835,6.71999979019165,6.789999961853027,18662568.0,6.789999961853027
2016-07-25,6.949999809265137,6.639999866485596,6.809999942779541,6.679999828338623,13603380.0,6.679999828338623
2016-07-26,6.880000114440918,6.579999923706055,6.679999828338623,6.71999979019165,14295772.0,6.71999979019165
2016-07-27,6.980000019073486,6.119999885559082,6.949999809265137,6.369999885559082,33185814.0,6.369999885559082
2016-07-28,6.340000152587891,6.119999885559082,6.25,6.289999961853027,12182584.0,6.289999961853027
2016-07-29,6.28000020980835,6.099999904632568,6.28000020980835,6.139999866485596,7668841.0,6.139999866485596
2016-08-01,6.179999828338623,5.940000057220459,6.179999828338623,6.019999980926514,6637358.0,6.019999980926514
2016-08-02,6.230000019073486,6.0,6.0,6.210000038146973,9410675.0,6.210000038146973
2016-08-03,6.829999923706055,6.139999866485596,6.170000076293945,6.46999979019165,21523864.0,6.46999979019165
2016-08-04,6.760000228881836,6.300000190734863,6.329999923706055,6.510000228881836,17725016.0,6.510000228881836
2016-08-05,6.599999904632568,6.389999866485596,6.449999809265137,6.420000076293945,10165795.0,6.420000076293945
2016-08-08,6.559999942779541,6.329999923706055,6.360000133514404,6.539999961853027,8106336.0,6.539999961853027
2016-08-09,6.679999828338623,6.5,6.679999828338623,6.519999980926514,9671908.0,6.519999980926514
2016-08-10,6.550000190734863,6.389999866485596,6.449999809265137,6.46999979019165,5736895.0,6.46999979019165
2016-08-11,6.46999979019165,6.300000190734863,6.46999979019165,6.380000114440918,7459662.0,6.380000114440918
2016-08-12,6.739999771118164,6.480000019073486,6.5,6.53000020980835,21138842.0,6.53000020980835
2016-08-15,6.619999885559082,6.429999828338623,6.449999809265137,6.590000152587891,25895201.0,6.590000152587891
2016-08-16,6.75,6.53000020980835,6.550000190734863,6.71999979019165,21184657.0,6.71999979019165
2016-08-17,6.960000038146973,6.440000057220459,6.650000095367432,6.760000228881836,24179499.0,6.760000228881836
2016-08-18,6.940000057220459,6.650000095367432,6.690000057220459,6.730000019073486,27988900.0,6.730000019073486
2016-08-19,6.849999904632568,6.590000152587891,6.739999771118164,6.610000133514404,24777694.0,6.610000133514404
2016-08-22,6.659999847412109,6.420000076293945,6.539999961853027,6.510000228881836,18728429.0,6.510000228881836
2016-08-23,6.550000190734863,6.400000095367432,6.46999979019165,6.489999771118164,10377303.0,6.489999771118164
2016-08-24,6.539999961853027,6.409999847412109,6.489999771118164,6.480000019073486,7252828.0,6.480000019073486
2016-08-25,6.449999809265137,6.21999979019165,6.449999809265137,6.360000133514404,10034816.0,6.360000133514404
2016-08-26,6.449999809265137,6.340000152587891,6.360000133514404,6.389999866485596,5530855.0,6.389999866485596
2016-08-29,6.489999771118164,6.28000020980835,6.389999866485596,6.420000076293945,6213996.0,6.420000076293945
2016-08-30,6.449999809265137,6.340000152587891,6.389999866485596,6.400000095367432,5483728.0,6.400000095367432
2016-08-31,6.53000020980835,6.369999885559082,6.409999847412109,6.46999979019165,8791418.0,6.46999979019165
2016-09-01,6.46999979019165,6.300000190734863,6.440000057220459,6.329999923706055,7146867.0,6.329999923706055
2016-09-02,6.420000076293945,6.289999961853027,6.329999923706055,6.320000171661377,4142400.0,6.320000171661377
2016-09-05,6.460000038146973,6.329999923706055,6.340000152587891,6.380000114440918,4911261.0,6.380000114440918
2016-09-06,6.429999828338623,6.289999961853027,6.389999866485596,6.409999847412109,4511500.0,6.409999847412109
2016-09-07,6.46999979019165,6.389999866485596,6.429999828338623,6.389999866485596,5769138.0,6.389999866485596
2016-09-08,6.449999809265137,6.340000152587891,6.400000095367432,6.420000076293945,5572069.0,6.420000076293945
2016-09-09,6.460000038146973,6.349999904632568,6.429999828338623,6.360000133514404,5212962.0,6.360000133514404
2016-09-12,6.340000152587891,6.010000228881836,6.340000152587891,6.050000190734863,8917802.0,6.050000190734863
2016-09-13,6.179999828338623,6.099999904632568,6.099999904632568,6.159999847412109,7895312.0,6.159999847412109
2016-09-14,6.199999809265137,6.079999923706055,6.099999904632568,6.139999866485596,4581379.0,6.139999866485596
2016-09-19,6.21999979019165,6.099999904632568,6.139999866485596,6.179999828338623,5268184.0,6.179999828338623
2016-09-20,6.210000038146973,6.139999866485596,6.199999809265137,6.179999828338623,4628966.0,6.179999828338623
2016-09-21,6.300000190734863,6.170000076293945,6.190000057220459,6.199999809265137,5649067.0,6.199999809265137
2016-09-22,6.320000171661377,6.210000038146973,6.28000020980835,6.21999979019165,6677428.0,6.21999979019165
2016-09-23,6.28000020980835,6.139999866485596,6.239999771118164,6.179999828338623,5889873.0,6.179999828338623
2016-09-26,6.199999809265137,6.059999942779541,6.150000095367432,6.099999904632568,4639050.0,6.099999904632568
2016-09-27,6.21999979019165,6.059999942779541,6.090000152587891,6.199999809265137,4783632.0,6.199999809265137
2016-09-28,6.21999979019165,6.070000171661377,6.21999979019165,6.150000095367432,5006997.0,6.150000095367432
2016-09-29,6.199999809265137,6.110000133514404,6.150000095367432,6.150000095367432,5385231.0,6.150000095367432
2016-09-30,6.25,6.110000133514404,6.130000114440918,6.199999809265137,4857600.0,6.199999809265137
2016-10-10,6.340000152587891,6.159999847412109,6.199999809265137,6.309999942779541,8892742.0,6.309999942779541
2016-10-11,6.519999980926514,6.269999980926514,6.28000020980835,6.480000019073486,13208236.0,6.480000019073486
2016-10-12,6.480000019073486,6.360000133514404,6.429999828338623,6.429999828338623,8568046.0,6.429999828338623
2016-10-13,6.489999771118164,6.389999866485596,6.389999866485596,6.449999809265137,5959167.0,6.449999809265137
2016-10-14,6.480000019073486,6.329999923706055,6.449999809265137,6.389999866485596,4721721.0,6.389999866485596
2016-10-17,6.489999771118164,6.360000133514404,6.389999866485596,6.389999866485596,6233801.0,6.389999866485596
2016-10-18,6.539999961853027,6.380000114440918,6.420000076293945,6.5,8986270.0,6.5
2016-10-19,6.53000020980835,6.429999828338623,6.53000020980835,6.46999979019165,4837087.0,6.46999979019165
2016-10-20,6.539999961853027,6.429999828338623,6.46999979019165,6.440000057220459,4759467.0,6.440000057220459
2016-10-21,6.760000228881836,6.449999809265137,6.46999979019165,6.690000057220459,26924040.0,6.690000057220459
2016-10-24,6.679999828338623,6.449999809265137,6.659999847412109,6.559999942779541,20865903.0,6.559999942779541
2016-10-25,6.650000095367432,6.489999771118164,6.550000190734863,6.539999961853027,9276844.0,6.539999961853027
2016-10-26,6.610000133514404,6.489999771118164,6.570000171661377,6.539999961853027,9463756.0,6.539999961853027
2016-10-27,6.590000152587891,6.420000076293945,6.539999961853027,6.46999979019165,9288903.0,6.46999979019165
2016-10-28,6.480000019073486,6.360000133514404,6.46999979019165,6.369999885559082,6204854.0,6.369999885559082
2016-10-31,6.510000228881836,6.300000190734863,6.369999885559082,6.480000019073486,7331014.0,6.480000019073486
2016-11-01,6.510000228881836,6.420000076293945,6.480000019073486,6.489999771118164,4859357.0,6.489999771118164
2016-11-02,6.510000228881836,6.380000114440918,6.489999771118164,6.420000076293945,5961936.0,6.420000076293945
2016-11-03,6.53000020980835,6.380000114440918,6.400000095367432,6.480000019073486,8012946.0,6.480000019073486
2016-11-04,6.539999961853027,6.449999809265137,6.46999979019165,6.510000228881836,8606229.0,6.510000228881836
2016-11-07,6.769999980926514,6.480000019073486,6.53000020980835,6.639999866485596,20964429.0,6.639999866485596
2016-11-08,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-11-09,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-11-10,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-11-11,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-11-14,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-11-15,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-11-16,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-11-17,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-11-18,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-11-21,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-11-22,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-11-23,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-11-24,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-11-25,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-11-28,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-11-29,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-11-30,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-12-01,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-12-02,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-12-05,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-12-06,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-12-07,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-12-08,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-12-09,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-12-12,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-12-13,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-12-14,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-12-15,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-12-16,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-12-19,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-12-20,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-12-21,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-12-22,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-12-23,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-12-26,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-12-27,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-12-28,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-12-29,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2016-12-30,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-01-03,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-01-04,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-01-05,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-01-06,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-01-09,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-01-10,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-01-11,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-01-12,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-01-13,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-01-16,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-01-17,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-01-18,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-01-19,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-01-20,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-01-23,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-01-24,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-01-25,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-01-26,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-02-03,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-02-06,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-02-07,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-02-08,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-02-09,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-02-10,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-02-13,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-02-14,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-02-15,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-02-16,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-02-17,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-02-20,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-02-21,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-02-22,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-02-23,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-02-24,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-02-27,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-02-28,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-03-01,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-03-02,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-03-03,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-03-06,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-03-07,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-03-08,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-03-09,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-03-10,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-03-13,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-03-14,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-03-15,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-03-16,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-03-17,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-03-20,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-03-21,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-03-22,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-03-23,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-03-24,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-03-27,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-03-28,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-03-29,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-03-30,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-03-31,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-04-05,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-04-06,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-04-07,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-04-10,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-04-11,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-04-12,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-04-13,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-04-14,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-04-17,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-04-18,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-04-19,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-04-20,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-04-21,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-04-24,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-04-25,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-04-26,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-04-27,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-04-28,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-05-02,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2017-05-03,6.96999979019165,6.309999942779541,6.96999979019165,6.309999942779541,20807518.0,6.309999942779541
2017-05-04,5.989999771118164,5.989999771118164,5.989999771118164,5.989999771118164,2501100.0,5.989999771118164
2017-05-05,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,4139200.0,5.690000057220459
2017-05-08,5.760000228881836,5.409999847412109,5.550000190734863,5.489999771118164,27030083.0,5.489999771118164
2017-05-09,5.639999866485596,5.380000114440918,5.46999979019165,5.5,12092459.0,5.5
2017-05-10,5.78000020980835,5.550000190734863,5.650000095367432,5.670000076293945,24072576.0,5.670000076293945
2017-05-11,5.559999942779541,5.389999866485596,5.460000038146973,5.449999809265137,13749913.0,5.449999809265137
2017-05-12,5.480000019073486,5.21999979019165,5.449999809265137,5.460000038146973,8457434.0,5.460000038146973
2017-05-15,5.659999847412109,5.409999847412109,5.429999828338623,5.489999771118164,6842955.0,5.489999771118164
2017-05-16,5.679999828338623,5.460000038146973,5.460000038146973,5.590000152587891,9202306.0,5.590000152587891
2017-05-17,5.710000038146973,5.559999942779541,5.599999904632568,5.590000152587891,7755875.0,5.590000152587891
2017-05-18,5.550000190734863,5.360000133514404,5.539999961853027,5.460000038146973,11772169.0,5.460000038146973
2017-05-19,5.5,5.420000076293945,5.429999828338623,5.46999979019165,5052902.0,5.46999979019165
2017-05-22,5.5,5.239999771118164,5.449999809265137,5.349999904632568,6278479.0,5.349999904632568
2017-05-23,5.400000095367432,5.079999923706055,5.320000171661377,5.269999980926514,11131059.0,5.269999980926514
2017-05-24,5.269999980926514,5.110000133514404,5.179999828338623,5.230000019073486,4903500.0,5.230000019073486
2017-05-25,5.309999942779541,5.159999847412109,5.210000038146973,5.25,6640313.0,5.25
2017-05-26,5.300000190734863,5.170000076293945,5.269999980926514,5.289999961853027,6207192.0,5.289999961853027
2017-05-31,5.380000114440918,5.190000057220459,5.320000171661377,5.28000020980835,8378879.0,5.28000020980835
2017-06-01,5.269999980926514,5.090000152587891,5.239999771118164,5.21999979019165,8176568.0,5.21999979019165
2017-06-02,5.289999961853027,5.099999904632568,5.179999828338623,5.28000020980835,4900699.0,5.28000020980835
2017-06-05,5.309999942779541,5.199999809265137,5.269999980926514,5.28000020980835,5849224.0,5.28000020980835
2017-06-06,5.28000020980835,5.170000076293945,5.239999771118164,5.21999979019165,5735782.0,5.21999979019165
2017-06-07,5.300000190734863,5.199999809265137,5.25,5.269999980926514,6237595.0,5.269999980926514
2017-06-08,5.28000020980835,5.230000019073486,5.260000228881836,5.260000228881836,5034092.0,5.260000228881836
2017-06-09,5.269999980926514,5.170000076293945,5.239999771118164,5.260000228881836,6498146.0,5.260000228881836
2017-06-12,5.260000228881836,5.150000095367432,5.230000019073486,5.230000019073486,5362454.0,5.230000019073486
2017-06-13,5.260000228881836,5.179999828338623,5.179999828338623,5.260000228881836,6910801.0,5.260000228881836
2017-06-14,5.25,5.150000095367432,5.25,5.159999847412109,8859300.0,5.159999847412109
2017-06-15,5.210000038146973,5.079999923706055,5.170000076293945,5.190000057220459,7797601.0,5.190000057220459
2017-06-16,5.210000038146973,5.150000095367432,5.159999847412109,5.199999809265137,2797805.0,5.199999809265137
2017-06-19,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0.0,5.199999809265137
2017-06-20,5.480000019073486,5.329999923706055,5.380000114440918,5.480000019073486,18590107.0,5.480000019073486
2017-06-21,5.440000057220459,5.329999923706055,5.400000095367432,5.380000114440918,9981353.0,5.380000114440918
2017-06-22,5.400000095367432,5.28000020980835,5.380000114440918,5.329999923706055,6207409.0,5.329999923706055
2017-06-23,5.340000152587891,5.239999771118164,5.300000190734863,5.289999961853027,5045756.0,5.289999961853027
2017-06-26,5.369999885559082,5.269999980926514,5.269999980926514,5.349999904632568,3830202.0,5.349999904632568
2017-06-27,5.380000114440918,5.300000190734863,5.349999904632568,5.329999923706055,3998081.0,5.329999923706055
2017-06-28,5.480000019073486,5.300000190734863,5.309999942779541,5.409999847412109,6367211.0,5.409999847412109
2017-06-29,5.449999809265137,5.349999904632568,5.409999847412109,5.429999828338623,3712307.0,5.429999828338623
2017-06-30,5.429999828338623,5.340000152587891,5.389999866485596,5.369999885559082,4160440.0,5.369999885559082
2017-07-03,5.429999828338623,5.329999923706055,5.380000114440918,5.389999866485596,4160641.0,5.389999866485596
2017-07-04,5.440000057220459,5.380000114440918,5.409999847412109,5.400000095367432,4884499.0,5.400000095367432
2017-07-05,5.420000076293945,5.349999904632568,5.400000095367432,5.389999866485596,4439965.0,5.389999866485596
2017-07-06,5.46999979019165,5.369999885559082,5.400000095367432,5.46999979019165,5512329.0,5.46999979019165
2017-07-07,5.489999771118164,5.409999847412109,5.480000019073486,5.449999809265137,4133574.0,5.449999809265137
2017-07-10,5.590000152587891,5.420000076293945,5.429999828338623,5.46999979019165,5345244.0,5.46999979019165
2017-07-11,5.570000171661377,5.460000038146973,5.5,5.480000019073486,5425612.0,5.480000019073486
2017-07-12,5.519999980926514,5.360000133514404,5.489999771118164,5.420000076293945,5167674.0,5.420000076293945
2017-07-13,5.440000057220459,5.349999904632568,5.389999866485596,5.400000095367432,5907061.0,5.400000095367432
2017-07-14,5.409999847412109,5.349999904632568,5.400000095367432,5.409999847412109,5686202.0,5.409999847412109
2017-07-17,5.420000076293945,5.139999866485596,5.420000076293945,5.21999979019165,7542695.0,5.21999979019165
2017-07-18,5.329999923706055,5.119999885559082,5.119999885559082,5.300000190734863,3705120.0,5.300000190734863
2017-07-19,5.369999885559082,5.25,5.289999961853027,5.340000152587891,4509732.0,5.340000152587891
2017-07-20,5.46999979019165,5.329999923706055,5.349999904632568,5.440000057220459,6603384.0,5.440000057220459
2017-07-21,5.710000038146973,5.420000076293945,5.420000076293945,5.710000038146973,20992164.0,5.710000038146973
2017-07-24,6.0,5.679999828338623,5.739999771118164,5.829999923706055,30384446.0,5.829999923706055
2017-07-25,5.789999961853027,5.590000152587891,5.75,5.670000076293945,15718397.0,5.670000076293945
2017-07-26,5.949999809265137,5.639999866485596,5.699999809265137,5.949999809265137,15806254.0,5.949999809265137
2017-07-27,6.119999885559082,5.849999904632568,6.0,5.920000076293945,18210695.0,5.920000076293945
2017-07-28,5.989999771118164,5.840000152587891,5.869999885559082,5.900000095367432,8910611.0,5.900000095367432
2017-07-31,5.900000095367432,5.710000038146973,5.900000095367432,5.809999942779541,9937548.0,5.809999942779541
2017-08-01,5.869999885559082,5.75,5.869999885559082,5.760000228881836,8006499.0,5.760000228881836
2017-08-02,5.78000020980835,5.619999885559082,5.760000228881836,5.659999847412109,11291906.0,5.659999847412109
2017-08-03,5.730000019073486,5.650000095367432,5.650000095367432,5.71999979019165,5286485.0,5.71999979019165
2017-08-04,5.769999980926514,5.659999847412109,5.710000038146973,5.679999828338623,6522765.0,5.679999828338623
2017-08-07,5.809999942779541,5.659999847412109,5.789999961853027,5.670000076293945,9014243.0,5.670000076293945
2017-08-08,5.699999809265137,5.610000133514404,5.690000057220459,5.630000114440918,6297835.0,5.630000114440918
2017-08-09,5.760000228881836,5.610000133514404,5.670000076293945,5.699999809265137,7790513.0,5.699999809265137
2017-08-10,5.739999771118164,5.550000190734863,5.679999828338623,5.570000171661377,8138101.0,5.570000171661377
2017-08-11,5.590000152587891,5.460000038146973,5.539999961853027,5.489999771118164,6418461.0,5.489999771118164
2017-08-14,5.610000133514404,5.480000019073486,5.5,5.579999923706055,5224133.0,5.579999923706055
2017-08-15,5.789999961853027,5.639999866485596,5.639999866485596,5.730000019073486,9760027.0,5.730000019073486
2017-08-16,5.78000020980835,5.679999828338623,5.769999980926514,5.71999979019165,6533120.0,5.71999979019165
2017-08-17,5.739999771118164,5.679999828338623,5.71999979019165,5.710000038146973,5522165.0,5.710000038146973
2017-08-18,5.699999809265137,5.650000095367432,5.679999828338623,5.679999828338623,4498362.0,5.679999828338623
2017-08-21,5.789999961853027,5.679999828338623,5.710000038146973,5.730000019073486,5269216.0,5.730000019073486
2017-08-22,5.75,5.670000076293945,5.739999771118164,5.679999828338623,4878300.0,5.679999828338623
2017-08-23,5.769999980926514,5.650000095367432,5.690000057220459,5.71999979019165,7361157.0,5.71999979019165
2017-08-24,5.980000019073486,5.699999809265137,5.71999979019165,5.800000190734863,16312123.0,5.800000190734863
2017-08-25,5.929999828338623,5.78000020980835,5.820000171661377,5.860000133514404,8542643.0,5.860000133514404
2017-08-28,5.900000095367432,5.809999942779541,5.849999904632568,5.840000152587891,8086589.0,5.840000152587891
2017-08-29,5.869999885559082,5.710000038146973,5.860000133514404,5.75,8480802.0,5.75
2017-08-30,5.800000190734863,5.730000019073486,5.75,5.769999980926514,4147139.0,5.769999980926514
2017-08-31,5.849999904632568,5.75,5.769999980926514,5.789999961853027,7038505.0,5.789999961853027
2017-09-01,5.829999923706055,5.739999771118164,5.800000190734863,5.769999980926514,5791103.0,5.769999980926514
2017-09-04,5.789999961853027,5.690000057220459,5.78000020980835,5.710000038146973,7158762.0,5.710000038146973
2017-09-05,5.730000019073486,5.670000076293945,5.71999979019165,5.710000038146973,4868579.0,5.710000038146973
2017-09-06,5.800000190734863,5.679999828338623,5.699999809265137,5.760000228881836,7726497.0,5.760000228881836
2017-09-07,5.840000152587891,5.710000038146973,5.78000020980835,5.739999771118164,8879144.0,5.739999771118164
2017-09-08,5.769999980926514,5.699999809265137,5.699999809265137,5.710000038146973,5174059.0,5.710000038146973
2017-09-11,5.71999979019165,5.670000076293945,5.690000057220459,5.679999828338623,5683844.0,5.679999828338623
2017-09-12,5.699999809265137,5.630000114440918,5.690000057220459,5.639999866485596,6444900.0,5.639999866485596
2017-09-13,5.679999828338623,5.630000114440918,5.639999866485596,5.670000076293945,3880101.0,5.670000076293945
2017-09-14,5.679999828338623,5.630000114440918,5.679999828338623,5.639999866485596,4210467.0,5.639999866485596
2017-09-15,5.730000019073486,5.619999885559082,5.619999885559082,5.71999979019165,6681465.0,5.71999979019165
2017-09-18,5.840000152587891,5.760000228881836,5.78000020980835,5.78000020980835,10321493.0,5.78000020980835
2017-09-19,5.869999885559082,5.75,5.769999980926514,5.769999980926514,8046000.0,5.769999980926514
2017-09-20,5.849999904632568,5.760000228881836,5.760000228881836,5.820000171661377,6097811.0,5.820000171661377
2017-09-21,5.840000152587891,5.699999809265137,5.820000171661377,5.710000038146973,6962343.0,5.710000038146973
2017-09-22,5.75,5.639999866485596,5.710000038146973,5.71999979019165,4145692.0,5.71999979019165
2017-09-25,5.71999979019165,5.619999885559082,5.699999809265137,5.630000114440918,4435495.0,5.630000114440918
2017-09-26,5.639999866485596,5.590000152587891,5.619999885559082,5.630000114440918,2893236.0,5.630000114440918
2017-09-27,5.699999809265137,5.599999904632568,5.610000133514404,5.699999809265137,3376600.0,5.699999809265137
2017-09-28,5.710000038146973,5.659999847412109,5.690000057220459,5.690000057220459,3271940.0,5.690000057220459
2017-09-29,5.739999771118164,5.670000076293945,5.699999809265137,5.710000038146973,3140500.0,5.710000038146973
2017-10-09,5.769999980926514,5.690000057220459,5.75,5.710000038146973,5268191.0,5.710000038146973
2017-10-10,5.800000190734863,5.699999809265137,5.699999809265137,5.789999961853027,5843928.0,5.789999961853027
2017-10-11,5.829999923706055,5.760000228881836,5.800000190734863,5.78000020980835,4273346.0,5.78000020980835
2017-10-12,5.820000171661377,5.760000228881836,5.789999961853027,5.789999961853027,3986800.0,5.789999961853027
2017-10-13,5.800000190734863,5.760000228881836,5.769999980926514,5.789999961853027,2734217.0,5.789999961853027
2017-10-16,5.849999904632568,5.769999980926514,5.800000190734863,5.78000020980835,7075311.0,5.78000020980835
2017-10-17,5.949999809265137,5.75,5.769999980926514,5.889999866485596,10107977.0,5.889999866485596
2017-10-18,5.949999809265137,5.820000171661377,5.900000095367432,5.829999923706055,6866310.0,5.829999923706055
2017-10-19,5.860000133514404,5.619999885559082,5.849999904632568,5.690000057220459,10276558.0,5.690000057220459
2017-10-20,5.75,5.619999885559082,5.659999847412109,5.739999771118164,3458653.0,5.739999771118164
2017-10-23,5.760000228881836,5.670000076293945,5.710000038146973,5.710000038146973,4903234.0,5.710000038146973
2017-10-24,5.710000038146973,5.590000152587891,5.699999809265137,5.630000114440918,6396536.0,5.630000114440918
2017-10-25,5.690000057220459,5.619999885559082,5.659999847412109,5.659999847412109,3365500.0,5.659999847412109
2017-10-26,5.690000057220459,5.619999885559082,5.639999866485596,5.659999847412109,3503221.0,5.659999847412109
2017-10-27,5.690000057220459,5.639999866485596,5.659999847412109,5.659999847412109,3460236.0,5.659999847412109
2017-10-30,5.659999847412109,5.380000114440918,5.650000095367432,5.380000114440918,8717800.0,5.380000114440918
2017-10-31,5.46999979019165,5.380000114440918,5.380000114440918,5.409999847412109,3857684.0,5.409999847412109
2017-11-01,5.550000190734863,5.400000095367432,5.400000095367432,5.489999771118164,2791969.0,5.489999771118164
2017-11-02,5.519999980926514,5.320000171661377,5.510000228881836,5.349999904632568,4466980.0,5.349999904632568
2017-11-03,5.440000057220459,5.320000171661377,5.360000133514404,5.409999847412109,3689615.0,5.409999847412109
2017-11-06,5.449999809265137,5.340000152587891,5.420000076293945,5.400000095367432,2724980.0,5.400000095367432
2017-11-07,5.429999828338623,5.369999885559082,5.400000095367432,5.420000076293945,2432406.0,5.420000076293945
2017-11-08,5.539999961853027,5.389999866485596,5.420000076293945,5.460000038146973,4340991.0,5.460000038146973
2017-11-09,5.489999771118164,5.449999809265137,5.480000019073486,5.480000019073486,2155100.0,5.480000019073486
2017-11-10,5.480000019073486,5.429999828338623,5.480000019073486,5.440000057220459,1834354.0,5.440000057220459
2017-11-13,5.449999809265137,5.329999923706055,5.440000057220459,5.389999866485596,4927585.0,5.389999866485596
2017-11-14,5.380000114440918,5.239999771118164,5.360000133514404,5.329999923706055,6139873.0,5.329999923706055
2017-11-15,5.340000152587891,5.25,5.309999942779541,5.269999980926514,2476301.0,5.269999980926514
2017-11-16,5.309999942779541,5.210000038146973,5.25,5.300000190734863,2779601.0,5.300000190734863
2017-11-17,5.289999961853027,5.039999961853027,5.269999980926514,5.090000152587891,6261423.0,5.090000152587891
2017-11-20,5.090000152587891,4.900000095367432,5.03000020980835,5.0,5422432.0,5.0
2017-11-21,5.059999942779541,4.940000057220459,4.940000057220459,5.019999980926514,3220824.0,5.019999980926514
2017-11-22,5.110000133514404,4.940000057220459,5.010000228881836,5.03000020980835,3450225.0,5.03000020980835
2017-11-23,5.039999961853027,4.920000076293945,5.039999961853027,4.96999979019165,2304831.0,4.96999979019165
2017-11-24,5.070000171661377,4.929999828338623,4.96999979019165,5.010000228881836,2260588.0,5.010000228881836
2017-11-27,5.090000152587891,4.989999771118164,5.0,5.019999980926514,1820010.0,5.019999980926514
2017-11-28,5.079999923706055,5.0,5.019999980926514,5.059999942779541,2860688.0,5.059999942779541
2017-11-29,5.070000171661377,4.980000019073486,5.059999942779541,5.03000020980835,2226013.0,5.03000020980835
2017-11-30,5.039999961853027,4.980000019073486,5.03000020980835,5.019999980926514,1330802.0,5.019999980926514
2017-12-01,5.070000171661377,4.989999771118164,5.0,5.03000020980835,1867678.0,5.03000020980835
2017-12-04,5.070000171661377,4.96999979019165,5.03000020980835,5.039999961853027,4397118.0,5.039999961853027
2017-12-05,5.03000020980835,4.789999961853027,5.010000228881836,4.869999885559082,5886322.0,4.869999885559082
2017-12-06,4.949999809265137,4.710000038146973,4.900000095367432,4.929999828338623,6171300.0,4.929999828338623
2017-12-07,4.989999771118164,4.820000171661377,4.880000114440918,4.980000019073486,3860014.0,4.980000019073486
2017-12-08,5.010000228881836,4.960000038146973,4.960000038146973,4.989999771118164,1591400.0,4.989999771118164
2017-12-11,5.239999771118164,5.03000020980835,5.050000190734863,5.039999961853027,6361557.0,5.039999961853027
2017-12-12,5.059999942779541,4.989999771118164,5.019999980926514,5.050000190734863,3052667.0,5.050000190734863
2017-12-13,5.099999904632568,5.0,5.050000190734863,5.070000171661377,2084826.0,5.070000171661377
2017-12-14,5.150000095367432,5.070000171661377,5.099999904632568,5.079999923706055,3507060.0,5.079999923706055
2017-12-15,5.099999904632568,5.019999980926514,5.059999942779541,5.070000171661377,2210561.0,5.070000171661377
2017-12-18,5.099999904632568,5.0,5.059999942779541,5.019999980926514,3051662.0,5.019999980926514
2017-12-19,5.039999961853027,4.980000019073486,5.010000228881836,5.03000020980835,2156424.0,5.03000020980835
2017-12-20,5.059999942779541,5.0,5.010000228881836,5.03000020980835,1658421.0,5.03000020980835
2017-12-21,5.03000020980835,4.949999809265137,5.03000020980835,5.010000228881836,1897297.0,5.010000228881836
2017-12-22,5.03000020980835,4.960000038146973,5.019999980926514,5.019999980926514,2423501.0,5.019999980926514
2017-12-25,5.059999942779541,4.980000019073486,5.0,5.0,1945593.0,5.0
2017-12-26,5.03000020980835,4.960000038146973,5.010000228881836,5.010000228881836,2368900.0,5.010000228881836
2017-12-27,5.019999980926514,4.96999979019165,5.0,4.989999771118164,1257600.0,4.989999771118164
2017-12-28,4.989999771118164,4.929999828338623,4.989999771118164,4.940000057220459,2264663.0,4.940000057220459
2017-12-29,5.039999961853027,4.920000076293945,4.940000057220459,5.03000020980835,3558230.0,5.03000020980835
2018-01-02,5.090000152587891,5.010000228881836,5.039999961853027,5.059999942779541,2310410.0,5.059999942779541
2018-01-03,5.139999866485596,5.039999961853027,5.079999923706055,5.090000152587891,2943900.0,5.090000152587891
2018-01-04,5.099999904632568,5.019999980926514,5.090000152587891,5.070000171661377,2360710.0,5.070000171661377
2018-01-05,5.099999904632568,5.03000020980835,5.070000171661377,5.090000152587891,6882794.0,5.090000152587891
2018-01-08,5.179999828338623,5.059999942779541,5.079999923706055,5.110000133514404,7102451.0,5.110000133514404
2018-01-09,5.130000114440918,5.050000190734863,5.079999923706055,5.059999942779541,3823000.0,5.059999942779541
2018-01-10,5.070000171661377,4.960000038146973,5.03000020980835,5.019999980926514,3717940.0,5.019999980926514
2018-01-11,5.010000228881836,4.949999809265137,4.989999771118164,5.0,2587800.0,5.0
2018-01-12,5.079999923706055,4.949999809265137,4.989999771118164,5.010000228881836,3457636.0,5.010000228881836
2018-01-15,5.03000020980835,4.909999847412109,5.010000228881836,4.980000019073486,5561258.0,4.980000019073486
2018-01-16,5.039999961853027,4.949999809265137,5.039999961853027,5.039999961853027,2682072.0,5.039999961853027
2018-01-17,5.019999980926514,4.960000038146973,5.019999980926514,5.010000228881836,1592299.0,5.010000228881836
2018-01-18,5.010000228881836,4.960000038146973,5.0,5.0,2027261.0,5.0
2018-01-19,5.010000228881836,4.949999809265137,5.010000228881836,5.0,3088219.0,5.0
2018-01-22,4.989999771118164,4.869999885559082,4.989999771118164,4.940000057220459,2183900.0,4.940000057220459
2018-01-23,4.989999771118164,4.909999847412109,4.929999828338623,4.980000019073486,3240550.0,4.980000019073486
2018-01-24,4.989999771118164,4.889999866485596,4.96999979019165,4.980000019073486,5554677.0,4.980000019073486
2018-01-25,5.03000020980835,4.889999866485596,4.949999809265137,5.019999980926514,6509216.0,5.019999980926514
2018-01-26,5.03000020980835,4.880000114440918,4.960000038146973,4.980000019073486,9502768.0,4.980000019073486
2018-01-29,4.980000019073486,4.840000152587891,4.920000076293945,4.929999828338623,6396311.0,4.929999828338623
2018-01-30,4.920000076293945,4.849999904632568,4.889999866485596,4.860000133514404,1853437.0,4.860000133514404
2018-01-31,4.840000152587891,4.619999885559082,4.840000152587891,4.619999885559082,5587900.0,4.619999885559082
2018-02-01,4.619999885559082,4.619999885559082,4.619999885559082,4.619999885559082,0.0,4.619999885559082
2018-02-02,4.309999942779541,4.170000076293945,4.170000076293945,4.210000038146973,8296239.0,4.210000038146973
2018-02-05,4.25,4.130000114440918,4.210000038146973,4.21999979019165,3018611.0,4.21999979019165
2018-02-06,4.21999979019165,4.21999979019165,4.21999979019165,4.21999979019165,0.0,4.21999979019165
2018-02-07,4.079999923706055,3.809999942779541,4.079999923706055,3.819999933242798,6440376.0,3.819999933242798
2018-02-08,3.9700000286102295,3.75,3.8299999237060547,3.9100000858306885,4370852.0,3.9100000858306885
2018-02-09,3.8399999141693115,3.7100000381469727,3.7899999618530273,3.7799999713897705,3654700.0,3.7799999713897705
2018-02-12,3.9700000286102295,3.7799999713897705,3.7899999618530273,3.930000066757202,3577263.0,3.930000066757202
2018-02-13,3.990000009536743,3.890000104904175,3.9200000762939453,3.950000047683716,3028800.0,3.950000047683716
2018-02-14,4.0,3.9100000858306885,3.9100000858306885,3.9800000190734863,1419410.0,3.9800000190734863
2018-02-22,4.019999980926514,3.9700000286102295,3.9800000190734863,4.0,2664301.0,4.0
2018-02-23,4.0,3.9000000953674316,4.0,3.9600000381469727,2634531.0,3.9600000381469727
2018-02-26,4.130000114440918,3.940000057220459,3.940000057220459,4.050000190734863,4595309.0,4.050000190734863
2018-02-27,4.130000114440918,4.0,4.059999942779541,4.090000152587891,2909404.0,4.090000152587891
2018-02-28,4.150000095367432,4.059999942779541,4.070000171661377,4.119999885559082,4052282.0,4.119999885559082
2018-03-01,4.28000020980835,4.090000152587891,4.090000152587891,4.239999771118164,5087161.0,4.239999771118164
2018-03-02,4.300000190734863,4.210000038146973,4.21999979019165,4.25,4145510.0,4.25
2018-03-05,4.300000190734863,4.190000057220459,4.21999979019165,4.260000228881836,3992136.0,4.260000228881836
2018-03-06,4.300000190734863,4.21999979019165,4.239999771118164,4.289999961853027,3423734.0,4.289999961853027
2018-03-07,4.380000114440918,4.269999980926514,4.269999980926514,4.349999904632568,3721500.0,4.349999904632568
2018-03-08,4.389999866485596,4.340000152587891,4.369999885559082,4.380000114440918,2420132.0,4.380000114440918
2018-03-09,4.519999980926514,4.349999904632568,4.380000114440918,4.480000019073486,3585900.0,4.480000019073486
2018-03-12,4.53000020980835,4.409999847412109,4.5,4.440000057220459,4277000.0,4.440000057220459
2018-03-13,4.449999809265137,4.369999885559082,4.420000076293945,4.409999847412109,3333800.0,4.409999847412109
2018-03-14,4.5,4.389999866485596,4.409999847412109,4.440000057220459,3179300.0,4.440000057220459
2018-03-15,4.46999979019165,4.420000076293945,4.420000076293945,4.46999979019165,2633430.0,4.46999979019165
2018-03-16,4.400000095367432,4.25,4.369999885559082,4.28000020980835,10301400.0,4.28000020980835
2018-03-19,4.269999980926514,4.159999847412109,4.260000228881836,4.210000038146973,5021800.0,4.210000038146973
2018-03-20,4.210000038146973,4.150000095367432,4.179999828338623,4.159999847412109,3620300.0,4.159999847412109
2018-03-21,4.21999979019165,4.150000095367432,4.170000076293945,4.150000095367432,4433847.0,4.150000095367432
2018-03-22,4.199999809265137,4.119999885559082,4.139999866485596,4.170000076293945,2463600.0,4.170000076293945
2018-03-23,4.099999904632568,3.9600000381469727,4.039999961853027,3.9600000381469727,3804301.0,3.9600000381469727
2018-03-26,3.9000000953674316,3.759999990463257,3.9000000953674316,3.859999895095825,4994614.0,3.859999895095825
2018-03-27,4.039999961853027,3.9000000953674316,3.9000000953674316,4.0,2850999.0,4.0
2018-03-28,4.110000133514404,3.930000066757202,3.9700000286102295,4.059999942779541,3916488.0,4.059999942779541
2018-03-29,4.119999885559082,4.019999980926514,4.090000152587891,4.090000152587891,1958600.0,4.090000152587891
2018-03-30,4.230000019073486,4.079999923706055,4.079999923706055,4.210000038146973,1845488.0,4.210000038146973
2018-04-02,4.269999980926514,4.170000076293945,4.230000019073486,4.210000038146973,1518890.0,4.210000038146973
2018-04-03,4.179999828338623,4.090000152587891,4.179999828338623,4.119999885559082,1814795.0,4.119999885559082
2018-04-04,4.199999809265137,4.130000114440918,4.130000114440918,4.159999847412109,1831750.0,4.159999847412109
2018-04-09,4.230000019073486,4.119999885559082,4.159999847412109,4.21999979019165,2112050.0,4.21999979019165
2018-04-10,4.389999866485596,4.199999809265137,4.199999809265137,4.380000114440918,3495697.0,4.380000114440918
2018-04-11,4.409999847412109,4.349999904632568,4.389999866485596,4.360000133514404,1924134.0,4.360000133514404
2018-04-12,4.409999847412109,4.329999923706055,4.340000152587891,4.369999885559082,2127215.0,4.369999885559082
2018-04-13,4.440000057220459,4.340000152587891,4.360000133514404,4.389999866485596,1486800.0,4.389999866485596
2018-04-16,4.440000057220459,4.329999923706055,4.360000133514404,4.360000133514404,1826000.0,4.360000133514404
2018-04-17,4.380000114440918,4.300000190734863,4.380000114440918,4.309999942779541,1468629.0,4.309999942779541
2018-04-18,4.329999923706055,4.190000057220459,4.300000190734863,4.28000020980835,3099048.0,4.28000020980835
2018-04-19,4.360000133514404,4.25,4.300000190734863,4.340000152587891,3207001.0,4.340000152587891
2018-04-20,4.389999866485596,4.269999980926514,4.320000171661377,4.269999980926514,3034647.0,4.269999980926514
2018-04-23,4.329999923706055,4.199999809265137,4.260000228881836,4.230000019073486,3313000.0,4.230000019073486
2018-04-24,4.28000020980835,4.230000019073486,4.230000019073486,4.260000228881836,3298751.0,4.260000228881836
2018-04-25,4.179999828338623,4.050000190734863,4.110000133514404,4.130000114440918,8858731.0,4.130000114440918
2018-04-26,4.170000076293945,4.099999904632568,4.130000114440918,4.130000114440918,3095351.0,4.130000114440918
2018-04-27,4.179999828338623,4.110000133514404,4.150000095367432,4.139999866485596,2961800.0,4.139999866485596
2018-05-02,4.179999828338623,4.099999904632568,4.139999866485596,4.150000095367432,3037850.0,4.150000095367432
2018-05-03,4.130000114440918,4.010000228881836,4.130000114440918,4.059999942779541,2758442.0,4.059999942779541
2018-05-04,4.059999942779541,4.059999942779541,4.059999942779541,4.059999942779541,0.0,4.059999942779541
2018-05-07,4.25,4.110000133514404,4.110000133514404,4.119999885559082,7882100.0,4.119999885559082
2018-05-08,4.150000095367432,4.03000020980835,4.150000095367432,4.099999904632568,6161892.0,4.099999904632568
2018-05-09,4.090000152587891,3.9800000190734863,4.070000171661377,3.990000009536743,3988200.0,3.990000009536743
2018-05-10,4.070000171661377,3.9700000286102295,4.0,4.050000190734863,5095701.0,4.050000190734863
2018-05-11,4.059999942779541,3.9700000286102295,4.050000190734863,4.0,3186871.0,4.0
2018-05-14,4.010000228881836,3.880000114440918,4.0,3.890000104904175,2660262.0,3.890000104904175
2018-05-15,3.990000009536743,3.8499999046325684,3.9000000953674316,3.940000057220459,2060552.0,3.940000057220459
2018-05-16,3.9700000286102295,3.9000000953674316,3.940000057220459,3.950000047683716,1773157.0,3.950000047683716
2018-05-17,4.099999904632568,3.950000047683716,4.0,3.9800000190734863,5384930.0,3.9800000190734863
2018-05-18,3.9800000190734863,3.880000114440918,3.9600000381469727,3.9200000762939453,4337058.0,3.9200000762939453
2018-05-21,3.950000047683716,3.880000114440918,3.9200000762939453,3.940000057220459,3145853.0,3.940000057220459
2018-05-22,3.930000066757202,3.8399999141693115,3.930000066757202,3.880000114440918,3773704.0,3.880000114440918
2018-05-23,3.9000000953674316,3.819999933242798,3.890000104904175,3.8399999141693115,3733500.0,3.8399999141693115
2018-05-24,3.869999885559082,3.8299999237060547,3.8399999141693115,3.8399999141693115,2161000.0,3.8399999141693115
2018-05-25,3.9000000953674316,3.799999952316284,3.8499999046325684,3.859999895095825,3599998.0,3.859999895095825
2018-05-28,3.869999885559082,3.759999990463257,3.869999885559082,3.7799999713897705,2842001.0,3.7799999713897705
2018-05-29,3.799999952316284,3.740000009536743,3.7899999618530273,3.759999990463257,1924301.0,3.759999990463257
2018-05-30,3.759999990463257,3.5999999046325684,3.759999990463257,3.619999885559082,3478031.0,3.619999885559082
2018-05-31,3.6600000858306885,3.4100000858306885,3.6600000858306885,3.4700000286102295,6399539.0,3.4700000286102295
2018-06-01,3.490000009536743,3.3499999046325684,3.450000047683716,3.390000104904175,3613604.0,3.390000104904175
2018-06-04,3.4200000762939453,3.359999895095825,3.390000104904175,3.390000104904175,1827601.0,3.390000104904175
2018-06-05,3.4100000858306885,3.369999885559082,3.369999885559082,3.390000104904175,2404919.0,3.390000104904175
2018-06-06,3.4000000953674316,3.2899999618530273,3.4000000953674316,3.369999885559082,3759619.0,3.369999885559082
2018-06-07,3.369999885559082,3.3399999141693115,3.369999885559082,3.359999895095825,1528819.0,3.359999895095825
2018-06-08,3.390000104904175,3.299999952316284,3.359999895095825,3.309999942779541,3245000.0,3.309999942779541
2018-06-11,3.3299999237060547,3.119999885559082,3.309999942779541,3.140000104904175,3705939.0,3.140000104904175
2018-06-12,3.180000066757202,3.049999952316284,3.1500000953674316,3.1600000858306885,2948400.0,3.1600000858306885
2018-06-13,3.2200000286102295,3.0999999046325684,3.1700000762939453,3.1500000953674316,3494791.0,3.1500000953674316
2018-06-14,3.190000057220459,3.069999933242798,3.140000104904175,3.109999895095825,3692000.0,3.109999895095825
2018-06-15,3.140000104904175,2.799999952316284,3.130000114440918,3.119999885559082,7728848.0,3.119999885559082
2018-06-19,3.0799999237060547,2.809999942779541,3.069999933242798,2.930000066757202,5512849.0,2.930000066757202
2018-06-20,2.950000047683716,2.8499999046325684,2.9000000953674316,2.9100000858306885,2879080.0,2.9100000858306885
2018-06-21,2.950000047683716,2.75,2.9200000762939453,2.7699999809265137,4030200.0,2.7699999809265137
2018-06-22,2.819999933242798,2.700000047683716,2.7100000381469727,2.7899999618530273,4033679.0,2.7899999618530273
2018-06-25,2.8499999046325684,2.7300000190734863,2.799999952316284,2.75,3449400.0,2.75
2018-06-26,2.809999942779541,2.7100000381469727,2.7200000286102295,2.7799999713897705,3299313.0,2.7799999713897705
2018-06-27,2.819999933242798,2.759999990463257,2.759999990463257,2.799999952316284,2614328.0,2.799999952316284
2018-06-28,2.819999933242798,2.759999990463257,2.7899999618530273,2.809999942779541,2339879.0,2.809999942779541
2018-06-29,2.880000114440918,2.75,2.819999933242798,2.869999885559082,4193606.0,2.869999885559082
2018-07-02,2.869999885559082,2.7799999713897705,2.8299999237060547,2.7899999618530273,3121010.0,2.7899999618530273
2018-07-03,2.819999933242798,2.75,2.799999952316284,2.809999942779541,1983100.0,2.809999942779541
2018-07-04,2.809999942779541,2.7300000190734863,2.809999942779541,2.740000009536743,1789900.0,2.740000009536743
2018-07-05,2.7799999713897705,2.6500000953674316,2.7200000286102295,2.7100000381469727,4148000.0,2.7100000381469727
2018-07-06,2.740000009536743,2.6500000953674316,2.7100000381469727,2.7100000381469727,2985319.0,2.7100000381469727
2018-07-09,2.7899999618530273,2.700000047683716,2.7100000381469727,2.75,2998000.0,2.75
2018-07-10,2.759999990463257,2.7100000381469727,2.75,2.740000009536743,1857800.0,2.740000009536743
2018-07-11,2.740000009536743,2.630000114440918,2.740000009536743,2.6700000762939453,5890817.0,2.6700000762939453
2018-07-12,2.7200000286102295,2.609999895095825,2.6700000762939453,2.7100000381469727,3715565.0,2.7100000381469727
2018-07-13,2.740000009536743,2.6700000762939453,2.740000009536743,2.7100000381469727,6325974.0,2.7100000381469727
2018-07-16,2.7100000381469727,2.6700000762939453,2.7100000381469727,2.690000057220459,2458444.0,2.690000057220459
2018-07-17,2.700000047683716,2.6600000858306885,2.6700000762939453,2.700000047683716,2006210.0,2.700000047683716
2018-07-18,2.75,2.680000066757202,2.690000057220459,2.700000047683716,4036597.0,2.700000047683716
2018-07-19,2.7100000381469727,2.630000114440918,2.6700000762939453,2.6600000858306885,3857700.0,2.6600000858306885
2018-07-20,2.690000057220459,2.630000114440918,2.6700000762939453,2.690000057220459,2870200.0,2.690000057220459
2018-07-23,2.75,2.6600000858306885,2.680000066757202,2.7300000190734863,3137181.0,2.7300000190734863
2018-07-24,2.8299999237060547,2.7100000381469727,2.7300000190734863,2.8299999237060547,6232596.0,2.8299999237060547
2018-07-25,2.869999885559082,2.799999952316284,2.809999942779541,2.8499999046325684,5153968.0,2.8499999046325684
2018-07-26,2.8499999046325684,2.8499999046325684,2.8499999046325684,2.8499999046325684,0.0,2.8499999046325684
2018-07-27,2.8499999046325684,2.8499999046325684,2.8499999046325684,2.8499999046325684,0.0,2.8499999046325684
2018-07-30,3.799999952316284,3.299999952316284,3.799999952316284,3.3499999046325684,43265493.0,3.3499999046325684
2018-07-31,3.690000057220459,3.2100000381469727,3.2200000286102295,3.690000057220459,54708887.0,3.690000057220459
2018-08-01,4.059999942779541,3.5299999713897705,3.559999942779541,4.059999942779541,67182485.0,4.059999942779541
2018-08-02,4.360000133514404,3.890000104904175,4.059999942779541,3.9200000762939453,76355653.0,3.9200000762939453
2018-08-03,3.8399999141693115,3.5299999713897705,3.75,3.5299999713897705,44182329.0,3.5299999713897705
2018-08-06,3.490000009536743,3.180000066757202,3.430000066757202,3.180000066757202,33880300.0,3.180000066757202
2018-08-07,3.2899999618530273,3.1700000762939453,3.190000057220459,3.25,20945729.0,3.25
2018-08-08,3.319999933242798,3.180000066757202,3.259999990463257,3.190000057220459,19525043.0,3.190000057220459
2018-08-09,3.2699999809265137,3.1700000762939453,3.2300000190734863,3.2300000190734863,14241865.0,3.2300000190734863
2018-08-10,3.440000057220459,3.200000047683716,3.2100000381469727,3.309999942779541,22138582.0,3.309999942779541
2018-08-13,3.25,3.140000104904175,3.25,3.2100000381469727,16016748.0,3.2100000381469727
2018-08-14,3.2200000286102295,3.1500000953674316,3.2100000381469727,3.190000057220459,10758510.0,3.190000057220459
2018-08-15,3.369999885559082,3.190000057220459,3.2100000381469727,3.2200000286102295,19780500.0,3.2200000286102295
2018-08-16,3.5399999618530273,3.059999942779541,3.1500000953674316,3.5399999618530273,36850739.0,3.5399999618530273
2018-08-17,3.819999933242798,3.309999942779541,3.450000047683716,3.490000009536743,42635795.0,3.490000009536743
2018-08-20,3.4100000858306885,3.180000066757202,3.359999895095825,3.2200000286102295,21247520.0,3.2200000286102295
2018-08-21,3.309999942779541,3.2100000381469727,3.259999990463257,3.2799999713897705,12795250.0,3.2799999713897705
2018-08-22,3.25,3.1600000858306885,3.25,3.180000066757202,11054221.0,3.180000066757202
2018-08-23,3.200000047683716,3.140000104904175,3.1500000953674316,3.180000066757202,5918200.0,3.180000066757202
2018-08-24,3.180000066757202,3.0899999141693115,3.180000066757202,3.109999895095825,7913700.0,3.109999895095825
2018-08-27,3.2799999713897705,3.0999999046325684,3.130000114440918,3.2100000381469727,11757002.0,3.2100000381469727
2018-08-28,3.2200000286102295,3.140000104904175,3.1700000762939453,3.1500000953674316,9510602.0,3.1500000953674316
2018-08-29,3.190000057220459,3.119999885559082,3.1600000858306885,3.130000114440918,4998400.0,3.130000114440918
2018-08-30,3.2200000286102295,3.119999885559082,3.1500000953674316,3.1600000858306885,9906876.0,3.1600000858306885
2018-08-31,3.1600000858306885,3.0199999809265137,3.140000104904175,3.0399999618530273,9369331.0,3.0399999618530273
2018-09-03,3.049999952316284,2.9700000286102295,3.0299999713897705,3.0,4912347.0,3.0
2018-09-04,3.0399999618530273,3.0,3.0199999809265137,3.0199999809265137,4342600.0,3.0199999809265137
2018-09-05,3.0299999713897705,2.9700000286102295,3.0199999809265137,2.9700000286102295,4372700.0,2.9700000286102295
2018-09-06,3.0199999809265137,2.950000047683716,2.9700000286102295,2.9700000286102295,3795008.0,2.9700000286102295
2018-09-07,3.069999933242798,2.950000047683716,2.9800000190734863,3.009999990463257,6007700.0,3.009999990463257
2018-09-10,3.0,2.8499999046325684,3.0,2.859999895095825,5900800.0,2.859999895095825
2018-09-11,2.9000000953674316,2.8399999141693115,2.880000114440918,2.859999895095825,3032905.0,2.859999895095825
2018-09-12,2.890000104904175,2.8499999046325684,2.859999895095825,2.859999895095825,2732800.0,2.859999895095825
2018-09-13,2.890000104904175,2.8499999046325684,2.869999885559082,2.880000114440918,4206835.0,2.880000114440918
2018-09-14,2.990000009536743,2.869999885559082,2.880000114440918,2.9200000762939453,7179301.0,2.9200000762939453
2018-09-17,2.9100000858306885,2.819999933242798,2.890000104904175,2.8499999046325684,5151201.0,2.8499999046325684
2018-09-18,2.9100000858306885,2.8299999237060547,2.8499999046325684,2.9100000858306885,5035400.0,2.9100000858306885
2018-09-19,2.990000009536743,2.890000104904175,2.890000104904175,2.950000047683716,7373800.0,2.950000047683716
2018-09-20,3.0899999141693115,2.9200000762939453,2.9200000762939453,3.0399999618530273,11526200.0,3.0399999618530273
2018-09-21,3.1700000762939453,3.009999990463257,3.0199999809265137,3.119999885559082,12483602.0,3.119999885559082
2018-09-25,3.069999933242798,2.990000009536743,3.069999933242798,3.009999990463257,7957400.0,3.009999990463257
2018-09-26,3.049999952316284,2.9700000286102295,3.009999990463257,2.9800000190734863,5458900.0,2.9800000190734863
2018-09-27,3.0899999141693115,2.9600000381469727,3.009999990463257,3.059999942779541,8704910.0,3.059999942779541
2018-09-28,3.049999952316284,2.9800000190734863,3.0299999713897705,3.0,5539601.0,3.0
2018-10-08,2.9700000286102295,2.869999885559082,2.950000047683716,2.890000104904175,4107400.0,2.890000104904175
2018-10-09,2.940000057220459,2.8499999046325684,2.880000114440918,2.880000114440918,3268508.0,2.880000114440918
2018-10-10,2.940000057220459,2.869999885559082,2.9000000953674316,2.890000104904175,2742607.0,2.890000104904175
2018-10-11,2.8299999237060547,2.5999999046325684,2.799999952316284,2.6500000953674316,7527503.0,2.6500000953674316
2018-10-12,2.680000066757202,2.5,2.619999885559082,2.619999885559082,4268010.0,2.619999885559082
2018-10-15,2.75,2.5899999141693115,2.6500000953674316,2.609999895095825,4788800.0,2.609999895095825
2018-10-16,2.6600000858306885,2.5399999618530273,2.640000104904175,2.5899999141693115,4357800.0,2.5899999141693115
2018-10-17,2.640000104904175,2.559999942779541,2.609999895095825,2.5999999046325684,2389000.0,2.5999999046325684
2018-10-18,2.5999999046325684,2.4600000381469727,2.5999999046325684,2.4800000190734863,3308800.0,2.4800000190734863
2018-10-19,2.509999990463257,2.4100000858306885,2.440000057220459,2.5,2170901.0,2.5
2018-10-22,2.6600000858306885,2.509999990463257,2.509999990463257,2.630000114440918,4257602.0,2.630000114440918
2018-10-23,2.680000066757202,2.5899999141693115,2.630000114440918,2.5999999046325684,3576335.0,2.5999999046325684
2018-10-24,2.859999895095825,2.5999999046325684,2.630000114440918,2.859999895095825,13652219.0,2.859999895095825
2018-10-25,3.0399999618530273,2.799999952316284,2.880000114440918,2.9100000858306885,25533229.0,2.9100000858306885
2018-10-26,3.0199999809265137,2.7899999618530273,2.819999933242798,2.9200000762939453,21508788.0,2.9200000762939453
2018-10-29,2.890000104904175,2.7300000190734863,2.880000114440918,2.759999990463257,11354600.0,2.759999990463257
2018-10-30,2.8399999141693115,2.759999990463257,2.799999952316284,2.7899999618530273,8835500.0,2.7899999618530273
2018-10-31,2.9000000953674316,2.7799999713897705,2.799999952316284,2.8399999141693115,10238900.0,2.8399999141693115
2018-11-01,2.880000114440918,2.7799999713897705,2.809999942779541,2.819999933242798,8258849.0,2.819999933242798
2018-11-02,2.869999885559082,2.809999942779541,2.819999933242798,2.8399999141693115,6998649.0,2.8399999141693115
2018-11-05,2.9700000286102295,2.8399999141693115,2.8499999046325684,2.890000104904175,10174975.0,2.890000104904175
2018-11-06,2.880000114440918,2.7899999618530273,2.8499999046325684,2.8299999237060547,6615400.0,2.8299999237060547
2018-11-07,2.9600000381469727,2.809999942779541,2.819999933242798,2.9000000953674316,10989521.0,2.9000000953674316
2018-11-08,3.0899999141693115,2.859999895095825,2.9000000953674316,3.0,16004310.0,3.0
2018-11-09,2.9800000190734863,2.9200000762939453,2.9600000381469727,2.950000047683716,9836341.0,2.950000047683716
2018-11-12,3.0299999713897705,2.9200000762939453,2.940000057220459,3.0,7808541.0,3.0
2018-11-13,3.180000066757202,2.9600000381469727,2.9600000381469727,3.0899999141693115,15496359.0,3.0899999141693115
2018-11-14,3.240000009536743,3.059999942779541,3.0899999141693115,3.2100000381469727,18802104.0,3.2100000381469727
2018-11-15,3.359999895095825,3.0999999046325684,3.25,3.190000057220459,19233330.0,3.190000057220459
2018-11-16,3.240000009536743,3.140000104904175,3.180000066757202,3.2200000286102295,10906754.0,3.2200000286102295
2018-11-19,3.2899999618530273,3.1600000858306885,3.190000057220459,3.200000047683716,8682724.0,3.200000047683716
2018-11-20,3.259999990463257,3.059999942779541,3.2100000381469727,3.059999942779541,10946800.0,3.059999942779541
2018-11-21,3.119999885559082,2.990000009536743,3.0299999713897705,3.0899999141693115,7934400.0,3.0899999141693115
2018-11-22,3.1500000953674316,3.0299999713897705,3.119999885559082,3.0799999237060547,6170701.0,3.0799999237060547
2018-11-23,3.390000104904175,3.0299999713897705,3.0899999141693115,3.2200000286102295,27906537.0,3.2200000286102295
2018-11-26,3.5399999618530273,3.130000114440918,3.140000104904175,3.5399999618530273,34799332.0,3.5399999618530273
2018-11-27,3.549999952316284,3.3299999237060547,3.5399999618530273,3.369999885559082,28135636.0,3.369999885559082
2018-11-28,3.3499999046325684,3.2300000190734863,3.3499999046325684,3.299999952316284,15419488.0,3.299999952316284
2018-11-29,3.299999952316284,3.299999952316284,3.299999952316284,3.299999952316284,0.0,3.299999952316284
2018-11-30,3.819999933242798,3.5399999618530273,3.700000047683716,3.5999999046325684,41788302.0,3.5999999046325684
2018-12-03,3.799999952316284,3.509999990463257,3.509999990463257,3.630000114440918,31572051.0,3.630000114440918
2018-12-04,3.630000114440918,3.5,3.5799999237060547,3.5299999713897705,20616771.0,3.5299999713897705
2018-12-05,3.5799999237060547,3.430000066757202,3.450000047683716,3.5,11476424.0,3.5
2018-12-06,3.5299999713897705,3.359999895095825,3.4800000190734863,3.359999895095825,9373516.0,3.359999895095825
2018-12-07,3.4200000762939453,3.309999942779541,3.390000104904175,3.359999895095825,6693200.0,3.359999895095825
2018-12-10,3.4200000762939453,3.2300000190734863,3.3299999237060547,3.2300000190734863,7217500.0,3.2300000190734863
2018-12-11,3.299999952316284,3.2100000381469727,3.2699999809265137,3.2300000190734863,4172256.0,3.2300000190734863
2018-12-12,3.2799999713897705,3.2100000381469727,3.2799999713897705,3.259999990463257,4825000.0,3.259999990463257
2018-12-13,3.5,3.2300000190734863,3.259999990463257,3.450000047683716,13271830.0,3.450000047683716
2018-12-14,3.450000047683716,3.319999933242798,3.380000114440918,3.3399999141693115,5369500.0,3.3399999141693115
2018-12-17,3.440000057220459,3.2699999809265137,3.309999942779541,3.440000057220459,5697907.0,3.440000057220459
2018-12-18,3.640000104904175,3.390000104904175,3.440000057220459,3.5799999237060547,13448953.0,3.5799999237060547
2018-12-19,3.6700000762939453,3.4800000190734863,3.559999942779541,3.6600000858306885,11067877.0,3.6600000858306885
2018-12-20,3.740000009536743,3.5799999237060547,3.609999895095825,3.700000047683716,13368791.0,3.700000047683716
2018-12-21,4.070000171661377,3.7200000286102295,3.740000009536743,3.8499999046325684,59479202.0,3.8499999046325684
2018-12-24,3.75,3.509999990463257,3.7200000286102295,3.609999895095825,31301149.0,3.609999895095825
2018-12-25,3.569999933242798,3.380000114440918,3.559999942779541,3.5,16343947.0,3.5
2018-12-26,3.700000047683716,3.4200000762939453,3.4800000190734863,3.6600000858306885,15794700.0,3.6600000858306885
2018-12-27,4.03000020980835,3.4800000190734863,4.03000020980835,3.5899999141693115,33748792.0,3.5899999141693115
2018-12-28,3.549999952316284,3.390000104904175,3.549999952316284,3.4200000762939453,14312500.0,3.4200000762939453
2019-01-02,3.4600000381469727,3.2699999809265137,3.4600000381469727,3.4000000953674316,14386267.0,3.4000000953674316
2019-01-03,3.4000000953674316,3.25,3.4000000953674316,3.259999990463257,11494059.0,3.259999990463257
2019-01-04,3.3499999046325684,3.1500000953674316,3.240000009536743,3.309999942779541,11673859.0,3.309999942779541
2019-01-07,3.4200000762939453,3.259999990463257,3.240000009536743,3.3499999046325684,12881801.0,3.3499999046325684
2019-01-08,3.3499999046325684,3.259999990463257,3.3299999237060547,3.2899999618530273,9416649.0,3.2899999618530273
2019-01-09,3.3399999141693115,3.200000047683716,3.2699999809265137,3.2799999713897705,17793709.0,3.2799999713897705
2019-01-10,3.2799999713897705,3.1500000953674316,3.259999990463257,3.200000047683716,14041300.0,3.200000047683716
2019-01-11,3.25,3.140000104904175,3.190000057220459,3.190000057220459,12176623.0,3.190000057220459
2019-01-14,3.309999942779541,3.1700000762939453,3.190000057220459,3.2799999713897705,16908998.0,3.2799999713897705
2019-01-15,3.2799999713897705,3.190000057220459,3.25,3.2200000286102295,18678159.0,3.2200000286102295
2019-01-16,3.319999933242798,3.1700000762939453,3.2100000381469727,3.240000009536743,31309655.0,3.240000009536743
2019-01-17,3.2200000286102295,3.069999933242798,3.200000047683716,3.069999933242798,21012600.0,3.069999933242798
2019-01-18,3.069999933242798,2.9700000286102295,3.049999952316284,3.059999942779541,13722833.0,3.059999942779541
2019-01-21,3.0799999237060547,3.0399999618530273,3.049999952316284,3.059999942779541,8677800.0,3.059999942779541
2019-01-22,3.069999933242798,2.9800000190734863,3.069999933242798,2.990000009536743,8559594.0,2.990000009536743
2019-01-23,3.0199999809265137,2.9000000953674316,2.990000009536743,2.9100000858306885,11647400.0,2.9100000858306885
2019-01-24,2.940000057220459,2.880000114440918,2.940000057220459,2.890000104904175,12287600.0,2.890000104904175
2019-01-25,3.0399999618530273,2.890000104904175,2.9100000858306885,3.0,16620759.0,3.0
2019-01-28,3.009999990463257,2.859999895095825,2.9800000190734863,2.890000104904175,12256701.0,2.890000104904175
2019-01-29,2.740000009536743,2.5999999046325684,2.740000009536743,2.680000066757202,14528360.0,2.680000066757202
2019-01-30,2.7699999809265137,2.619999885559082,2.6700000762939453,2.7200000286102295,8520747.0,2.7200000286102295
2019-01-31,2.740000009536743,2.6700000762939453,2.7100000381469727,2.690000057220459,5873500.0,2.690000057220459
2019-02-01,2.8399999141693115,2.700000047683716,2.7100000381469727,2.8399999141693115,6928300.0,2.8399999141693115
2019-02-11,2.950000047683716,2.819999933242798,2.8399999141693115,2.9100000858306885,5808514.0,2.9100000858306885
2019-02-12,2.990000009536743,2.9000000953674316,2.9100000858306885,2.9600000381469727,8585218.0,2.9600000381469727
2019-02-13,2.990000009536743,2.9100000858306885,2.9700000286102295,2.950000047683716,9082661.0,2.950000047683716
2019-02-14,3.059999942779541,2.940000057220459,2.9600000381469727,2.9800000190734863,9830287.0,2.9800000190734863
2019-02-15,3.049999952316284,2.9100000858306885,2.9200000762939453,3.009999990463257,11514196.0,3.009999990463257
2019-02-18,3.059999942779541,2.9800000190734863,3.009999990463257,3.049999952316284,10102689.0,3.049999952316284
2019-02-19,3.119999885559082,3.0199999809265137,3.049999952316284,3.059999942779541,11973121.0,3.059999942779541
2019-02-20,3.119999885559082,3.049999952316284,3.069999933242798,3.0999999046325684,9796027.0,3.0999999046325684
2019-02-21,3.119999885559082,3.069999933242798,3.0999999046325684,3.0799999237060547,11083306.0,3.0799999237060547
2019-02-22,3.130000114440918,3.049999952316284,3.069999933242798,3.109999895095825,10503528.0,3.109999895095825
2019-02-25,3.2799999713897705,3.109999895095825,3.1500000953674316,3.240000009536743,17929155.0,3.240000009536743
2019-02-26,3.390000104904175,3.2100000381469727,3.259999990463257,3.359999895095825,19241950.0,3.359999895095825
2019-02-27,3.5399999618530273,3.309999942779541,3.3299999237060547,3.4800000190734863,26256429.0,3.4800000190734863
2019-02-28,3.4700000286102295,3.3399999141693115,3.4600000381469727,3.3499999046325684,15966011.0,3.3499999046325684
2019-03-01,3.369999885559082,3.2100000381469727,3.3499999046325684,3.2799999713897705,19225001.0,3.2799999713897705
2019-03-04,3.369999885559082,3.2799999713897705,3.299999952316284,3.2899999618530273,21798409.0,3.2899999618530273
2019-03-05,3.619999885559082,3.25,3.309999942779541,3.619999885559082,41727533.0,3.619999885559082
2019-03-06,3.7699999809265137,3.5199999809265137,3.6600000858306885,3.619999885559082,47581886.0,3.619999885559082
2019-03-07,3.819999933242798,3.5899999141693115,3.609999895095825,3.6700000762939453,33318095.0,3.6700000762939453
2019-03-08,3.7799999713897705,3.559999942779541,3.640000104904175,3.6600000858306885,38370192.0,3.6600000858306885
2019-03-11,3.9600000381469727,3.740000009536743,3.75,3.8399999141693115,31829571.0,3.8399999141693115
2019-03-12,3.930000066757202,3.75,3.869999885559082,3.819999933242798,25527820.0,3.819999933242798
2019-03-13,4.199999809265137,3.8299999237060547,3.8499999046325684,3.9000000953674316,36797651.0,3.9000000953674316
2019-03-14,3.8299999237060547,3.5899999141693115,3.8299999237060547,3.640000104904175,24683385.0,3.640000104904175
2019-03-15,3.7799999713897705,3.609999895095825,3.609999895095825,3.690000057220459,20485597.0,3.690000057220459
2019-03-18,3.9600000381469727,3.640000104904175,3.640000104904175,3.8299999237060547,24917921.0,3.8299999237060547
2019-03-19,4.099999904632568,3.8399999141693115,3.8399999141693115,3.940000057220459,25641890.0,3.940000057220459
2019-03-20,4.039999961853027,3.8299999237060547,3.9100000858306885,4.0,18165451.0,4.0
2019-03-21,4.039999961853027,3.940000057220459,4.010000228881836,3.940000057220459,16166358.0,3.940000057220459
2019-03-22,4.099999904632568,3.930000066757202,3.930000066757202,4.059999942779541,20559512.0,4.059999942779541
2019-03-25,4.050000190734863,3.950000047683716,4.0,3.9600000381469727,12497452.0,3.9600000381469727
2019-03-26,4.159999847412109,3.9600000381469727,3.990000009536743,4.010000228881836,24175162.0,4.010000228881836
2019-03-27,4.21999979019165,3.990000009536743,4.150000095367432,4.099999904632568,22362511.0,4.099999904632568
2019-03-28,4.170000076293945,4.019999980926514,4.070000171661377,4.03000020980835,14604546.0,4.03000020980835
2019-03-29,4.179999828338623,4.03000020980835,4.03000020980835,4.179999828338623,21028901.0,4.179999828338623
2019-04-01,4.28000020980835,4.130000114440918,4.170000076293945,4.21999979019165,23263052.0,4.21999979019165
2019-04-02,4.440000057220459,4.190000057220459,4.230000019073486,4.380000114440918,19192733.0,4.380000114440918
2019-04-03,4.429999828338623,4.28000020980835,4.380000114440918,4.409999847412109,18758366.0,4.409999847412109
2019-04-04,4.480000019073486,4.340000152587891,4.400000095367432,4.480000019073486,13920319.0,4.480000019073486
2019-04-08,4.71999979019165,4.420000076293945,4.46999979019165,4.659999847412109,19902414.0,4.659999847412109
2019-04-09,4.960000038146973,4.619999885559082,4.659999847412109,4.960000038146973,25190514.0,4.960000038146973
2019-04-10,5.269999980926514,4.880000114440918,4.960000038146973,4.920000076293945,32508717.0,4.920000076293945
2019-04-11,5.03000020980835,4.75,4.889999866485596,5.010000228881836,25777482.0,5.010000228881836
2019-04-12,5.25,4.860000133514404,4.869999885559082,5.130000114440918,24500148.0,5.130000114440918
2019-04-15,5.260000228881836,5.079999923706055,5.159999847412109,5.110000133514404,15937163.0,5.110000133514404
2019-04-16,5.119999885559082,4.869999885559082,5.110000133514404,5.039999961853027,16123950.0,5.039999961853027
2019-04-17,5.239999771118164,5.079999923706055,5.139999866485596,5.210000038146973,19594981.0,5.210000038146973
2019-04-18,5.239999771118164,5.03000020980835,5.21999979019165,5.050000190734863,15088301.0,5.050000190734863
2019-04-19,5.179999828338623,5.079999923706055,5.079999923706055,5.130000114440918,18258911.0,5.130000114440918
2019-04-22,5.190000057220459,5.019999980926514,5.159999847412109,5.050000190734863,15967871.0,5.050000190734863
2019-04-23,5.550000190734863,4.929999828338623,5.050000190734863,5.440000057220459,37130184.0,5.440000057220459
2019-04-24,5.449999809265137,5.199999809265137,5.380000114440918,5.260000228881836,20922859.0,5.260000228881836
2019-04-25,5.380000114440918,4.730000019073486,5.380000114440918,4.75,29477142.0,4.75
2019-04-26,4.960000038146973,4.28000020980835,4.949999809265137,4.28000020980835,40282427.0,4.28000020980835
2019-05-06,3.5899999141693115,3.3399999141693115,3.569999933242798,3.3399999141693115,22276430.0,3.3399999141693115
2019-05-07,3.4600000381469727,3.2799999713897705,3.3399999141693115,3.4000000953674316,14447808.0,3.4000000953674316
2019-05-08,3.5399999618530273,3.3299999237060547,3.3399999141693115,3.5,14497530.0,3.5
2019-05-09,3.5299999713897705,3.380000114440918,3.4200000762939453,3.390000104904175,11767610.0,3.390000104904175
2019-05-10,3.5199999809265137,3.309999942779541,3.4000000953674316,3.509999990463257,16881206.0,3.509999990463257
2019-05-13,3.5899999141693115,3.430000066757202,3.4600000381469727,3.4600000381469727,13469575.0,3.4600000381469727
2019-05-14,3.509999990463257,3.369999885559082,3.4000000953674316,3.4100000858306885,13454404.0,3.4100000858306885
2019-05-15,3.5,3.4100000858306885,3.450000047683716,3.5,9825002.0,3.5
2019-05-16,3.640000104904175,3.450000047683716,3.5,3.5399999618530273,16618917.0,3.5399999618530273
2019-05-17,3.5899999141693115,3.190000057220459,3.549999952316284,3.190000057220459,23160534.0,3.190000057220459
2019-05-20,3.309999942779541,3.1500000953674316,3.180000066757202,3.2899999618530273,17755764.0,3.2899999618530273
2019-05-21,3.359999895095825,3.259999990463257,3.3299999237060547,3.2799999713897705,13693721.0,3.2799999713897705
2019-05-22,3.299999952316284,3.049999952316284,3.299999952316284,3.1600000858306885,17955770.0,3.1600000858306885
2019-05-23,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.1600000858306885
2019-05-24,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.1600000858306885
2019-05-27,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,0.0,3.1600000858306885
2019-05-28,4.630000114440918,4.110000133514404,4.559999942779541,4.239999771118164,108579935.0,4.239999771118164
2019-05-29,4.460000038146973,3.9100000858306885,4.039999961853027,4.320000171661377,87257124.0,4.320000171661377
2019-05-30,4.179999828338623,3.890000104904175,4.130000114440918,3.890000104904175,54048279.0,3.890000104904175
2019-05-31,3.9600000381469727,3.7200000286102295,3.880000114440918,3.75,34282775.0,3.75
2019-06-03,3.950000047683716,3.6700000762939453,3.7699999809265137,3.7100000381469727,28972435.0,3.7100000381469727
2019-06-04,4.079999923706055,3.640000104904175,3.6500000953674316,4.079999923706055,62307061.0,4.079999923706055
2019-06-05,4.110000133514404,3.700000047683716,4.110000133514404,3.859999895095825,53766649.0,3.859999895095825
2019-06-06,3.950000047683716,3.5,3.799999952316284,3.5299999713897705,32963657.0,3.5299999713897705
2019-06-10,3.680000066757202,3.4600000381469727,3.569999933242798,3.5299999713897705,31388815.0,3.5299999713897705
2019-06-11,3.6500000953674316,3.5199999809265137,3.5999999046325684,3.609999895095825,25626931.0,3.609999895095825
2019-06-12,3.640000104904175,3.5199999809265137,3.5999999046325684,3.5399999618530273,20457605.0,3.5399999618530273
2019-06-13,3.640000104904175,3.4700000286102295,3.559999942779541,3.5399999618530273,18433515.0,3.5399999618530273
2019-06-14,3.5899999141693115,3.359999895095825,3.559999942779541,3.380000114440918,17443300.0,3.380000114440918
2019-06-17,3.490000009536743,3.390000104904175,3.430000066757202,3.430000066757202,12725925.0,3.430000066757202
2019-06-18,3.450000047683716,3.2799999713897705,3.450000047683716,3.3499999046325684,14938524.0,3.3499999046325684
2019-06-19,3.4600000381469727,3.369999885559082,3.4200000762939453,3.380000114440918,14906524.0,3.380000114440918
2019-06-20,3.4600000381469727,3.380000114440918,3.4200000762939453,3.450000047683716,15334949.0,3.450000047683716
2019-06-21,3.549999952316284,3.4600000381469727,3.490000009536743,3.5199999809265137,15125890.0,3.5199999809265137
2019-06-24,3.5999999046325684,3.440000057220459,3.5399999618530273,3.4600000381469727,11107100.0,3.4600000381469727
2019-06-25,3.4800000190734863,3.369999885559082,3.4700000286102295,3.4000000953674316,8626458.0,3.4000000953674316
2019-06-26,3.4700000286102295,3.369999885559082,3.4100000858306885,3.440000057220459,6678200.0,3.440000057220459
2019-06-27,3.4800000190734863,3.4100000858306885,3.430000066757202,3.430000066757202,7521290.0,3.430000066757202
2019-06-28,3.619999885559082,3.4100000858306885,3.450000047683716,3.549999952316284,20795556.0,3.549999952316284
2019-07-01,3.9000000953674316,3.5299999713897705,3.619999885559082,3.799999952316284,33923327.0,3.799999952316284
2019-07-02,3.7699999809265137,3.5799999237060547,3.759999990463257,3.640000104904175,23692724.0,3.640000104904175
2019-07-03,3.640000104904175,3.4700000286102295,3.609999895095825,3.509999990463257,13290200.0,3.509999990463257
2019-07-04,3.5899999141693115,3.4800000190734863,3.5,3.5199999809265137,10865390.0,3.5199999809265137
2019-07-05,3.5899999141693115,3.4800000190734863,3.509999990463257,3.549999952316284,8477300.0,3.549999952316284
2019-07-08,3.5299999713897705,3.359999895095825,3.5199999809265137,3.4000000953674316,9685171.0,3.4000000953674316
2019-07-09,3.4800000190734863,3.380000114440918,3.4200000762939453,3.4600000381469727,6326787.0,3.4600000381469727
2019-07-10,3.4600000381469727,3.4000000953674316,3.450000047683716,3.430000066757202,4748600.0,3.430000066757202
2019-07-11,3.450000047683716,3.390000104904175,3.430000066757202,3.4100000858306885,4843353.0,3.4100000858306885
2019-07-12,3.430000066757202,3.359999895095825,3.4100000858306885,3.380000114440918,5242732.0,3.380000114440918
2019-07-15,3.430000066757202,3.3499999046325684,3.380000114440918,3.4000000953674316,4992100.0,3.4000000953674316
2019-07-16,3.4100000858306885,3.359999895095825,3.4100000858306885,3.369999885559082,5240399.0,3.369999885559082
2019-07-17,3.390000104904175,3.3299999237060547,3.3499999046325684,3.3499999046325684,5557305.0,3.3499999046325684
2019-07-18,3.369999885559082,3.2899999618530273,3.369999885559082,3.299999952316284,6025024.0,3.299999952316284
2019-07-19,3.3399999141693115,3.299999952316284,3.299999952316284,3.299999952316284,3614517.0,3.299999952316284
2019-07-22,3.319999933242798,3.0799999237060547,3.299999952316284,3.1500000953674316,6080013.0,3.1500000953674316
2019-07-23,3.2300000190734863,3.1500000953674316,3.1700000762939453,3.200000047683716,3935824.0,3.200000047683716
2019-07-24,3.2799999713897705,3.2200000286102295,3.2200000286102295,3.25,5167500.0,3.25
2019-07-25,3.390000104904175,3.2200000286102295,3.25,3.259999990463257,6026712.0,3.259999990463257
2019-07-26,3.359999895095825,3.2300000190734863,3.240000009536743,3.299999952316284,5221500.0,3.299999952316284
2019-07-29,3.319999933242798,3.259999990463257,3.309999942779541,3.2699999809265137,3411949.0,3.2699999809265137
2019-07-30,3.3299999237060547,3.240000009536743,3.240000009536743,3.299999952316284,3396541.0,3.299999952316284
2019-07-31,3.299999952316284,3.240000009536743,3.2799999713897705,3.259999990463257,2961067.0,3.259999990463257
2019-08-01,3.259999990463257,3.200000047683716,3.240000009536743,3.2100000381469727,3355401.0,3.2100000381469727
2019-08-02,3.1500000953674316,3.059999942779541,3.1500000953674316,3.109999895095825,6765890.0,3.109999895095825
2019-08-05,3.109999895095825,3.0399999618530273,3.0899999141693115,3.0899999141693115,4893100.0,3.0899999141693115
2019-08-06,3.0399999618530273,2.880000114440918,3.0299999713897705,3.009999990463257,8082249.0,3.009999990463257
2019-08-07,3.0899999141693115,2.9700000286102295,3.049999952316284,2.9800000190734863,4232650.0,2.9800000190734863
2019-08-08,3.0399999618530273,2.9800000190734863,2.9800000190734863,3.0,2459200.0,3.0
2019-08-09,2.9700000286102295,2.799999952316284,2.9600000381469727,2.8499999046325684,12518717.0,2.8499999046325684
2019-08-12,2.930000066757202,2.809999942779541,2.8399999141693115,2.930000066757202,6254137.0,2.930000066757202
2019-08-13,3.2200000286102295,2.880000114440918,2.880000114440918,3.2200000286102295,11102473.0,3.2200000286102295
2019-08-14,3.440000057220459,3.059999942779541,3.299999952316284,3.1700000762939453,31965871.0,3.1700000762939453
2019-08-15,3.130000114440918,2.940000057220459,2.940000057220459,3.119999885559082,19235998.0,3.119999885559082
2019-08-16,3.190000057220459,3.0199999809265137,3.140000104904175,3.0399999618530273,13120131.0,3.0399999618530273
2019-08-19,3.0799999237060547,2.9600000381469727,3.0199999809265137,3.0799999237060547,14906540.0,3.0799999237060547
2019-08-20,3.0899999141693115,3.0199999809265137,3.059999942779541,3.0299999713897705,10286121.0,3.0299999713897705
2019-08-21,3.0799999237060547,3.009999990463257,3.0399999618530273,3.0299999713897705,6055800.0,3.0299999713897705
2019-08-22,3.059999942779541,2.990000009536743,3.049999952316284,3.009999990463257,5962583.0,3.009999990463257
2019-08-23,3.309999942779541,2.990000009536743,3.009999990463257,3.309999942779541,12774935.0,3.309999942779541
2019-08-26,3.2799999713897705,3.1500000953674316,3.200000047683716,3.25,24455600.0,3.25
2019-08-27,3.309999942779541,3.240000009536743,3.2699999809265137,3.2699999809265137,17930711.0,3.2699999809265137
2019-08-28,3.5,3.2200000286102295,3.2200000286102295,3.2699999809265137,18947055.0,3.2699999809265137
2019-08-29,3.2699999809265137,3.2100000381469727,3.2200000286102295,3.2300000190734863,10123001.0,3.2300000190734863
2019-08-30,3.2699999809265137,3.1500000953674316,3.2699999809265137,3.1600000858306885,7538600.0,3.1600000858306885
2019-09-02,3.2699999809265137,3.200000047683716,3.2300000190734863,3.2200000286102295,6261709.0,3.2200000286102295
2019-09-03,3.4200000762939453,3.2200000286102295,3.240000009536743,3.309999942779541,16362130.0,3.309999942779541
2019-09-04,3.369999885559082,3.2699999809265137,3.2799999713897705,3.3399999141693115,12891517.0,3.3399999141693115
2019-09-05,3.380000114440918,3.2899999618530273,3.359999895095825,3.319999933242798,14402464.0,3.319999933242798
2019-09-06,3.3499999046325684,3.309999942779541,3.3299999237060547,3.3399999141693115,7506979.0,3.3399999141693115
2019-09-09,3.490000009536743,3.3299999237060547,3.380000114440918,3.430000066757202,15147446.0,3.430000066757202
2019-09-10,3.7699999809265137,3.6700000762939453,3.6700000762939453,3.7699999809265137,17083849.0,3.7699999809265137
2019-09-11,3.9200000762939453,3.549999952316284,3.8299999237060547,3.559999942779541,49780295.0,3.559999942779541
2019-09-12,3.549999952316284,3.440000057220459,3.4800000190734863,3.509999990463257,22552311.0,3.509999990463257
2019-09-16,3.6700000762939453,3.4600000381469727,3.5199999809265137,3.609999895095825,26848659.0,3.609999895095825
2019-09-17,3.5999999046325684,3.440000057220459,3.5799999237060547,3.5199999809265137,17290900.0,3.5199999809265137
2019-09-18,3.5899999141693115,3.380000114440918,3.549999952316284,3.4200000762939453,17009573.0,3.4200000762939453
2019-09-19,3.5399999618530273,3.3499999046325684,3.4200000762939453,3.490000009536743,15229200.0,3.490000009536743
2019-09-20,3.5,3.4000000953674316,3.4600000381469727,3.4700000286102295,12263600.0,3.4700000286102295
2019-09-23,3.4600000381469727,3.3399999141693115,3.4600000381469727,3.359999895095825,8024191.0,3.359999895095825
2019-09-24,3.700000047683716,3.369999885559082,3.390000104904175,3.5199999809265137,42674625.0,3.5199999809265137
2019-09-25,3.4600000381469727,3.240000009536743,3.4600000381469727,3.4000000953674316,30498723.0,3.4000000953674316
2019-09-26,3.380000114440918,3.1500000953674316,3.380000114440918,3.190000057220459,18088200.0,3.190000057220459
2019-09-27,3.25,3.1600000858306885,3.2200000286102295,3.2200000286102295,6126612.0,3.2200000286102295
2019-09-30,3.259999990463257,3.200000047683716,3.259999990463257,3.2200000286102295,4394466.0,3.2200000286102295
2019-10-08,3.319999933242798,3.2100000381469727,3.259999990463257,3.25,5642900.0,3.25
2019-10-09,3.359999895095825,3.2200000286102295,3.2300000190734863,3.309999942779541,7452865.0,3.309999942779541
2019-10-10,3.3399999141693115,3.2799999713897705,3.3399999141693115,3.309999942779541,6209746.0,3.309999942779541
2019-10-11,3.3399999141693115,3.2799999713897705,3.3299999237060547,3.319999933242798,6507600.0,3.319999933242798
2019-10-14,3.359999895095825,3.299999952316284,3.359999895095825,3.3499999046325684,9581691.0,3.3499999046325684
2019-10-15,3.3399999141693115,3.2899999618530273,3.3299999237060547,3.309999942779541,5400735.0,3.309999942779541
2019-10-16,3.4000000953674316,3.2799999713897705,3.3299999237060547,3.2899999618530273,8324132.0,3.2899999618530273
2019-10-17,3.299999952316284,3.2200000286102295,3.299999952316284,3.259999990463257,7203900.0,3.259999990463257
2019-10-18,3.2699999809265137,3.130000114440918,3.25,3.140000104904175,9547135.0,3.140000104904175
2019-10-21,3.1500000953674316,3.059999942779541,3.109999895095825,3.130000114440918,4249602.0,3.130000114440918
2019-10-22,3.1700000762939453,3.119999885559082,3.130000114440918,3.1500000953674316,3725595.0,3.1500000953674316
2019-10-23,3.1600000858306885,3.0899999141693115,3.1500000953674316,3.0999999046325684,4339747.0,3.0999999046325684
2019-10-24,3.109999895095825,3.049999952316284,3.0899999141693115,3.069999933242798,4180246.0,3.069999933242798
2019-10-25,3.140000104904175,3.059999942779541,3.0799999237060547,3.119999885559082,4012865.0,3.119999885559082
2019-10-28,3.190000057220459,3.109999895095825,3.130000114440918,3.180000066757202,5441322.0,3.180000066757202
2019-10-29,3.3499999046325684,3.1500000953674316,3.180000066757202,3.1500000953674316,9653471.0,3.1500000953674316
2019-10-30,3.180000066757202,3.119999885559082,3.130000114440918,3.1600000858306885,5042925.0,3.1600000858306885
2019-10-31,3.1600000858306885,3.059999942779541,3.1500000953674316,3.059999942779541,5506699.0,3.059999942779541
2019-11-01,3.0999999046325684,3.0399999618530273,3.069999933242798,3.0799999237060547,2540974.0,3.0799999237060547
2019-11-04,3.0999999046325684,3.049999952316284,3.0999999046325684,3.069999933242798,3501000.0,3.069999933242798
2019-11-05,3.1500000953674316,3.059999942779541,3.0799999237060547,3.0899999141693115,4679645.0,3.0899999141693115
2019-11-06,3.0899999141693115,3.009999990463257,3.0899999141693115,3.0299999713897705,4674300.0,3.0299999713897705
2019-11-07,3.0399999618530273,3.0,3.0299999713897705,3.009999990463257,3564146.0,3.009999990463257
2019-11-08,3.0399999618530273,2.990000009536743,3.009999990463257,2.990000009536743,2851200.0,2.990000009536743
2019-11-11,3.009999990463257,2.880000114440918,2.990000009536743,2.9000000953674316,4831100.0,2.9000000953674316
2019-11-12,2.940000057220459,2.880000114440918,2.9000000953674316,2.940000057220459,2510008.0,2.940000057220459
2019-11-13,2.930000066757202,2.880000114440918,2.930000066757202,2.890000104904175,3080612.0,2.890000104904175
2019-11-14,2.9200000762939453,2.869999885559082,2.890000104904175,2.890000104904175,2575801.0,2.890000104904175
2019-11-15,2.9000000953674316,2.8499999046325684,2.880000114440918,2.8499999046325684,3592831.0,2.8499999046325684
2019-11-18,2.869999885559082,2.819999933242798,2.8399999141693115,2.8399999141693115,3000949.0,2.8399999141693115
2019-11-19,2.9100000858306885,2.8399999141693115,2.8499999046325684,2.9100000858306885,4314501.0,2.9100000858306885
2019-11-20,2.930000066757202,2.890000104904175,2.9100000858306885,2.9000000953674316,3422900.0,2.9000000953674316
2019-11-21,2.930000066757202,2.859999895095825,2.880000114440918,2.9200000762939453,3621200.0,2.9200000762939453
2019-11-22,2.9600000381469727,2.869999885559082,2.9100000858306885,2.9100000858306885,4023571.0,2.9100000858306885
2019-11-25,2.950000047683716,2.880000114440918,2.9000000953674316,2.930000066757202,3451001.0,2.930000066757202
2019-11-26,2.950000047683716,2.890000104904175,2.950000047683716,2.9000000953674316,3613501.0,2.9000000953674316
2019-11-27,2.9200000762939453,2.880000114440918,2.890000104904175,2.890000104904175,1836300.0,2.890000104904175
2019-11-28,3.049999952316284,2.8499999046325684,2.890000104904175,2.9700000286102295,9342572.0,2.9700000286102295
2019-11-29,2.990000009536743,2.880000114440918,2.940000057220459,2.930000066757202,5720271.0,2.930000066757202
2019-12-02,2.930000066757202,2.880000114440918,2.9100000858306885,2.880000114440918,3370600.0,2.880000114440918
2019-12-03,3.1700000762939453,2.869999885559082,2.880000114440918,3.0199999809265137,17942300.0,3.0199999809265137
2019-12-04,3.0,2.9200000762939453,2.9800000190734863,2.9600000381469727,9257198.0,2.9600000381469727
2019-12-05,2.9800000190734863,2.930000066757202,2.9600000381469727,2.9600000381469727,5545010.0,2.9600000381469727
2019-12-06,3.059999942779541,2.930000066757202,2.9600000381469727,2.9700000286102295,7332301.0,2.9700000286102295
2019-12-09,2.990000009536743,2.950000047683716,2.9700000286102295,2.9700000286102295,4200200.0,2.9700000286102295
2019-12-10,2.9600000381469727,2.930000066757202,2.9600000381469727,2.950000047683716,4636922.0,2.950000047683716
2019-12-11,3.130000114440918,2.940000057220459,2.9600000381469727,3.0199999809265137,10156920.0,3.0199999809265137
2019-12-12,3.059999942779541,2.9800000190734863,3.0199999809265137,2.990000009536743,6671420.0,2.990000009536743
2019-12-13,3.0199999809265137,2.9800000190734863,2.9800000190734863,3.0,3868201.0,3.0
2019-12-16,3.0299999713897705,2.9800000190734863,3.0,3.0199999809265137,4860200.0,3.0199999809265137
2019-12-17,3.0799999237060547,3.009999990463257,3.0199999809265137,3.0399999618530273,7420134.0,3.0399999618530273
2019-12-18,3.140000104904175,3.0199999809265137,3.059999942779541,3.069999933242798,16891664.0,3.069999933242798
2019-12-19,3.109999895095825,3.049999952316284,3.0899999141693115,3.0799999237060547,5834300.0,3.0799999237060547
2019-12-20,3.0999999046325684,3.0199999809265137,3.069999933242798,3.0299999713897705,7552410.0,3.0299999713897705
2019-12-23,3.0399999618530273,2.9000000953674316,3.0399999618530273,2.9100000858306885,7471502.0,2.9100000858306885
2019-12-24,2.9600000381469727,2.9100000858306885,2.9100000858306885,2.950000047683716,4151100.0,2.950000047683716
2019-12-25,2.990000009536743,2.9200000762939453,2.9600000381469727,2.950000047683716,4670459.0,2.950000047683716
2019-12-26,2.9800000190734863,2.930000066757202,2.9600000381469727,2.950000047683716,4364421.0,2.950000047683716
2019-12-27,3.009999990463257,2.940000057220459,2.9600000381469727,2.940000057220459,8407420.0,2.940000057220459
2019-12-30,2.990000009536743,2.890000104904175,2.9200000762939453,2.9700000286102295,6723700.0,2.9700000286102295
2019-12-31,2.9800000190734863,2.940000057220459,2.9800000190734863,2.9600000381469727,3792934.0,2.9600000381469727
2020-01-02,3.0199999809265137,2.9700000286102295,2.990000009536743,3.0199999809265137,7762793.0,3.0199999809265137
2020-01-03,3.069999933242798,2.990000009536743,3.069999933242798,3.0,5576206.0,3.0
2020-01-06,3.0199999809265137,2.9700000286102295,2.9800000190734863,3.0,6553090.0,3.0
2020-01-07,3.0899999141693115,3.0,3.009999990463257,3.049999952316284,10351208.0,3.049999952316284
2020-01-08,2.9800000190734863,2.9800000190734863,2.9800000190734863,2.9800000190734863,10521301.0,2.9800000190734863
2020-01-09,3.0299999713897705,2.9800000190734863,2.990000009536743,3.0299999713897705,6852506.0,3.0299999713897705
2020-01-10,3.049999952316284,3.0,3.0299999713897705,3.0299999713897705,6725400.0,3.0299999713897705
2020-01-13,3.059999942779541,3.059999942779541,3.059999942779541,3.059999942779541,6893767.0,3.059999942779541
2020-01-14,3.0199999809265137,3.0199999809265137,3.0199999809265137,3.0199999809265137,6737108.0,3.0199999809265137
2020-01-15,3.0299999713897705,2.9600000381469727,3.0199999809265137,2.9800000190734863,6041770.0,2.9800000190734863
2020-01-16,2.990000009536743,2.9100000858306885,2.990000009536743,2.9100000858306885,8336979.0,2.9100000858306885
2020-01-17,2.940000057220459,2.9000000953674316,2.930000066757202,2.9000000953674316,7037600.0,2.9000000953674316
2020-01-20,2.9200000762939453,2.880000114440918,2.9000000953674316,2.9100000858306885,5734822.0,2.9100000858306885
2020-01-21,2.9000000953674316,2.819999933242798,2.9000000953674316,2.819999933242798,9290720.0,2.819999933242798
2020-01-22,2.6600000858306885,2.5399999618530273,2.549999952316284,2.549999952316284,29960519.0,2.549999952316284
2020-01-23,2.569999933242798,2.380000114440918,2.5299999713897705,2.4200000762939453,14671845.0,2.4200000762939453
2020-02-03,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,2094000.0,2.180000066757202
2020-02-04,2.0999999046325684,1.9600000381469727,1.9700000286102295,2.009999990463257,22862929.0,2.009999990463257
2020-02-05,2.0999999046325684,2.0199999809265137,2.0199999809265137,2.0799999237060547,16174599.0,2.0799999237060547
2020-02-06,2.200000047683716,2.059999942779541,2.0999999046325684,2.180000066757202,14688829.0,2.180000066757202
2020-02-07,2.4000000953674316,2.1700000762939453,2.200000047683716,2.4000000953674316,26679252.0,2.4000000953674316
2020-02-10,2.4600000381469727,2.259999990463257,2.430000066757202,2.2899999618530273,31023399.0,2.2899999618530273
2020-02-11,2.3399999141693115,2.2100000381469727,2.2699999809265137,2.2799999713897705,16462444.0,2.2799999713897705
2020-02-12,2.390000104904175,2.200000047683716,2.2699999809265137,2.3499999046325684,24406005.0,2.3499999046325684
2020-02-13,2.4700000286102295,2.2799999713897705,2.3399999141693115,2.2899999618530273,25635140.0,2.2899999618530273
2020-02-14,2.309999942779541,2.240000009536743,2.259999990463257,2.2699999809265137,11612402.0,2.2699999809265137
2020-02-17,2.359999895095825,2.259999990463257,2.2899999618530273,2.3399999141693115,13092401.0,2.3399999141693115
2020-02-18,2.440000057220459,2.3399999141693115,2.359999895095825,2.390000104904175,11906400.0,2.390000104904175
2020-02-19,2.450000047683716,2.3499999046325684,2.390000104904175,2.3499999046325684,11106200.0,2.3499999046325684
2020-02-20,2.4000000953674316,2.3399999141693115,2.380000114440918,2.4000000953674316,9763710.0,2.4000000953674316
2020-02-21,2.4800000190734863,2.380000114440918,2.380000114440918,2.440000057220459,15750201.0,2.440000057220459
2020-02-24,2.569999933242798,2.440000057220459,2.4800000190734863,2.5299999713897705,27218096.0,2.5299999713897705
2020-02-25,2.490000009536743,2.3399999141693115,2.490000009536743,2.450000047683716,22588476.0,2.450000047683716
2020-02-26,2.5399999618530273,2.3499999046325684,2.390000104904175,2.450000047683716,22742838.0,2.450000047683716
2020-02-27,2.700000047683716,2.4100000858306885,2.430000066757202,2.700000047683716,54954873.0,2.700000047683716
2020-02-28,2.7699999809265137,2.490000009536743,2.5899999141693115,2.509999990463257,58948445.0,2.509999990463257
2020-03-02,2.6500000953674316,2.309999942779541,2.309999942779541,2.5799999237060547,41700051.0,2.5799999237060547
2020-03-03,2.8399999141693115,2.549999952316284,2.559999942779541,2.6700000762939453,63168599.0,2.6700000762939453
2020-03-04,2.7300000190734863,2.430000066757202,2.509999990463257,2.609999895095825,53456178.0,2.609999895095825
2020-03-05,2.869999885559082,2.5899999141693115,2.6600000858306885,2.869999885559082,76192163.0,2.869999885559082
2020-03-06,3.0999999046325684,2.809999942779541,2.9000000953674316,2.9700000286102295,98676066.0,2.9700000286102295
2020-03-09,2.880000114440918,2.6700000762939453,2.809999942779541,2.690000057220459,53868215.0,2.690000057220459
2020-03-10,2.869999885559082,2.5299999713897705,2.5899999141693115,2.799999952316284,42509232.0,2.799999952316284
2020-03-11,2.8399999141693115,2.6700000762939453,2.7699999809265137,2.6700000762939453,28133109.0,2.6700000762939453
2020-03-12,2.759999990463257,2.5799999237060547,2.5999999046325684,2.680000066757202,22636804.0,2.680000066757202
2020-03-13,2.619999885559082,2.4600000381469727,2.5,2.559999942779541,23332912.0,2.559999942779541
2020-03-16,2.7300000190734863,2.5199999809265137,2.609999895095825,2.5399999618530273,27451703.0,2.5399999618530273
2020-03-17,2.6500000953674316,2.509999990463257,2.549999952316284,2.569999933242798,20605314.0,2.569999933242798
2020-03-18,2.619999885559082,2.440000057220459,2.5899999141693115,2.4800000190734863,20294613.0,2.4800000190734863
2020-03-19,2.690000057220459,2.450000047683716,2.4600000381469727,2.5999999046325684,25815503.0,2.5999999046325684
2020-03-20,2.609999895095825,2.5,2.5999999046325684,2.549999952316284,18494001.0,2.549999952316284
2020-03-23,2.630000114440918,2.390000104904175,2.430000066757202,2.5299999713897705,18958333.0,2.5299999713897705
2020-03-24,2.7799999713897705,2.559999942779541,2.5899999141693115,2.7200000286102295,66827334.0,2.7200000286102295
2020-03-25,2.75,2.609999895095825,2.690000057220459,2.7100000381469727,57386900.0,2.7100000381469727
2020-03-26,2.6700000762939453,2.549999952316284,2.6700000762939453,2.549999952316284,30223401.0,2.549999952316284
2020-03-27,2.5999999046325684,2.4600000381469727,2.569999933242798,2.4600000381469727,17837800.0,2.4600000381469727
2020-03-30,2.4100000858306885,2.240000009536743,2.4000000953674316,2.299999952316284,19843803.0,2.299999952316284
2020-03-31,2.390000104904175,2.259999990463257,2.319999933242798,2.2699999809265137,11803745.0,2.2699999809265137
2020-04-01,2.2799999713897705,2.1600000858306885,2.2100000381469727,2.190000057220459,16101802.0,2.190000057220459
2020-04-02,2.2799999713897705,2.1600000858306885,2.190000057220459,2.240000009536743,13340500.0,2.240000009536743
2020-04-03,2.3299999237060547,2.190000057220459,2.259999990463257,2.190000057220459,15484845.0,2.190000057220459
2020-04-07,2.2799999713897705,2.180000066757202,2.190000057220459,2.25,14682175.0,2.25
2020-04-08,2.2699999809265137,2.2200000286102295,2.2200000286102295,2.240000009536743,9539624.0,2.240000009536743
2020-04-09,2.2899999618530273,2.25,2.25,2.2699999809265137,8319712.0,2.2699999809265137
2020-04-10,2.390000104904175,2.2300000190734863,2.3499999046325684,2.25,12909800.0,2.25
2020-04-13,2.309999942779541,2.180000066757202,2.2300000190734863,2.25,11768343.0,2.25
2020-04-14,2.3399999141693115,2.25,2.25,2.299999952316284,11766320.0,2.299999952316284
2020-04-15,2.5299999713897705,2.299999952316284,2.299999952316284,2.5299999713897705,54007512.0,2.5299999713897705
2020-04-16,2.630000114440918,2.430000066757202,2.4700000286102295,2.5,47478862.0,2.5
2020-04-17,2.6600000858306885,2.509999990463257,2.509999990463257,2.619999885559082,39041017.0,2.619999885559082
2020-04-20,2.7300000190734863,2.5799999237060547,2.630000114440918,2.7200000286102295,36523875.0,2.7200000286102295
2020-04-21,2.7799999713897705,2.630000114440918,2.680000066757202,2.690000057220459,25264128.0,2.690000057220459
2020-04-22,2.930000066757202,2.6600000858306885,2.75,2.8399999141693115,37542954.0,2.8399999141693115
2020-04-23,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2020-04-24,2.700000047683716,2.700000047683716,2.700000047683716,2.700000047683716,1002900.0,2.700000047683716
2020-04-27,2.569999933242798,2.569999933242798,2.569999933242798,2.569999933242798,3663700.0,2.569999933242798
2020-04-28,2.4700000286102295,2.440000057220459,2.440000057220459,2.440000057220459,14896900.0,2.440000057220459
2020-04-29,2.369999885559082,2.319999933242798,2.3299999237060547,2.319999933242798,8697744.0,2.319999933242798
2020-04-30,2.2899999618530273,2.200000047683716,2.240000009536743,2.200000047683716,27977866.0,2.200000047683716
2020-05-06,2.2100000381469727,2.0899999141693115,2.180000066757202,2.0899999141693115,17131200.0,2.0899999141693115
2020-05-07,2.119999885559082,2.069999933242798,2.069999933242798,2.069999933242798,8759600.0,2.069999933242798
2020-05-08,2.130000114440918,2.069999933242798,2.0799999237060547,2.119999885559082,10498668.0,2.119999885559082
2020-05-11,2.140000104904175,2.0899999141693115,2.119999885559082,2.130000114440918,6562300.0,2.130000114440918
2020-05-12,2.119999885559082,2.0199999809265137,2.0999999046325684,2.0199999809265137,11832358.0,2.0199999809265137
2020-05-13,2.069999933242798,1.9800000190734863,2.0199999809265137,2.0299999713897705,5675600.0,2.0299999713897705
2020-05-14,2.0299999713897705,1.9900000095367432,2.009999990463257,1.9900000095367432,6164370.0,1.9900000095367432
2020-05-15,2.0399999618530273,1.9700000286102295,2.0399999618530273,1.9800000190734863,7141701.0,1.9800000190734863
2020-05-18,1.9900000095367432,1.8799999952316284,1.9900000095367432,1.8799999952316284,12810376.0,1.8799999952316284
2020-05-19,1.8799999952316284,1.7899999618530273,1.8799999952316284,1.7999999523162842,13318522.0,1.7999999523162842
2020-05-20,1.7699999809265137,1.7100000381469727,1.7599999904632568,1.7100000381469727,11093000.0,1.7100000381469727
2020-05-21,1.659999966621399,1.6200000047683716,1.6299999952316284,1.6200000047683716,10197601.0,1.6200000047683716
2020-05-22,1.6100000143051147,1.5399999618530273,1.5499999523162842,1.600000023841858,19279296.0,1.600000023841858
2020-05-25,1.6799999475479126,1.5499999523162842,1.590000033378601,1.6799999475479126,10461842.0,1.6799999475479126
2020-05-26,1.7599999904632568,1.7000000476837158,1.7300000190734863,1.7599999904632568,7931701.0,1.7599999904632568
2020-05-27,1.850000023841858,1.7799999713897705,1.8200000524520874,1.7999999523162842,15903223.0,1.7999999523162842
2020-05-28,1.8700000047683716,1.75,1.7899999618530273,1.8200000524520874,7313640.0,1.8200000524520874
2020-05-29,1.8700000047683716,1.7799999713897705,1.8300000429153442,1.809999942779541,3921500.0,1.809999942779541
2020-06-01,1.840000033378601,1.809999942779541,1.8200000524520874,1.8300000429153442,4471040.0,1.8300000429153442
2020-06-02,1.840000033378601,1.7400000095367432,1.8300000429153442,1.7400000095367432,11187758.0,1.7400000095367432
2020-06-03,1.7400000095367432,1.6799999475479126,1.6799999475479126,1.7100000381469727,8581263.0,1.7100000381469727
2020-06-04,1.7300000190734863,1.6799999475479126,1.7000000476837158,1.7100000381469727,3877568.0,1.7100000381469727
2020-06-05,1.7400000095367432,1.7000000476837158,1.7100000381469727,1.7300000190734863,3737568.0,1.7300000190734863
2020-06-08,1.7699999809265137,1.7300000190734863,1.7300000190734863,1.7400000095367432,5682004.0,1.7400000095367432
2020-06-09,1.7799999713897705,1.7300000190734863,1.7400000095367432,1.7300000190734863,4503100.0,1.7300000190734863
2020-06-10,1.75,1.659999966621399,1.7300000190734863,1.690000057220459,6222072.0,1.690000057220459
2020-06-11,1.7200000286102295,1.6699999570846558,1.7100000381469727,1.690000057220459,5678500.0,1.690000057220459
2020-06-12,1.6799999475479126,1.6399999856948853,1.649999976158142,1.659999966621399,6307000.0,1.659999966621399
2020-06-15,1.690000057220459,1.6299999952316284,1.659999966621399,1.6399999856948853,5129300.0,1.6399999856948853
2020-06-16,1.7200000286102295,1.6399999856948853,1.6399999856948853,1.7200000286102295,6353542.0,1.7200000286102295
2020-06-17,1.809999942779541,1.7100000381469727,1.7200000286102295,1.809999942779541,10406278.0,1.809999942779541
2020-06-18,1.899999976158142,1.809999942779541,1.8200000524520874,1.840000033378601,12617563.0,1.840000033378601
2020-06-19,1.850000023841858,1.7799999713897705,1.8300000429153442,1.7899999618530273,6592500.0,1.7899999618530273
2020-06-22,1.809999942779541,1.7699999809265137,1.7999999523162842,1.7799999713897705,3458700.0,1.7799999713897705
2020-06-23,1.8300000429153442,1.7400000095367432,1.75,1.7899999618530273,4671729.0,1.7899999618530273
2020-06-24,1.8799999952316284,1.7699999809265137,1.7899999618530273,1.8799999952316284,4987683.0,1.8799999952316284
2020-06-29,1.9700000286102295,1.8799999952316284,1.9299999475479126,1.9700000286102295,13690973.0,1.9700000286102295
2020-06-30,2.0,1.8700000047683716,1.9600000381469727,1.899999976158142,13533340.0,1.899999976158142
2020-07-01,1.9199999570846558,1.8600000143051147,1.8799999952316284,1.8899999856948853,5511100.0,1.8899999856948853
2020-07-02,1.9800000190734863,1.8700000047683716,1.8700000047683716,1.9700000286102295,9929905.0,1.9700000286102295
2020-07-03,2.0,1.9199999570846558,1.9299999475479126,1.9299999475479126,10425957.0,1.9299999475479126
2020-07-06,1.9600000381469727,1.9199999570846558,1.9199999570846558,1.940000057220459,9478168.0,1.940000057220459
2020-07-07,1.9900000095367432,1.940000057220459,1.940000057220459,1.9600000381469727,6354996.0,1.9600000381469727
2020-07-08,1.9700000286102295,1.9500000476837158,1.9600000381469727,1.9600000381469727,5650010.0,1.9600000381469727
2020-07-09,1.9700000286102295,1.909999966621399,1.9600000381469727,1.9299999475479126,10179427.0,1.9299999475479126
2020-07-10,1.9500000476837158,1.8799999952316284,1.940000057220459,1.909999966621399,7418260.0,1.909999966621399
2020-07-13,1.9800000190734863,1.8899999856948853,1.8899999856948853,1.9600000381469727,7758409.0,1.9600000381469727
2020-07-14,2.0299999713897705,1.940000057220459,1.9600000381469727,2.0,8523867.0,2.0
2020-07-15,2.009999990463257,1.940000057220459,2.0,1.9500000476837158,5370600.0,1.9500000476837158
2020-07-16,1.9700000286102295,1.8899999856948853,1.9700000286102295,1.899999976158142,5683645.0,1.899999976158142
2020-07-17,1.9199999570846558,1.850000023841858,1.899999976158142,1.850000023841858,6433918.0,1.850000023841858
2020-07-20,1.8899999856948853,1.7999999523162842,1.8700000047683716,1.8700000047683716,9184514.0,1.8700000047683716
2020-07-21,1.8899999856948853,1.840000033378601,1.850000023841858,1.8799999952316284,5481465.0,1.8799999952316284
2020-07-22,1.909999966621399,1.8700000047683716,1.8899999856948853,1.8899999856948853,4934651.0,1.8899999856948853
2020-07-23,1.899999976158142,1.8600000143051147,1.8799999952316284,1.899999976158142,4717105.0,1.899999976158142
2020-07-24,1.940000057220459,1.8700000047683716,1.8899999856948853,1.899999976158142,6059400.0,1.899999976158142
2020-07-27,1.8600000143051147,1.809999942779541,1.8200000524520874,1.809999942779541,6110800.0,1.809999942779541
2020-07-28,1.8200000524520874,1.7200000286102295,1.7999999523162842,1.7400000095367432,8446872.0,1.7400000095367432
2020-07-29,1.7599999904632568,1.7200000286102295,1.7400000095367432,1.7599999904632568,3953662.0,1.7599999904632568
2020-07-30,1.7799999713897705,1.7599999904632568,1.7599999904632568,1.7699999809265137,4441210.0,1.7699999809265137
2020-07-31,1.7999999523162842,1.75,1.75,1.7899999618530273,4141877.0,1.7899999618530273
2020-08-03,1.7999999523162842,1.75,1.7799999713897705,1.7899999618530273,10381589.0,1.7899999618530273
2020-08-04,1.7899999618530273,1.7599999904632568,1.7899999618530273,1.7699999809265137,5372795.0,1.7699999809265137
2020-08-05,1.850000023841858,1.7599999904632568,1.7799999713897705,1.809999942779541,11642778.0,1.809999942779541
2020-08-06,1.8200000524520874,1.7799999713897705,1.809999942779541,1.7999999523162842,5021743.0,1.7999999523162842
2020-08-07,1.8300000429153442,1.7699999809265137,1.7899999618530273,1.7999999523162842,4882700.0,1.7999999523162842
2020-08-10,1.7999999523162842,1.7699999809265137,1.7899999618530273,1.7899999618530273,5675065.0,1.7899999618530273
2020-08-11,1.8200000524520874,1.7799999713897705,1.7899999618530273,1.7899999618530273,5366502.0,1.7899999618530273
2020-08-12,1.7999999523162842,1.7599999904632568,1.7899999618530273,1.7799999713897705,3575530.0,1.7799999713897705
2020-08-13,1.8200000524520874,1.7899999618530273,1.8200000524520874,1.7999999523162842,4159818.0,1.7999999523162842
2020-08-14,1.840000033378601,1.7799999713897705,1.8200000524520874,1.7999999523162842,3552900.0,1.7999999523162842
2020-08-17,1.8300000429153442,1.7799999713897705,1.809999942779541,1.8200000524520874,4796502.0,1.8200000524520874
2020-08-18,1.840000033378601,1.809999942779541,1.8200000524520874,1.840000033378601,4952691.0,1.840000033378601
2020-08-19,1.840000033378601,1.8200000524520874,1.840000033378601,1.8300000429153442,3077804.0,1.8300000429153442
2020-08-20,1.909999966621399,1.809999942779541,1.8300000429153442,1.8899999856948853,8583737.0,1.8899999856948853
2020-08-21,1.909999966621399,1.8700000047683716,1.8899999856948853,1.8899999856948853,5275510.0,1.8899999856948853
2020-08-24,1.909999966621399,1.8799999952316284,1.8899999856948853,1.899999976158142,4386065.0,1.899999976158142
2020-08-25,1.9500000476837158,1.8899999856948853,1.899999976158142,1.899999976158142,4588500.0,1.899999976158142
2020-08-26,1.909999966621399,1.8300000429153442,1.899999976158142,1.8300000429153442,3675800.0,1.8300000429153442
2020-08-27,1.840000033378601,1.7699999809265137,1.840000033378601,1.809999942779541,3907398.0,1.809999942779541
2020-08-28,1.899999976158142,1.7899999618530273,1.7999999523162842,1.8799999952316284,4783917.0,1.8799999952316284
2020-08-31,1.909999966621399,1.8700000047683716,1.8899999856948853,1.8899999856948853,3879100.0,1.8899999856948853
2020-09-01,1.909999966621399,1.8600000143051147,1.8899999856948853,1.8899999856948853,3068265.0,1.8899999856948853
2020-09-02,1.940000057220459,1.8300000429153442,1.8899999856948853,1.8899999856948853,3959200.0,1.8899999856948853
2020-09-03,1.899999976158142,1.850000023841858,1.899999976158142,1.8600000143051147,2512900.0,1.8600000143051147
2020-09-04,1.8899999856948853,1.840000033378601,1.850000023841858,1.8799999952316284,3337073.0,1.8799999952316284
2020-09-07,1.909999966621399,1.8700000047683716,1.899999976158142,1.8799999952316284,3664631.0,1.8799999952316284
2020-09-08,1.9299999475479126,1.8700000047683716,1.8899999856948853,1.9199999570846558,4640700.0,1.9199999570846558
2020-09-09,1.9800000190734863,1.8899999856948853,1.909999966621399,1.9800000190734863,8929796.0,1.9800000190734863
2020-09-10,2.0799999237060547,1.9700000286102295,1.9800000190734863,2.069999933242798,19698443.0,2.069999933242798
2020-09-11,2.0399999618530273,1.9700000286102295,2.0299999713897705,1.9900000095367432,14409821.0,1.9900000095367432
2020-09-14,2.0,1.9199999570846558,1.9500000476837158,1.9700000286102295,9491901.0,1.9700000286102295
2020-09-15,1.9700000286102295,1.909999966621399,1.9299999475479126,1.9600000381469727,6181026.0,1.9600000381469727
2020-09-16,1.9800000190734863,1.940000057220459,1.9600000381469727,1.9800000190734863,3396000.0,1.9800000190734863
2020-09-17,2.0799999237060547,1.9600000381469727,1.9700000286102295,2.0299999713897705,8593583.0,2.0299999713897705
2020-09-18,2.0399999618530273,2.0,2.0299999713897705,2.0199999809265137,4123905.0,2.0199999809265137
2020-09-21,2.0299999713897705,1.9299999475479126,2.0199999809265137,1.9500000476837158,6234901.0,1.9500000476837158
2020-09-22,1.9500000476837158,1.909999966621399,1.940000057220459,1.9199999570846558,3981965.0,1.9199999570846558
2020-09-23,1.940000057220459,1.909999966621399,1.9299999475479126,1.9199999570846558,3017901.0,1.9199999570846558
2020-09-24,1.9299999475479126,1.8700000047683716,1.9199999570846558,1.8799999952316284,4026300.0,1.8799999952316284
2020-09-25,1.909999966621399,1.8600000143051147,1.8799999952316284,1.909999966621399,2559300.0,1.909999966621399
2020-09-28,1.940000057220459,1.809999942779541,1.940000057220459,1.809999942779541,8563300.0,1.809999942779541
2020-09-29,1.7999999523162842,1.7200000286102295,1.7999999523162842,1.7300000190734863,8539490.0,1.7300000190734863
2020-09-30,1.75,1.690000057220459,1.7300000190734863,1.7100000381469727,3274177.0,1.7100000381469727
2020-10-09,1.7599999904632568,1.7200000286102295,1.7300000190734863,1.75,3285000.0,1.75
2020-10-12,1.7599999904632568,1.7100000381469727,1.75,1.7400000095367432,6753602.0,1.7400000095367432
2020-10-13,1.75,1.7200000286102295,1.7300000190734863,1.7300000190734863,5080600.0,1.7300000190734863
2020-10-14,1.7200000286102295,1.6399999856948853,1.7200000286102295,1.6399999856948853,13914826.0,1.6399999856948853
2020-10-15,1.6299999952316284,1.559999942779541,1.590000033378601,1.600000023841858,8836552.0,1.600000023841858
2020-10-16,1.6699999570846558,1.590000033378601,1.600000023841858,1.649999976158142,4631950.0,1.649999976158142
2020-10-19,1.690000057220459,1.6299999952316284,1.649999976158142,1.6399999856948853,4382100.0,1.6399999856948853
2020-10-20,1.649999976158142,1.600000023841858,1.6299999952316284,1.6100000143051147,4409661.0,1.6100000143051147
2020-10-21,1.6200000047683716,1.5499999523162842,1.6200000047683716,1.559999942779541,6847100.0,1.559999942779541
2020-10-22,1.590000033378601,1.5399999618530273,1.559999942779541,1.559999942779541,3115565.0,1.559999942779541
2020-10-23,1.590000033378601,1.559999942779541,1.559999942779541,1.559999942779541,3268051.0,1.559999942779541
2020-10-26,1.5800000429153442,1.5499999523162842,1.559999942779541,1.5800000429153442,2937000.0,1.5800000429153442
2020-10-27,1.6200000047683716,1.559999942779541,1.5700000524520874,1.600000023841858,2513100.0,1.600000023841858