Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,5.775000095367432,5.514999866485596,5.690000057220459,5.534999847412109,17582730.0,5.534999847412109
2010-01-05,5.639999866485596,5.449999809265137,5.590000152587891,5.485000133514404,12853392.0,5.485000133514404
2010-01-06,5.59499979019165,5.414999961853027,5.449999809265137,5.494999885559082,10814434.0,5.494999885559082
2010-01-07,5.614999771118164,5.289999961853027,5.46999979019165,5.34499979019165,12504192.0,5.34499979019165
2010-01-08,5.409999847412109,5.199999809265137,5.300000190734863,5.375,7757030.0,5.375
2010-01-11,5.420000076293945,5.150000095367432,5.364999771118164,5.170000076293945,10224558.0,5.170000076293945
2010-01-12,5.25,5.045000076293945,5.105000019073486,5.230000019073486,12898024.0,5.230000019073486
2010-01-13,5.159999847412109,5.039999961853027,5.074999809265137,5.114999771118164,9206656.0,5.114999771118164
2010-01-14,5.239999771118164,5.114999771118164,5.130000114440918,5.239999771118164,10675350.0,5.239999771118164
2010-01-15,5.684999942779541,5.525000095367432,5.525000095367432,5.599999904632568,37670490.0,5.599999904632568
2010-01-18,5.545000076293945,5.389999866485596,5.5,5.494999885559082,21684404.0,5.494999885559082
2010-01-19,5.474999904632568,5.25,5.474999904632568,5.300000190734863,25669878.0,5.300000190734863
2010-01-20,5.340000152587891,4.934999942779541,5.320000171661377,4.965000152587891,26150876.0,4.965000152587891
2010-01-21,5.025000095367432,4.78000020980835,4.989999771118164,4.909999847412109,18342692.0,4.909999847412109
2010-01-22,4.849999904632568,4.625,4.849999904632568,4.699999809265137,15820998.0,4.699999809265137
2010-01-25,5.170000076293945,4.65500020980835,4.690000057220459,4.764999866485596,16887936.0,4.764999866485596
2010-01-26,4.78000020980835,4.375,4.75,4.40500020980835,15558090.0,4.40500020980835
2010-01-27,4.539999961853027,4.355000019073486,4.40500020980835,4.425000190734863,8606842.0,4.425000190734863
2010-01-28,4.474999904632568,4.389999866485596,4.425000190734863,4.465000152587891,6512414.0,4.465000152587891
2010-01-29,4.514999866485596,4.400000095367432,4.40500020980835,4.440000057220459,7942240.0,4.440000057220459
2010-02-01,4.53000020980835,4.190000057220459,4.400000095367432,4.514999866485596,13753710.0,4.514999866485596
2010-02-02,4.574999809265137,4.400000095367432,4.474999904632568,4.434999942779541,13908118.0,4.434999942779541
2010-02-03,4.519999980926514,4.255000114440918,4.420000076293945,4.505000114440918,9714524.0,4.505000114440918
2010-02-04,4.704999923706055,4.40500020980835,4.449999809265137,4.59499979019165,15377012.0,4.59499979019165
2010-02-05,4.525000095367432,4.349999904632568,4.429999828338623,4.400000095367432,7722512.0,4.400000095367432
2010-02-08,4.420000076293945,4.269999980926514,4.40500020980835,4.329999923706055,5175526.0,4.329999923706055
2010-02-09,4.375,4.239999771118164,4.304999828338623,4.264999866485596,5070114.0,4.264999866485596
2010-02-10,4.360000133514404,4.275000095367432,4.315000057220459,4.355000019073486,5488080.0,4.355000019073486
2010-02-11,4.414999961853027,4.300000190734863,4.375,4.309999942779541,7552474.0,4.309999942779541
2010-02-12,4.389999866485596,4.309999942779541,4.34499979019165,4.349999904632568,5038198.0,4.349999904632568
2010-02-22,4.40500020980835,4.315000057220459,4.355000019073486,4.380000114440918,5378860.0,4.380000114440918
2010-02-23,4.474999904632568,4.28000020980835,4.394999980926514,4.454999923706055,6982180.0,4.454999923706055
2010-02-24,4.605000019073486,4.360000133514404,4.434999942779541,4.570000171661377,15210256.0,4.570000171661377
2010-02-25,4.695000171661377,4.550000190734863,4.550000190734863,4.684999942779541,17009236.0,4.684999942779541
2010-02-26,4.695000171661377,4.59499979019165,4.690000057220459,4.614999771118164,11328224.0,4.614999771118164
2010-03-01,4.885000228881836,4.525000095367432,4.614999771118164,4.815000057220459,22274284.0,4.815000057220459
2010-03-02,4.815000057220459,4.619999885559082,4.769999980926514,4.679999828338623,17167658.0,4.679999828338623
2010-03-03,4.699999809265137,4.605000019073486,4.684999942779541,4.65500020980835,9268580.0,4.65500020980835
2010-03-04,4.775000095367432,4.554999828338623,4.650000095367432,4.565000057220459,12489812.0,4.565000057220459
2010-03-05,4.625,4.445000171661377,4.550000190734863,4.514999866485596,7628016.0,4.514999866485596
2010-03-08,4.619999885559082,4.514999866485596,4.53000020980835,4.585000038146973,5341982.0,4.585000038146973
2010-03-09,4.849999904632568,4.519999980926514,4.585000038146973,4.730000019073486,20251592.0,4.730000019073486
2010-03-10,4.739999771118164,4.599999904632568,4.704999923706055,4.610000133514404,7883524.0,4.610000133514404
2010-03-11,4.675000190734863,4.550000190734863,4.605000019073486,4.625,5212796.0,4.625
2010-03-12,4.635000228881836,4.510000228881836,4.625,4.514999866485596,5845394.0,4.514999866485596
2010-03-15,4.5,4.34499979019165,4.5,4.375,5843338.0,4.375
2010-03-16,4.425000190734863,4.340000152587891,4.375,4.420000076293945,3424826.0,4.420000076293945
2010-03-17,4.59499979019165,4.375,4.425000190734863,4.579999923706055,8736012.0,4.579999923706055
2010-03-18,4.75,4.554999828338623,4.565000057220459,4.690000057220459,16197534.0,4.690000057220459
2010-03-19,4.820000171661377,4.679999828338623,4.71999979019165,4.730000019073486,10690060.0,4.730000019073486
2010-03-22,4.744999885559082,4.65500020980835,4.724999904632568,4.735000133514404,6665126.0,4.735000133514404
2010-03-23,4.735000133514404,4.644999980926514,4.735000133514404,4.650000095367432,4560990.0,4.650000095367432
2010-03-24,4.684999942779541,4.625,4.650000095367432,4.644999980926514,4418296.0,4.644999980926514
2010-03-25,4.78000020980835,4.630000114440918,4.664999961853027,4.715000152587891,9585402.0,4.715000152587891
2010-03-26,4.840000152587891,4.679999828338623,4.71999979019165,4.769999980926514,12365112.0,4.769999980926514
2010-03-29,4.934999942779541,4.715000152587891,4.764999866485596,4.925000190734863,21642784.0,4.925000190734863
2010-03-30,4.945000171661377,4.840000152587891,4.929999828338623,4.894999980926514,10476814.0,4.894999980926514
2010-03-31,4.989999771118164,4.849999904632568,4.929999828338623,4.960000038146973,12577616.0,4.960000038146973
2010-04-01,5.045000076293945,4.925000190734863,4.949999809265137,5.025000095367432,13676960.0,5.025000095367432
2010-04-02,5.085000038146973,4.949999809265137,5.019999980926514,4.96999979019165,13287466.0,4.96999979019165
2010-04-06,5.010000228881836,4.84499979019165,4.96999979019165,4.875,14403244.0,4.875
2010-04-07,4.900000095367432,4.795000076293945,4.864999771118164,4.829999923706055,12540652.0,4.829999923706055
2010-04-08,4.824999809265137,4.724999904632568,4.820000171661377,4.764999866485596,15994608.0,4.764999866485596
2010-04-09,4.875,4.760000228881836,4.760000228881836,4.840000152587891,10295884.0,4.840000152587891
2010-04-12,4.829999923706055,4.559999942779541,4.824999809265137,4.619999885559082,20763766.0,4.619999885559082
2010-04-13,4.644999980926514,4.425000190734863,4.605000019073486,4.539999961853027,17110344.0,4.539999961853027
2010-04-14,4.699999809265137,4.485000133514404,4.510000228881836,4.610000133514404,12447450.0,4.610000133514404
2010-04-15,4.599999904632568,4.505000114440918,4.574999809265137,4.534999847412109,7004598.0,4.534999847412109
2010-04-16,4.550000190734863,4.420000076293945,4.489999771118164,4.53000020980835,8275048.0,4.53000020980835
2010-04-19,4.465000152587891,4.074999809265137,4.465000152587891,4.085000038146973,17243186.0,4.085000038146973
2010-04-20,4.050000190734863,3.8350000381469727,4.050000190734863,3.9200000762939453,9997148.0,3.9200000762939453
2010-04-21,4.005000114440918,3.8450000286102295,3.9149999618530273,3.9800000190734863,10402964.0,3.9800000190734863
2010-04-22,4.050000190734863,3.934999942779541,3.934999942779541,3.9700000286102295,10222408.0,3.9700000286102295
2010-04-23,4.050000190734863,3.950000047683716,3.9749999046325684,4.010000228881836,9312562.0,4.010000228881836
2010-04-26,4.099999904632568,3.880000114440918,3.9700000286102295,4.0,10897512.0,4.0
2010-04-27,3.9749999046325684,3.880000114440918,3.9749999046325684,3.9000000953674316,10230452.0,3.9000000953674316
2010-04-28,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0.0,3.9000000953674316
2010-04-29,3.9600000381469727,3.674999952316284,3.880000114440918,3.734999895095825,12852428.0,3.734999895095825
2010-04-30,3.7850000858306885,3.5250000953674316,3.7049999237060547,3.5799999237060547,10579948.0,3.5799999237060547
2010-05-04,3.549999952316284,3.3550000190734863,3.4749999046325684,3.380000114440918,10250816.0,3.380000114440918
2010-05-05,3.5250000953674316,3.3399999141693115,3.365000009536743,3.5,10629004.0,3.5
2010-05-06,3.5250000953674316,3.25,3.5,3.305000066757202,7033126.0,3.305000066757202
2010-05-07,3.3450000286102295,3.174999952316284,3.2100000381469727,3.200000047683716,10994372.0,3.200000047683716
2010-05-10,3.390000104904175,3.240000009536743,3.25,3.3299999237060547,17375970.0,3.3299999237060547
2010-05-11,3.430000066757202,3.200000047683716,3.4049999713897705,3.2100000381469727,13105988.0,3.2100000381469727
2010-05-12,3.4100000858306885,3.180000066757202,3.2200000286102295,3.2850000858306885,17502358.0,3.2850000858306885
2010-05-13,3.615000009536743,3.305000066757202,3.325000047683716,3.615000009536743,43607678.0,3.615000009536743
2010-05-14,3.5850000381469727,3.4649999141693115,3.4749999046325684,3.505000114440918,30181256.0,3.505000114440918
2010-05-17,3.450000047683716,3.184999942779541,3.444999933242798,3.194999933242798,19905930.0,3.194999933242798
2010-05-18,3.505000114440918,3.0399999618530273,3.180000066757202,3.440000057220459,27713908.0,3.440000057220459
2010-05-19,3.505000114440918,3.25,3.3399999141693115,3.3299999237060547,21535250.0,3.3299999237060547
2010-05-20,3.4649999141693115,3.2799999713897705,3.2950000762939453,3.315000057220459,15962040.0,3.315000057220459
2010-05-21,3.549999952316284,3.174999952316284,3.2149999141693115,3.4749999046325684,22529070.0,3.4749999046325684
2010-05-24,3.765000104904175,3.549999952316284,3.575000047683716,3.6050000190734863,28775532.0,3.6050000190734863
2010-05-25,3.615000009536743,3.484999895095825,3.5299999713897705,3.5399999618530273,22230992.0,3.5399999618530273
2010-05-26,3.6549999713897705,3.5250000953674316,3.5250000953674316,3.5999999046325684,24552616.0,3.5999999046325684
2010-05-27,3.674999952316284,3.5,3.575000047683716,3.625,23183420.0,3.625
2010-05-28,3.680000066757202,3.5250000953674316,3.6700000762939453,3.5399999618530273,16471878.0,3.5399999618530273
2010-05-31,3.575000047683716,3.325000047683716,3.494999885559082,3.3550000190734863,14334658.0,3.3550000190734863
2010-06-01,3.359999895095825,3.2100000381469727,3.299999952316284,3.255000114440918,13288890.0,3.255000114440918
2010-06-02,3.365000009536743,3.2249999046325684,3.240000009536743,3.305000066757202,14096636.0,3.305000066757202
2010-06-03,3.384999990463257,3.2799999713897705,3.3550000190734863,3.2899999618530273,13688230.0,3.2899999618530273
2010-06-04,3.380000114440918,3.2100000381469727,3.25,3.3399999141693115,11851850.0,3.3399999141693115
2010-06-07,3.375,3.25,3.255000114440918,3.325000047683716,9675750.0,3.325000047683716
2010-06-08,3.3550000190734863,3.2750000953674316,3.2750000953674316,3.319999933242798,10403626.0,3.319999933242798
2010-06-09,3.5299999713897705,3.2950000762939453,3.319999933242798,3.494999885559082,19181216.0,3.494999885559082
2010-06-10,3.4700000286102295,3.3949999809265137,3.4700000286102295,3.4149999618530273,14996216.0,3.4149999618530273
2010-06-11,3.450000047683716,3.3550000190734863,3.430000066757202,3.365000009536743,9536878.0,3.365000009536743
2010-06-17,3.4100000858306885,3.299999952316284,3.375,3.359999895095825,12192624.0,3.359999895095825
2010-06-18,3.444999933242798,3.299999952316284,3.3550000190734863,3.325000047683716,13275630.0,3.325000047683716
2010-06-21,3.4649999141693115,3.2300000190734863,3.2799999713897705,3.4149999618530273,17471526.0,3.4149999618530273
2010-06-22,3.5,3.4000000953674316,3.424999952316284,3.440000057220459,17009866.0,3.440000057220459
2010-06-23,3.490000009536743,3.4049999713897705,3.4049999713897705,3.450000047683716,15251322.0,3.450000047683716
2010-06-24,3.494999885559082,3.430000066757202,3.4649999141693115,3.4649999141693115,11687918.0,3.4649999141693115
2010-06-25,3.4649999141693115,3.3350000381469727,3.4549999237060547,3.365000009536743,10661908.0,3.365000009536743
2010-06-28,3.390000104904175,3.25,3.369999885559082,3.259999990463257,6260746.0,3.259999990463257
2010-06-29,3.2950000762939453,2.934999942779541,3.2750000953674316,2.9749999046325684,13116220.0,2.9749999046325684
2010-06-30,2.9749999046325684,2.8450000286102295,2.950000047683716,2.865000009536743,5616598.0,2.865000009536743
2010-07-01,2.940000057220459,2.825000047683716,2.875,2.8399999141693115,6379980.0,2.8399999141693115
2010-07-02,2.990000009536743,2.740000009536743,2.825000047683716,2.9149999618530273,12744946.0,2.9149999618530273
2010-07-05,2.9549999237060547,2.815000057220459,2.865000009536743,2.9000000953674316,7443360.0,2.9000000953674316
2010-07-06,2.994999885559082,2.859999895095825,2.880000114440918,2.9649999141693115,9356320.0,2.9649999141693115
2010-07-07,3.0,2.950000047683716,2.9649999141693115,2.9649999141693115,6291644.0,2.9649999141693115
2010-07-08,3.0299999713897705,2.9549999237060547,2.9749999046325684,2.9600000381469727,7053318.0,2.9600000381469727
2010-07-09,3.0999999046325684,2.934999942779541,2.9549999237060547,3.049999952316284,9567708.0,3.049999952316284
2010-07-12,3.200000047683716,3.0450000762939453,3.049999952316284,3.140000104904175,12448980.0,3.140000104904175
2010-07-13,3.0899999141693115,3.005000114440918,3.075000047683716,3.0199999809265137,8728366.0,3.0199999809265137
2010-07-14,3.0899999141693115,3.009999990463257,3.0350000858306885,3.0350000858306885,7399282.0,3.0350000858306885
2010-07-15,3.1050000190734863,2.9700000286102295,3.049999952316284,2.9700000286102295,6207836.0,2.9700000286102295
2010-07-16,3.0,2.9000000953674316,2.9549999237060547,2.9700000286102295,5059066.0,2.9700000286102295
2010-07-19,3.119999885559082,2.950000047683716,2.9700000286102295,3.0850000381469727,9389770.0,3.0850000381469727
2010-07-20,3.244999885559082,3.0950000286102295,3.0950000286102295,3.194999933242798,12441186.0,3.194999933242798
2010-07-21,3.2300000190734863,3.1600000858306885,3.194999933242798,3.184999942779541,7083178.0,3.184999942779541
2010-07-22,3.4800000190734863,3.180000066757202,3.194999933242798,3.4049999713897705,18644054.0,3.4049999713897705
2010-07-23,3.430000066757202,3.325000047683716,3.4000000953674316,3.369999885559082,10232966.0,3.369999885559082
2010-07-26,3.4200000762939453,3.3550000190734863,3.4000000953674316,3.4000000953674316,8879960.0,3.4000000953674316
2010-07-27,3.515000104904175,3.359999895095825,3.390000104904175,3.4149999618530273,10513228.0,3.4149999618530273
2010-07-28,3.5,3.384999990463257,3.390000104904175,3.4649999141693115,9086462.0,3.4649999141693115
2010-07-29,3.515000104904175,3.4100000858306885,3.4749999046325684,3.5,16291680.0,3.5
2010-07-30,3.5399999618530273,3.430000066757202,3.5,3.5199999809265137,10170466.0,3.5199999809265137
2010-08-02,3.615000009536743,3.5,3.549999952316284,3.575000047683716,10451850.0,3.575000047683716
2010-08-03,3.6449999809265137,3.515000104904175,3.5799999237060547,3.5299999713897705,13042088.0,3.5299999713897705
2010-08-04,3.549999952316284,3.4000000953674316,3.5299999713897705,3.505000114440918,10743180.0,3.505000114440918
2010-08-05,3.515000104904175,3.4000000953674316,3.515000104904175,3.444999933242798,8884372.0,3.444999933242798
2010-08-06,3.4700000286102295,3.3399999141693115,3.4049999713897705,3.4549999237060547,13636038.0,3.4549999237060547
2010-08-09,3.5250000953674316,3.424999952316284,3.440000057220459,3.5,7979676.0,3.5
2010-08-10,3.5299999713897705,3.375,3.5,3.390000104904175,8579334.0,3.390000104904175
2010-08-11,3.549999952316284,3.365000009536743,3.365000009536743,3.5399999618530273,13244458.0,3.5399999618530273
2010-08-12,3.634999990463257,3.4800000190734863,3.5,3.515000104904175,14214692.0,3.515000104904175
2010-08-13,3.5899999141693115,3.430000066757202,3.515000104904175,3.559999942779541,10237338.0,3.559999942779541
2010-08-16,3.615000009536743,3.5450000762939453,3.569999933242798,3.5899999141693115,8676926.0,3.5899999141693115
2010-08-17,3.674999952316284,3.555000066757202,3.5850000381469727,3.6449999809265137,10789958.0,3.6449999809265137
2010-08-18,3.6700000762939453,3.5350000858306885,3.6649999618530273,3.640000104904175,12868512.0,3.640000104904175
2010-08-19,3.7149999141693115,3.559999942779541,3.6050000190734863,3.700000047683716,13834244.0,3.700000047683716
2010-08-20,3.8499999046325684,3.615000009536743,3.6500000953674316,3.744999885559082,19035360.0,3.744999885559082
2010-08-23,4.054999828338623,3.7249999046325684,3.765000104904175,3.990000009536743,47429538.0,3.990000009536743
2010-08-24,4.070000171661377,3.865000009536743,3.944999933242798,4.005000114440918,38813282.0,4.005000114440918
2010-08-25,4.224999904632568,3.8550000190734863,3.950000047683716,4.099999904632568,56640574.0,4.099999904632568
2010-08-26,4.244999885559082,3.9000000953674316,4.105000019073486,4.03000020980835,52800134.0,4.03000020980835
2010-08-27,4.144999980926514,3.9000000953674316,4.03000020980835,3.9600000381469727,43869696.0,3.9600000381469727
2010-08-30,4.300000190734863,3.8299999237060547,3.930000066757202,4.210000038146973,63717526.0,4.210000038146973
2010-08-31,4.389999866485596,4.079999923706055,4.144999980926514,4.284999847412109,73138516.0,4.284999847412109
2010-09-01,4.369999885559082,4.164999961853027,4.284999847412109,4.25,40040654.0,4.25
2010-09-02,4.539999961853027,4.15500020980835,4.429999828338623,4.21999979019165,69030352.0,4.21999979019165
2010-09-03,4.199999809265137,4.0,4.184999942779541,4.034999847412109,45846778.0,4.034999847412109
2010-09-06,4.054999828338623,3.9049999713897705,4.034999847412109,4.025000095367432,25716970.0,4.025000095367432
2010-09-07,4.019999980926514,3.875,4.0,3.9800000190734863,17018750.0,3.9800000190734863
2010-09-08,3.9749999046325684,3.9200000762939453,3.950000047683716,3.9600000381469727,14647772.0,3.9600000381469727
2010-09-09,4.019999980926514,3.805000066757202,3.9649999141693115,3.8299999237060547,19135910.0,3.8299999237060547
2010-09-10,3.8499999046325684,3.634999990463257,3.805000066757202,3.7049999237060547,18521676.0,3.7049999237060547
2010-09-13,3.8499999046325684,3.674999952316284,3.694999933242798,3.825000047683716,14947456.0,3.825000047683716
2010-09-14,3.819999933242798,3.7200000286102295,3.799999952316284,3.755000114440918,11832644.0,3.755000114440918
2010-09-15,3.755000114440918,3.6600000858306885,3.744999885559082,3.6700000762939453,9419602.0,3.6700000762939453
2010-09-16,3.700000047683716,3.5250000953674316,3.694999933242798,3.5450000762939453,10543166.0,3.5450000762939453
2010-09-17,3.5999999046325684,3.5299999713897705,3.5399999618530273,3.575000047683716,7682776.0,3.575000047683716
2010-09-20,3.615000009536743,3.549999952316284,3.575000047683716,3.569999933242798,7247714.0,3.569999933242798
2010-09-21,3.609999895095825,3.5399999618530273,3.5799999237060547,3.575000047683716,4683860.0,3.575000047683716
2010-09-27,3.6649999618530273,3.549999952316284,3.575000047683716,3.6600000858306885,7805426.0,3.6600000858306885
2010-09-28,3.6600000858306885,3.5350000858306885,3.6549999713897705,3.5399999618530273,7032336.0,3.5399999618530273
2010-09-29,3.6050000190734863,3.430000066757202,3.5450000762939453,3.440000057220459,7419426.0,3.440000057220459
2010-09-30,3.569999933242798,3.365000009536743,3.4049999713897705,3.515000104904175,7834974.0,3.515000104904175
2010-10-08,3.5799999237060547,3.450000047683716,3.450000047683716,3.565000057220459,11391088.0,3.565000057220459
2010-10-11,3.6500000953674316,3.5350000858306885,3.559999942779541,3.634999990463257,13770954.0,3.634999990463257
2010-10-12,3.6549999713897705,3.575000047683716,3.5999999046325684,3.5999999046325684,13369382.0,3.5999999046325684
2010-10-13,3.7750000953674316,3.565000057220459,3.615000009536743,3.744999885559082,23955398.0,3.744999885559082
2010-10-14,3.7249999046325684,3.575000047683716,3.7100000381469727,3.575000047683716,14089600.0,3.575000047683716
2010-10-15,3.569999933242798,3.4800000190734863,3.5450000762939453,3.5250000953674316,14681882.0,3.5250000953674316
2010-10-18,3.575000047683716,3.430000066757202,3.5199999809265137,3.5399999618530273,10397280.0,3.5399999618530273
2010-10-19,3.5899999141693115,3.515000104904175,3.549999952316284,3.5799999237060547,8502694.0,3.5799999237060547
2010-10-20,3.515000104904175,3.390000104904175,3.515000104904175,3.430000066757202,14181888.0,3.430000066757202
2010-10-21,3.4549999237060547,3.3949999809265137,3.434999942779541,3.430000066757202,7627990.0,3.430000066757202
2010-10-22,3.4700000286102295,3.4200000762939453,3.424999952316284,3.4600000381469727,6897354.0,3.4600000381469727
2010-10-25,3.5350000858306885,3.450000047683716,3.4600000381469727,3.5299999713897705,10475036.0,3.5299999713897705
2010-10-26,3.609999895095825,3.450000047683716,3.5250000953674316,3.559999942779541,16105528.0,3.559999942779541
2010-10-27,3.6449999809265137,3.5399999618530273,3.565000057220459,3.5799999237060547,12931764.0,3.5799999237060547
2010-10-28,3.609999895095825,3.5199999809265137,3.5950000286102295,3.549999952316284,9455616.0,3.549999952316284
2010-10-29,3.609999895095825,3.5199999809265137,3.5950000286102295,3.5199999809265137,14686128.0,3.5199999809265137
2010-11-01,3.625,3.4749999046325684,3.509999990463257,3.5999999046325684,17361796.0,3.5999999046325684
2010-11-02,3.619999885559082,3.5299999713897705,3.5899999141693115,3.569999933242798,14576432.0,3.569999933242798
2010-11-03,3.615000009536743,3.5350000858306885,3.549999952316284,3.5899999141693115,12528820.0,3.5899999141693115
2010-11-04,3.6050000190734863,3.5299999713897705,3.569999933242798,3.5950000286102295,11126296.0,3.5950000286102295
2010-11-05,3.6649999618530273,3.5950000286102295,3.5950000286102295,3.6549999713897705,19816864.0,3.6549999713897705
2010-11-08,3.7699999809265137,3.6600000858306885,3.674999952316284,3.759999990463257,23670370.0,3.759999990463257
2010-11-09,3.759999990463257,3.680000066757202,3.75,3.7100000381469727,17255098.0,3.7100000381469727
2010-11-10,3.744999885559082,3.609999895095825,3.7149999141693115,3.6500000953674316,13614590.0,3.6500000953674316
2010-11-11,3.694999933242798,3.619999885559082,3.619999885559082,3.625,12814798.0,3.625
2010-11-12,3.625,3.265000104904175,3.615000009536743,3.315000057220459,16585874.0,3.315000057220459
2010-11-15,3.3499999046325684,3.2750000953674316,3.299999952316284,3.3499999046325684,7806344.0,3.3499999046325684
2010-11-16,3.359999895095825,3.174999952316284,3.359999895095825,3.200000047683716,8695982.0,3.200000047683716
2010-11-17,3.244999885559082,3.1500000953674316,3.174999952316284,3.190000057220459,5375278.0,3.190000057220459
2010-11-18,3.244999885559082,3.180000066757202,3.2200000286102295,3.2300000190734863,4655466.0,3.2300000190734863
2010-11-19,3.25,3.1700000762939453,3.240000009536743,3.240000009536743,4184390.0,3.240000009536743
2010-11-22,3.2799999713897705,3.200000047683716,3.2149999141693115,3.2750000953674316,6472160.0,3.2750000953674316
2010-11-23,3.305000066757202,3.1549999713897705,3.299999952316284,3.2049999237060547,5047256.0,3.2049999237060547
2010-11-24,3.2750000953674316,3.200000047683716,3.2100000381469727,3.259999990463257,4225206.0,3.259999990463257
2010-11-25,3.365000009536743,3.25,3.259999990463257,3.319999933242798,8686198.0,3.319999933242798
2010-11-26,3.325000047683716,3.244999885559082,3.309999942779541,3.2699999809265137,5465152.0,3.2699999809265137
2010-11-29,3.2750000953674316,3.2149999141693115,3.2699999809265137,3.265000104904175,3791722.0,3.265000104904175
2010-11-30,3.2799999713897705,3.0950000286102295,3.259999990463257,3.1649999618530273,6042290.0,3.1649999618530273
2010-12-01,3.194999933242798,3.140000104904175,3.140000104904175,3.174999952316284,2789462.0,3.174999952316284
2010-12-02,3.265000104904175,3.194999933242798,3.194999933242798,3.2100000381469727,5669396.0,3.2100000381469727
2010-12-03,3.3299999237060547,3.2100000381469727,3.2300000190734863,3.299999952316284,12981782.0,3.299999952316284
2010-12-06,3.380000114440918,3.2750000953674316,3.315000057220459,3.375,15361982.0,3.375
2010-12-07,3.6600000858306885,3.305000066757202,3.3550000190734863,3.615000009536743,51581372.0,3.615000009536743
2010-12-08,3.815000057220459,3.5299999713897705,3.565000057220459,3.7699999809265137,73352628.0,3.7699999809265137
2010-12-09,3.8499999046325684,3.700000047683716,3.700000047683716,3.765000104904175,68627226.0,3.765000104904175
2010-12-10,3.8499999046325684,3.680000066757202,3.7100000381469727,3.7950000762939453,46188092.0,3.7950000762939453
2010-12-13,3.9000000953674316,3.759999990463257,3.815000057220459,3.8350000381469727,52865390.0,3.8350000381469727
2010-12-14,3.8350000381469727,3.690000057220459,3.8350000381469727,3.734999895095825,44345196.0,3.734999895095825
2010-12-15,3.744999885559082,3.6549999713897705,3.7049999237060547,3.734999895095825,28012734.0,3.734999895095825
2010-12-16,3.744999885559082,3.6649999618530273,3.7149999141693115,3.690000057220459,21547838.0,3.690000057220459
2010-12-17,3.8350000381469727,3.619999885559082,3.690000057220459,3.6649999618530273,32915482.0,3.6649999618530273
2010-12-20,3.7200000286102295,3.5350000858306885,3.6600000858306885,3.6600000858306885,18802398.0,3.6600000858306885
2010-12-21,3.869999885559082,3.609999895095825,3.640000104904175,3.8299999237060547,43155448.0,3.8299999237060547
2010-12-22,3.815000057220459,3.6050000190734863,3.799999952316284,3.6549999713897705,26888880.0,3.6549999713897705
2010-12-23,3.6600000858306885,3.5,3.640000104904175,3.509999990463257,16636972.0,3.509999990463257
2010-12-24,3.5199999809265137,3.4000000953674316,3.509999990463257,3.4649999141693115,14257752.0,3.4649999141693115
2010-12-27,3.484999895095825,3.265000104904175,3.440000057220459,3.2850000858306885,14276128.0,3.2850000858306885
2010-12-28,3.3450000286102295,3.2249999046325684,3.2799999713897705,3.255000114440918,8632992.0,3.255000114440918
2010-12-29,3.3399999141693115,3.240000009536743,3.2699999809265137,3.3299999237060547,6348464.0,3.3299999237060547
2010-12-30,3.359999895095825,3.244999885559082,3.305000066757202,3.255000114440918,5764502.0,3.255000114440918
2010-12-31,3.3350000381469727,3.25,3.265000104904175,3.3299999237060547,6055384.0,3.3299999237060547
2011-01-04,3.450000047683716,3.2950000762939453,3.3399999141693115,3.4049999713897705,14240044.0,3.4049999713897705
2011-01-05,3.4000000953674316,3.305000066757202,3.390000104904175,3.3450000286102295,13371740.0,3.3450000286102295
2011-01-06,3.369999885559082,3.2899999618530273,3.3299999237060547,3.3499999046325684,8864696.0,3.3499999046325684
2011-01-07,3.424999952316284,3.3299999237060547,3.3399999141693115,3.365000009536743,12549290.0,3.365000009536743
2011-01-10,3.4049999713897705,3.180000066757202,3.3399999141693115,3.2200000286102295,7338540.0,3.2200000286102295
2011-01-11,3.325000047683716,3.190000057220459,3.200000047683716,3.2899999618530273,7367080.0,3.2899999618530273
2011-01-12,3.384999990463257,3.2750000953674316,3.2950000762939453,3.319999933242798,10368802.0,3.319999933242798
2011-01-13,3.3450000286102295,3.25,3.319999933242798,3.2750000953674316,7045586.0,3.2750000953674316
2011-01-14,3.2750000953674316,3.200000047683716,3.2750000953674316,3.2100000381469727,4915352.0,3.2100000381469727
2011-01-17,3.2100000381469727,2.9800000190734863,3.200000047683716,2.990000009536743,9500352.0,2.990000009536743
2011-01-18,3.0199999809265137,2.9600000381469727,2.9700000286102295,2.994999885559082,3958860.0,2.994999885559082
2011-01-19,3.0450000762939453,2.950000047683716,3.0,3.0450000762939453,4030704.0,3.0450000762939453
2011-01-20,3.0350000858306885,2.880000114440918,3.0350000858306885,2.9049999713897705,6095694.0,2.9049999713897705
2011-01-21,3.009999990463257,2.890000104904175,2.9049999713897705,2.940000057220459,4675922.0,2.940000057220459
2011-01-24,2.9649999141693115,2.9049999713897705,2.9649999141693115,2.9149999618530273,2608578.0,2.9149999618530273
2011-01-25,2.940000057220459,2.799999952316284,2.930000066757202,2.9149999618530273,4516742.0,2.9149999618530273
2011-01-26,2.950000047683716,2.869999885559082,2.8949999809265137,2.934999942779541,3561072.0,2.934999942779541
2011-01-27,2.934999942779541,2.8299999237060547,2.880000114440918,2.9149999618530273,5275964.0,2.9149999618530273
2011-01-28,2.9600000381469727,2.880000114440918,2.9149999618530273,2.924999952316284,5756632.0,2.924999952316284
2011-01-31,2.9700000286102295,2.9000000953674316,2.9049999713897705,2.9549999237060547,4650596.0,2.9549999237060547
2011-02-01,3.25,2.944999933242798,2.9749999046325684,3.25,32660186.0,3.25
2011-02-09,3.375,3.174999952316284,3.309999942779541,3.369999885559082,44125742.0,3.369999885559082
2011-02-10,3.440000057220459,3.2850000858306885,3.305000066757202,3.4049999713897705,36654614.0,3.4049999713897705
2011-02-11,3.4649999141693115,3.365000009536743,3.369999885559082,3.4149999618530273,28048428.0,3.4149999618530273
2011-02-14,3.4200000762939453,3.325000047683716,3.4149999618530273,3.359999895095825,26595356.0,3.359999895095825
2011-02-15,3.384999990463257,3.299999952316284,3.3499999046325684,3.3499999046325684,19995886.0,3.3499999046325684
2011-02-16,3.384999990463257,3.315000057220459,3.3450000286102295,3.375,17536066.0,3.375
2011-02-17,3.390000104904175,3.259999990463257,3.390000104904175,3.299999952316284,18249700.0,3.299999952316284
2011-02-18,3.3299999237060547,3.184999942779541,3.3299999237060547,3.190000057220459,16941394.0,3.190000057220459
2011-02-21,3.240000009536743,3.1549999713897705,3.1600000858306885,3.2249999046325684,10199706.0,3.2249999046325684
2011-02-22,3.240000009536743,3.059999942779541,3.240000009536743,3.065000057220459,16223924.0,3.065000057220459
2011-02-23,3.1600000858306885,3.075000047683716,3.075000047683716,3.134999990463257,9329488.0,3.134999990463257
2011-02-24,3.3399999141693115,3.0950000286102295,3.119999885559082,3.3350000381469727,26821542.0,3.3350000381469727
2011-02-25,3.4049999713897705,3.259999990463257,3.319999933242798,3.3399999141693115,30578800.0,3.3399999141693115
2011-02-28,3.3550000190734863,3.2799999713897705,3.3399999141693115,3.325000047683716,20430324.0,3.325000047683716
2011-03-01,3.380000114440918,3.305000066757202,3.325000047683716,3.319999933242798,15418672.0,3.319999933242798
2011-03-02,3.305000066757202,3.2249999046325684,3.305000066757202,3.265000104904175,13540156.0,3.265000104904175
2011-03-03,3.305000066757202,3.2249999046325684,3.259999990463257,3.2300000190734863,8793498.0,3.2300000190734863
2011-03-04,3.365000009536743,3.2100000381469727,3.2100000381469727,3.3450000286102295,14080070.0,3.3450000286102295
2011-03-07,3.3949999809265137,3.325000047683716,3.3450000286102295,3.375,17925694.0,3.375
2011-03-08,3.4049999713897705,3.3550000190734863,3.369999885559082,3.3949999809265137,12032754.0,3.3949999809265137
2011-03-09,3.4000000953674316,3.3350000381469727,3.3949999809265137,3.380000114440918,10478526.0,3.380000114440918
2011-03-10,3.4549999237060547,3.3399999141693115,3.365000009536743,3.4149999618530273,17062074.0,3.4149999618530273
2011-03-11,3.430000066757202,3.305000066757202,3.365000009536743,3.3350000381469727,13853628.0,3.3350000381469727
2011-03-14,3.3450000286102295,3.25,3.325000047683716,3.315000057220459,9281600.0,3.315000057220459
2011-03-15,3.4600000381469727,3.2699999809265137,3.2899999618530273,3.440000057220459,22256764.0,3.440000057220459
2011-03-16,3.5,3.4000000953674316,3.424999952316284,3.450000047683716,21787716.0,3.450000047683716
2011-03-17,3.4700000286102295,3.3299999237060547,3.424999952316284,3.3499999046325684,14080860.0,3.3499999046325684
2011-03-18,3.4649999141693115,3.3499999046325684,3.365000009536743,3.4549999237060547,12252602.0,3.4549999237060547
2011-03-21,3.5350000858306885,3.384999990463257,3.444999933242798,3.4049999713897705,18888384.0,3.4049999713897705
2011-03-22,3.4149999618530273,3.319999933242798,3.4000000953674316,3.380000114440918,9287460.0,3.380000114440918
2011-03-23,3.5199999809265137,3.359999895095825,3.384999990463257,3.4700000286102295,17614278.0,3.4700000286102295
2011-03-24,3.5399999618530273,3.444999933242798,3.494999885559082,3.4800000190734863,15455498.0,3.4800000190734863
2011-03-25,3.565000057220459,3.4749999046325684,3.484999895095825,3.5299999713897705,18736862.0,3.5299999713897705
2011-03-28,3.6449999809265137,3.515000104904175,3.549999952316284,3.569999933242798,24738498.0,3.569999933242798
2011-03-29,3.740000009536743,3.549999952316284,3.555000066757202,3.625,31066662.0,3.625
2011-03-30,3.625,3.490000009536743,3.6050000190734863,3.5,17313122.0,3.5
2011-03-31,3.5799999237060547,3.484999895095825,3.5299999713897705,3.5199999809265137,16037002.0,3.5199999809265137
2011-04-01,3.5450000762939453,3.4149999618530273,3.5450000762939453,3.5250000953674316,11823730.0,3.5250000953674316
2011-04-06,3.565000057220459,3.4600000381469727,3.5199999809265137,3.515000104904175,12286924.0,3.515000104904175
2011-04-07,3.5799999237060547,3.484999895095825,3.5250000953674316,3.575000047683716,12083396.0,3.575000047683716
2011-04-08,3.700000047683716,3.5299999713897705,3.549999952316284,3.674999952316284,23055668.0,3.674999952316284
2011-04-11,3.740000009536743,3.5950000286102295,3.6449999809265137,3.6549999713897705,26392438.0,3.6549999713897705
2011-04-12,3.7249999046325684,3.5950000286102295,3.6549999713897705,3.640000104904175,21942818.0,3.640000104904175
2011-04-13,3.7200000286102295,3.6050000190734863,3.6050000190734863,3.7149999141693115,18020876.0,3.7149999141693115
2011-04-14,3.744999885559082,3.619999885559082,3.7149999141693115,3.6449999809265137,14838760.0,3.6449999809265137
2011-04-15,3.924999952316284,3.5999999046325684,3.625,3.859999895095825,46666200.0,3.859999895095825
2011-04-18,4.235000133514404,3.815000057220459,3.8350000381469727,4.074999809265137,59645028.0,4.074999809265137
2011-04-19,4.09499979019165,3.9049999713897705,4.025000095367432,3.930000066757202,36597166.0,3.930000066757202
2011-04-20,4.039999961853027,3.9149999618530273,3.940000057220459,3.9600000381469727,21079954.0,3.9600000381469727
2011-04-21,4.090000152587891,3.9000000953674316,3.9649999141693115,3.924999952316284,19465458.0,3.924999952316284
2011-04-22,3.950000047683716,3.8450000286102295,3.924999952316284,3.940000057220459,16969790.0,3.940000057220459
2011-04-25,3.940000057220459,3.7149999141693115,3.940000057220459,3.7249999046325684,16358126.0,3.7249999046325684
2011-04-27,3.7149999141693115,3.5,3.700000047683716,3.5450000762939453,17436218.0,3.5450000762939453
2011-04-28,3.5250000953674316,3.2699999809265137,3.5,3.2850000858306885,14380074.0,3.2850000858306885
2011-04-29,3.3499999046325684,3.234999895095825,3.2950000762939453,3.3399999141693115,9075282.0,3.3399999141693115
2011-05-03,3.3949999809265137,3.299999952316284,3.365000009536743,3.3949999809265137,7874906.0,3.3949999809265137
2011-05-04,3.375,3.255000114440918,3.375,3.2750000953674316,7583360.0,3.2750000953674316
2011-05-05,3.369999885559082,3.2049999237060547,3.259999990463257,3.325000047683716,7258904.0,3.325000047683716
2011-05-06,3.375,3.2750000953674316,3.305000066757202,3.3350000381469727,7205968.0,3.3350000381469727
2011-05-09,3.424999952316284,3.299999952316284,3.359999895095825,3.390000104904175,10212198.0,3.390000104904175
2011-05-10,3.4200000762939453,3.359999895095825,3.4000000953674316,3.4100000858306885,8986888.0,3.4100000858306885
2011-05-11,3.4149999618530273,3.3350000381469727,3.390000104904175,3.384999990463257,7249470.0,3.384999990463257
2011-05-12,3.4700000286102295,3.299999952316284,3.3550000190734863,3.4100000858306885,14783470.0,3.4100000858306885
2011-05-13,3.565000057220459,3.369999885559082,3.380000114440918,3.5350000858306885,14773734.0,3.5350000858306885
2011-05-16,3.680000066757202,3.490000009536743,3.515000104904175,3.569999933242798,20906484.0,3.569999933242798
2011-05-17,3.5850000381469727,3.4549999237060547,3.5299999713897705,3.515000104904175,15326972.0,3.515000104904175
2011-05-18,3.549999952316284,3.4649999141693115,3.4649999141693115,3.5,6788604.0,3.5
2011-05-19,3.5199999809265137,3.4200000762939453,3.515000104904175,3.434999942779541,5382524.0,3.434999942779541
2011-05-20,3.7249999046325684,3.4149999618530273,3.434999942779541,3.6050000190734863,21461300.0,3.6050000190734863
2011-05-23,3.609999895095825,3.424999952316284,3.575000047683716,3.4549999237060547,14183986.0,3.4549999237060547
2011-05-24,3.450000047683716,3.2799999713897705,3.444999933242798,3.384999990463257,8763092.0,3.384999990463257
2011-05-25,3.4149999618530273,3.325000047683716,3.3949999809265137,3.3399999141693115,5165810.0,3.3399999141693115
2011-05-26,3.4649999141693115,3.3299999237060547,3.3499999046325684,3.4049999713897705,6002148.0,3.4049999713897705
2011-05-27,3.430000066757202,3.2850000858306885,3.4049999713897705,3.305000066757202,7010120.0,3.305000066757202
2011-05-30,3.305000066757202,3.1649999618530273,3.299999952316284,3.259999990463257,6199722.0,3.259999990463257
2011-05-31,3.315000057220459,3.2249999046325684,3.240000009536743,3.2899999618530273,3866904.0,3.2899999618530273
2011-06-01,3.299999952316284,3.25,3.2899999618530273,3.2850000858306885,4850418.0,3.2850000858306885
2011-06-02,3.259999990463257,3.0899999141693115,3.234999895095825,3.134999990463257,6191552.0,3.134999990463257
2011-06-03,3.200000047683716,3.130000114440918,3.130000114440918,3.1700000762939453,4395736.0,3.1700000762939453
2011-06-07,3.200000047683716,3.140000104904175,3.1600000858306885,3.190000057220459,3915356.0,3.190000057220459
2011-06-08,3.509999990463257,3.1600000858306885,3.190000057220459,3.509999990463257,26043374.0,3.509999990463257
2011-06-09,3.5899999141693115,3.434999942779541,3.5399999618530273,3.444999933242798,33858702.0,3.444999933242798
2011-06-10,3.565000057220459,3.3350000381469727,3.3499999046325684,3.5,21602390.0,3.5
2011-06-13,3.4749999046325684,3.325000047683716,3.4649999141693115,3.3949999809265137,10287626.0,3.3949999809265137
2011-06-14,3.6600000858306885,3.3949999809265137,3.4200000762939453,3.5999999046325684,25778126.0,3.5999999046325684
2011-06-15,3.5850000381469727,3.509999990463257,3.575000047683716,3.5350000858306885,14942504.0,3.5350000858306885
2011-06-16,3.5250000953674316,3.3350000381469727,3.5,3.3550000190734863,13621612.0,3.3550000190734863
2011-06-17,3.4000000953674316,3.265000104904175,3.299999952316284,3.2750000953674316,7168632.0,3.2750000953674316
2011-06-20,3.325000047683716,3.194999933242798,3.25,3.2899999618530273,5929770.0,3.2899999618530273
2011-06-21,3.4000000953674316,3.265000104904175,3.299999952316284,3.390000104904175,5919658.0,3.390000104904175
2011-06-22,3.384999990463257,3.299999952316284,3.380000114440918,3.3550000190734863,4865594.0,3.3550000190734863
2011-06-23,3.424999952316284,3.299999952316284,3.3499999046325684,3.4149999618530273,5875958.0,3.4149999618530273
2011-06-24,3.684999942779541,3.390000104904175,3.4149999618530273,3.6549999713897705,26302386.0,3.6549999713897705
2011-06-27,3.684999942779541,3.5899999141693115,3.6050000190734863,3.634999990463257,21164966.0,3.634999990463257
2011-06-28,3.740000009536743,3.559999942779541,3.615000009536743,3.6549999713897705,17038506.0,3.6549999713897705
2011-06-29,3.6600000858306885,3.5,3.6449999809265137,3.5250000953674316,11340842.0,3.5250000953674316
2011-06-30,3.7750000953674316,3.5199999809265137,3.5399999618530273,3.6649999618530273,27046346.0,3.6649999618530273
2011-07-01,3.700000047683716,3.5999999046325684,3.6449999809265137,3.615000009536743,13709976.0,3.615000009536743
2011-07-05,3.7950000762939453,3.6500000953674316,3.7200000286102295,3.7100000381469727,22062482.0,3.7100000381469727
2011-07-06,3.684999942779541,3.5999999046325684,3.6500000953674316,3.6449999809265137,13647552.0,3.6449999809265137
2011-07-07,3.7149999141693115,3.619999885559082,3.625,3.6549999713897705,14811712.0,3.6549999713897705
2011-07-08,3.6549999713897705,3.575000047683716,3.6500000953674316,3.5999999046325684,9784254.0,3.5999999046325684
2011-07-11,3.6600000858306885,3.5350000858306885,3.5850000381469727,3.640000104904175,8019326.0,3.640000104904175
2011-07-12,3.740000009536743,3.555000066757202,3.5999999046325684,3.7300000190734863,19136128.0,3.7300000190734863
2011-07-13,3.7850000858306885,3.694999933242798,3.7049999237060547,3.7750000953674316,20971052.0,3.7750000953674316
2011-07-14,3.7899999618530273,3.694999933242798,3.7699999809265137,3.744999885559082,11234788.0,3.744999885559082
2011-07-15,3.7300000190734863,3.619999885559082,3.7249999046325684,3.6549999713897705,14821330.0,3.6549999713897705
2011-07-18,3.7850000858306885,3.630000114440918,3.6449999809265137,3.7699999809265137,15451962.0,3.7699999809265137
2011-07-19,3.8350000381469727,3.700000047683716,3.75,3.8299999237060547,19516342.0,3.8299999237060547
2011-07-20,3.8499999046325684,3.7200000286102295,3.8299999237060547,3.755000114440918,12229092.0,3.755000114440918
2011-07-21,3.7799999713897705,3.6700000762939453,3.7249999046325684,3.700000047683716,7459746.0,3.700000047683716
2011-07-22,3.7300000190734863,3.625,3.7049999237060547,3.6649999618530273,8005248.0,3.6649999618530273
2011-07-25,3.6500000953674316,3.299999952316284,3.6500000953674316,3.365000009536743,16386636.0,3.365000009536743
2011-07-26,3.3949999809265137,3.299999952316284,3.3350000381469727,3.390000104904175,6575618.0,3.390000104904175
2011-07-27,3.4549999237060547,3.3499999046325684,3.390000104904175,3.4200000762939453,5832286.0,3.4200000762939453
2011-07-28,3.4149999618530273,3.319999933242798,3.384999990463257,3.359999895095825,4882264.0,3.359999895095825
2011-07-29,3.440000057220459,3.3450000286102295,3.3499999046325684,3.3949999809265137,5474494.0,3.3949999809265137
2011-08-01,3.4749999046325684,3.3299999237060547,3.3499999046325684,3.440000057220459,7218076.0,3.440000057220459
2011-08-02,3.434999942779541,3.319999933242798,3.4200000762939453,3.4049999713897705,6107214.0,3.4049999713897705
2011-08-03,3.5350000858306885,3.3450000286102295,3.3949999809265137,3.5199999809265137,14129482.0,3.5199999809265137
2011-08-04,3.6700000762939453,3.4800000190734863,3.5,3.5350000858306885,15544234.0,3.5350000858306885
2011-08-05,3.450000047683716,3.3499999046325684,3.4200000762939453,3.375,9197644.0,3.375
2011-08-08,3.3299999237060547,3.115000009536743,3.3299999237060547,3.1600000858306885,10136060.0,3.1600000858306885
2011-08-09,3.190000057220459,2.9000000953674316,3.0899999141693115,3.130000114440918,6594066.0,3.130000114440918
2011-08-10,3.3499999046325684,3.119999885559082,3.190000057220459,3.200000047683716,13681760.0,3.200000047683716
2011-08-11,3.5199999809265137,3.0850000381469727,3.0999999046325684,3.5199999809265137,22257996.0,3.5199999809265137
2011-08-12,3.7799999713897705,3.5250000953674316,3.625,3.6700000762939453,41755882.0,3.6700000762939453
2011-08-15,4.034999847412109,3.609999895095825,3.630000114440918,4.034999847412109,32254422.0,4.034999847412109
2011-08-16,4.244999885559082,3.9000000953674316,4.074999809265137,3.944999933242798,74635352.0,3.944999933242798
2011-08-17,4.335000038146973,3.819999933242798,3.875,4.090000152587891,88574644.0,4.090000152587891
2011-08-18,4.059999942779541,3.759999990463257,3.990000009536743,3.8499999046325684,55096282.0,3.8499999046325684
2011-08-19,3.9649999141693115,3.7699999809265137,3.7699999809265137,3.934999942779541,43825424.0,3.934999942779541
2011-08-22,4.050000190734863,3.7699999809265137,3.930000066757202,3.869999885559082,35170248.0,3.869999885559082
2011-08-23,4.014999866485596,3.805000066757202,3.869999885559082,4.005000114440918,36503394.0,4.005000114440918
2011-08-24,4.034999847412109,3.799999952316284,3.9800000190734863,3.805000066757202,43552552.0,3.805000066757202
2011-08-25,3.865000009536743,3.700000047683716,3.805000066757202,3.8499999046325684,30200888.0,3.8499999046325684
2011-08-26,3.944999933242798,3.759999990463257,3.809999942779541,3.884999990463257,27068094.0,3.884999990463257
2011-08-29,3.944999933242798,3.7300000190734863,3.8450000286102295,3.9100000858306885,26109096.0,3.9100000858306885
2011-08-30,4.045000076293945,3.805000066757202,3.9149999618530273,3.8499999046325684,36279016.0,3.8499999046325684
2011-08-31,3.8499999046325684,3.6600000858306885,3.825000047683716,3.694999933242798,22848080.0,3.694999933242798
2011-09-01,3.7899999618530273,3.6500000953674316,3.6500000953674316,3.7149999141693115,13587030.0,3.7149999141693115
2011-09-02,3.700000047683716,3.515000104904175,3.700000047683716,3.5250000953674316,19636890.0,3.5250000953674316
2011-09-05,3.515000104904175,3.369999885559082,3.509999990463257,3.4200000762939453,13330140.0,3.4200000762939453
2011-09-06,3.4600000381469727,3.359999895095825,3.375,3.440000057220459,6380024.0,3.440000057220459
2011-09-07,3.559999942779541,3.430000066757202,3.4649999141693115,3.5399999618530273,12266148.0,3.5399999618530273
2011-09-08,3.6549999713897705,3.4800000190734863,3.559999942779541,3.484999895095825,18604560.0,3.484999895095825
2011-09-09,3.5,3.369999885559082,3.450000047683716,3.3949999809265137,10758324.0,3.3949999809265137
2011-09-13,3.375,3.265000104904175,3.3450000286102295,3.3450000286102295,8284576.0,3.3450000286102295
2011-09-14,3.424999952316284,3.315000057220459,3.359999895095825,3.4200000762939453,6749452.0,3.4200000762939453
2011-09-15,3.450000047683716,3.359999895095825,3.4200000762939453,3.369999885559082,6684280.0,3.369999885559082
2011-09-16,3.440000057220459,3.3299999237060547,3.390000104904175,3.3350000381469727,5589570.0,3.3350000381469727
2011-09-19,3.3350000381469727,3.200000047683716,3.305000066757202,3.2049999237060547,6747672.0,3.2049999237060547
2011-09-20,3.2899999618530273,3.174999952316284,3.174999952316284,3.255000114440918,5096634.0,3.255000114440918
2011-09-21,3.369999885559082,3.190000057220459,3.255000114440918,3.3550000190734863,9488322.0,3.3550000190734863
2011-09-22,3.3399999141693115,3.1600000858306885,3.3399999141693115,3.1649999618530273,9604418.0,3.1649999618530273
2011-09-23,3.2300000190734863,3.069999933242798,3.0999999046325684,3.2100000381469727,12575586.0,3.2100000381469727
2011-09-26,3.2300000190734863,3.109999895095825,3.1500000953674316,3.140000104904175,6126812.0,3.140000104904175
2011-09-27,3.2049999237060547,3.0850000381469727,3.1549999713897705,3.1500000953674316,5426492.0,3.1500000953674316
2011-09-28,3.2100000381469727,3.065000057220459,3.1549999713897705,3.0950000286102295,5039726.0,3.0950000286102295
2011-09-29,3.140000104904175,3.0250000953674316,3.0899999141693115,3.049999952316284,9837048.0,3.049999952316284
2011-09-30,3.0850000381469727,2.984999895095825,3.075000047683716,3.015000104904175,4536832.0,3.015000104904175
2011-10-10,3.125,3.0,3.0250000953674316,3.0850000381469727,7024974.0,3.0850000381469727
2011-10-11,3.190000057220459,3.0299999713897705,3.134999990463257,3.049999952316284,5178272.0,3.049999952316284
2011-10-12,3.184999942779541,3.0250000953674316,3.0350000858306885,3.174999952316284,9164076.0,3.174999952316284
2011-10-13,3.2300000190734863,3.1600000858306885,3.190000057220459,3.194999933242798,11942454.0,3.194999933242798
2011-10-14,3.2049999237060547,3.134999990463257,3.2049999237060547,3.1449999809265137,6172938.0,3.1449999809265137
2011-10-17,3.1600000858306885,3.0899999141693115,3.119999885559082,3.1500000953674316,7278714.0,3.1500000953674316
2011-10-18,3.130000114440918,3.0350000858306885,3.130000114440918,3.0399999618530273,8163242.0,3.0399999618530273
2011-10-19,3.0799999237060547,3.0,3.0350000858306885,3.0399999618530273,5122582.0,3.0399999618530273
2011-10-20,3.0350000858306885,2.734999895095825,3.0350000858306885,2.744999885559082,14853584.0,2.744999885559082
2011-10-21,2.744999885559082,2.6649999618530273,2.7100000381469727,2.674999952316284,6011574.0,2.674999952316284
2011-10-24,2.7200000286102295,2.5399999618530273,2.684999942779541,2.7149999141693115,7944358.0,2.7149999141693115
2011-10-25,2.799999952316284,2.6600000858306885,2.7049999237060547,2.7899999618530273,6920276.0,2.7899999618530273
2011-10-26,2.8399999141693115,2.744999885559082,2.755000114440918,2.7899999618530273,7031032.0,2.7899999618530273
2011-10-27,2.8299999237060547,2.75,2.7850000858306885,2.799999952316284,6703938.0,2.799999952316284
2011-10-28,2.930000066757202,2.809999942779541,2.815000057220459,2.859999895095825,10746504.0,2.859999895095825
2011-10-31,2.865000009536743,2.805000066757202,2.825000047683716,2.859999895095825,7214310.0,2.859999895095825
2011-11-01,2.8550000190734863,2.7799999713897705,2.8350000381469727,2.7899999618530273,6567232.0,2.7899999618530273
2011-11-02,2.825000047683716,2.7100000381469727,2.734999895095825,2.819999933242798,5879090.0,2.819999933242798
2011-11-03,2.9000000953674316,2.805000066757202,2.815000057220459,2.859999895095825,9624374.0,2.859999895095825
2011-11-04,2.9800000190734863,2.8550000190734863,2.890000104904175,2.924999952316284,11287044.0,2.924999952316284
2011-11-07,2.9149999618530273,2.8499999046325684,2.9149999618530273,2.880000114440918,6426364.0,2.880000114440918
2011-11-08,2.880000114440918,2.7899999618530273,2.859999895095825,2.799999952316284,5874576.0,2.799999952316284
2011-11-09,2.859999895095825,2.7899999618530273,2.809999942779541,2.8550000190734863,3851210.0,2.8550000190734863
2011-11-10,2.8399999141693115,2.755000114440918,2.819999933242798,2.765000104904175,5334792.0,2.765000104904175
2011-11-11,2.7899999618530273,2.7300000190734863,2.765000104904175,2.740000009536743,4980426.0,2.740000009536743
2011-11-14,2.865000009536743,2.755000114440918,2.7699999809265137,2.865000009536743,8698000.0,2.865000009536743
2011-11-15,3.0,2.8350000381469727,2.8550000190734863,2.944999933242798,14521970.0,2.944999933242798
2011-11-16,2.990000009536743,2.9100000858306885,2.934999942779541,2.934999942779541,11558974.0,2.934999942779541
2011-11-17,3.2300000190734863,2.934999942779541,2.950000047683716,3.2300000190734863,48838250.0,3.2300000190734863
2011-11-18,3.369999885559082,3.109999895095825,3.1500000953674316,3.1449999809265137,42700652.0,3.1449999809265137
2011-11-21,3.240000009536743,3.0250000953674316,3.134999990463257,3.1500000953674316,29756016.0,3.1500000953674316
2011-11-22,3.190000057220459,3.049999952316284,3.0999999046325684,3.119999885559082,23335390.0,3.119999885559082
2011-11-23,3.174999952316284,3.009999990463257,3.115000009536743,3.109999895095825,22125044.0,3.109999895095825
2011-11-24,3.109999895095825,3.005000114440918,3.0399999618530273,3.055000066757202,17066664.0,3.055000066757202
2011-11-25,3.0899999141693115,2.8399999141693115,3.0899999141693115,2.8550000190734863,15176326.0,2.8550000190734863
2011-11-28,2.875,2.755000114440918,2.8450000286102295,2.7899999618530273,9897294.0,2.7899999618530273
2011-11-29,2.8299999237060547,2.755000114440918,2.805000066757202,2.819999933242798,10371146.0,2.819999933242798
2011-11-30,2.805000066757202,2.5899999141693115,2.799999952316284,2.619999885559082,12310232.0,2.619999885559082
2011-12-01,2.7750000953674316,2.6649999618530273,2.700000047683716,2.674999952316284,10722328.0,2.674999952316284
2011-12-02,2.7100000381469727,2.634999990463257,2.6500000953674316,2.6549999713897705,5542622.0,2.6549999713897705
2011-12-05,2.6500000953674316,2.505000114440918,2.6500000953674316,2.509999990463257,5883486.0,2.509999990463257
2011-12-06,2.569999933242798,2.4749999046325684,2.5250000953674316,2.5350000858306885,6158048.0,2.5350000858306885
2011-12-07,2.559999942779541,2.509999990463257,2.515000104904175,2.5399999618530273,2813808.0,2.5399999618530273
2011-12-08,2.5850000381469727,2.4800000190734863,2.5450000762939453,2.5450000762939453,4427206.0,2.5450000762939453
2011-12-09,2.5899999141693115,2.5199999809265137,2.5350000858306885,2.565000057220459,3813834.0,2.565000057220459
2011-12-12,2.559999942779541,2.450000047683716,2.555000066757202,2.450000047683716,5298096.0,2.450000047683716
2011-12-13,2.424999952316284,2.3399999141693115,2.424999952316284,2.3399999141693115,5173432.0,2.3399999141693115
2011-12-14,2.3550000190734863,2.2049999237060547,2.3299999237060547,2.240000009536743,4872142.0,2.240000009536743
2011-12-15,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,0.0,2.240000009536743
2011-12-16,2.2950000762939453,2.1700000762939453,2.180000066757202,2.2899999618530273,5485410.0,2.2899999618530273
2011-12-19,2.2899999618530273,2.2200000286102295,2.2750000953674316,2.2899999618530273,3424200.0,2.2899999618530273
2011-12-20,2.3399999141693115,2.2799999713897705,2.2850000858306885,2.299999952316284,3828580.0,2.299999952316284
2011-12-21,2.3399999141693115,2.194999933242798,2.325000047683716,2.200000047683716,3138642.0,2.200000047683716
2011-12-22,2.180000066757202,2.0450000762939453,2.180000066757202,2.134999990463257,4503272.0,2.134999990463257
2011-12-23,2.2100000381469727,2.1050000190734863,2.119999885559082,2.1649999618530273,2735164.0,2.1649999618530273
2011-12-26,2.190000057220459,2.130000114440918,2.1449999809265137,2.1500000953674316,2423158.0,2.1500000953674316
2011-12-27,2.1549999713897705,2.069999933242798,2.1549999713897705,2.075000047683716,2824356.0,2.075000047683716
2011-12-28,2.115000009536743,2.005000114440918,2.059999942779541,2.0999999046325684,3438614.0,2.0999999046325684
2011-12-29,2.119999885559082,2.075000047683716,2.075000047683716,2.0850000381469727,2216784.0,2.0850000381469727
2011-12-30,2.130000114440918,2.0899999141693115,2.0950000286102295,2.125,2308930.0,2.125
2012-01-04,2.1600000858306885,2.055000066757202,2.134999990463257,2.059999942779541,2431064.0,2.059999942779541
2012-01-05,2.0850000381469727,1.9950000047683716,2.059999942779541,2.0,2872046.0,2.0
2012-01-06,2.015000104904175,1.9199999570846558,1.9800000190734863,1.9950000047683716,3081088.0,1.9950000047683716
2012-01-09,2.0899999141693115,1.975000023841858,1.975000023841858,2.0850000381469727,4263978.0,2.0850000381469727
2012-01-10,2.194999933242798,2.075000047683716,2.075000047683716,2.174999952316284,7177984.0,2.174999952316284
2012-01-11,2.244999885559082,2.1549999713897705,2.1700000762939453,2.190000057220459,6650386.0,2.190000057220459
2012-01-12,2.259999990463257,2.1600000858306885,2.180000066757202,2.184999942779541,6324530.0,2.184999942779541
2012-01-13,2.2100000381469727,2.0799999237060547,2.194999933242798,2.0999999046325684,6054260.0,2.0999999046325684
2012-01-16,2.115000009536743,2.049999952316284,2.1050000190734863,2.049999952316284,2559258.0,2.049999952316284
2012-01-17,2.190000057220459,2.0350000858306885,2.0350000858306885,2.180000066757202,4297874.0,2.180000066757202
2012-01-18,2.2049999237060547,2.125,2.180000066757202,2.1449999809265137,4157178.0,2.1449999809265137
2012-01-19,2.240000009536743,2.130000114440918,2.1600000858306885,2.2200000286102295,4795490.0,2.2200000286102295
2012-01-20,2.2899999618530273,2.184999942779541,2.2149999141693115,2.244999885559082,7180860.0,2.244999885559082
2012-01-30,2.259999990463257,2.190000057220459,2.25,2.240000009536743,5836342.0,2.240000009536743
2012-01-31,2.240000009536743,2.174999952316284,2.240000009536743,2.2249999046325684,3644810.0,2.2249999046325684
2012-02-01,2.259999990463257,2.190000057220459,2.2200000286102295,2.2149999141693115,2597502.0,2.2149999141693115
2012-02-02,2.255000114440918,2.200000047683716,2.200000047683716,2.25,2912470.0,2.25
2012-02-03,2.2950000762939453,2.2249999046325684,2.240000009536743,2.255000114440918,10415288.0,2.255000114440918
2012-02-06,2.309999942779541,2.25,2.255000114440918,2.2850000858306885,7027198.0,2.2850000858306885
2012-02-07,2.2950000762939453,2.2049999237060547,2.2950000762939453,2.2200000286102295,4457476.0,2.2200000286102295
2012-02-08,2.299999952316284,2.2149999141693115,2.2300000190734863,2.2899999618530273,5347384.0,2.2899999618530273
2012-02-09,2.3949999809265137,2.2799999713897705,2.2850000858306885,2.315000057220459,11332614.0,2.315000057220459
2012-02-10,2.380000114440918,2.2899999618530273,2.299999952316284,2.3450000286102295,9205036.0,2.3450000286102295
2012-02-13,2.3399999141693115,2.2799999713897705,2.2950000762939453,2.3299999237060547,7687636.0,2.3299999237060547
2012-02-14,2.4549999237060547,2.309999942779541,2.315000057220459,2.430000066757202,13656984.0,2.430000066757202
2012-02-15,2.4749999046325684,2.369999885559082,2.4049999713897705,2.4549999237060547,10813886.0,2.4549999237060547
2012-02-16,2.490000009536743,2.4200000762939453,2.440000057220459,2.4600000381469727,8984716.0,2.4600000381469727
2012-02-17,2.4749999046325684,2.4000000953674316,2.4649999141693115,2.424999952316284,7354206.0,2.424999952316284
2012-02-20,2.575000047683716,2.444999933242798,2.4649999141693115,2.4749999046325684,15608278.0,2.4749999046325684
2012-02-21,2.490000009536743,2.4100000858306885,2.4700000286102295,2.4800000190734863,5718722.0,2.4800000190734863
2012-02-22,2.5450000762939453,2.4549999237060547,2.4800000190734863,2.5350000858306885,9606626.0,2.5350000858306885
2012-02-23,2.5450000762939453,2.4800000190734863,2.515000104904175,2.494999885559082,7280274.0,2.494999885559082
2012-02-24,2.6500000953674316,2.5,2.5,2.619999885559082,15932220.0,2.619999885559082
2012-02-27,2.6649999618530273,2.5799999237060547,2.634999990463257,2.5950000286102295,14788812.0,2.5950000286102295
2012-02-28,2.5899999141693115,2.5350000858306885,2.559999942779541,2.5799999237060547,7336822.0,2.5799999237060547
2012-02-29,2.569999933242798,2.4749999046325684,2.5450000762939453,2.4800000190734863,7926586.0,2.4800000190734863
2012-03-01,2.5450000762939453,2.4549999237060547,2.4549999237060547,2.5199999809265137,6400422.0,2.5199999809265137
2012-03-02,2.6050000190734863,2.515000104904175,2.5199999809265137,2.5950000286102295,7140656.0,2.5950000286102295
2012-03-05,2.609999895095825,2.549999952316284,2.5999999046325684,2.569999933242798,5781400.0,2.569999933242798
2012-03-06,2.565000057220459,2.509999990463257,2.565000057220459,2.5250000953674316,4441284.0,2.5250000953674316
2012-03-07,2.549999952316284,2.4700000286102295,2.5,2.5,5623458.0,2.5
2012-03-08,2.565000057220459,2.5,2.5,2.549999952316284,5564562.0,2.549999952316284
2012-03-09,2.634999990463257,2.5250000953674316,2.555000066757202,2.630000114440918,9872430.0,2.630000114440918
2012-03-12,2.630000114440918,2.5799999237060547,2.630000114440918,2.615000009536743,6344230.0,2.615000009536743
2012-03-13,2.6700000762939453,2.5999999046325684,2.619999885559082,2.6600000858306885,8220808.0,2.6600000858306885
2012-03-14,2.690000057220459,2.4749999046325684,2.684999942779541,2.4749999046325684,13263462.0,2.4749999046325684
2012-03-15,2.505000114440918,2.3499999046325684,2.484999895095825,2.4049999713897705,7886418.0,2.4049999713897705
2012-03-16,2.4649999141693115,2.375,2.4000000953674316,2.4600000381469727,5398068.0,2.4600000381469727
2012-03-19,2.5250000953674316,2.444999933242798,2.4600000381469727,2.515000104904175,4678498.0,2.515000104904175
2012-03-20,2.5899999141693115,2.490000009536743,2.515000104904175,2.5399999618530273,8847926.0,2.5399999618530273
2012-03-21,2.5899999141693115,2.484999895095825,2.5399999618530273,2.5450000762939453,4596128.0,2.5450000762939453
2012-03-22,2.799999952316284,2.615000009536743,2.630000114440918,2.799999952316284,17548406.0,2.799999952316284
2012-03-23,2.8499999046325684,2.690000057220459,2.8499999046325684,2.805000066757202,31704824.0,2.805000066757202
2012-03-26,2.7850000858306885,2.6600000858306885,2.755000114440918,2.690000057220459,11415202.0,2.690000057220459
2012-03-27,2.7750000953674316,2.5999999046325684,2.694999933242798,2.700000047683716,12968506.0,2.700000047683716
2012-03-28,2.6649999618530273,2.4749999046325684,2.6549999713897705,2.490000009536743,12478652.0,2.490000009536743
2012-03-29,2.549999952316284,2.390000104904175,2.4749999046325684,2.490000009536743,9440746.0,2.490000009536743
2012-03-30,2.5450000762939453,2.3949999809265137,2.440000057220459,2.4549999237060547,6075616.0,2.4549999237060547
2012-04-05,2.5450000762939453,2.4100000858306885,2.444999933242798,2.5350000858306885,6760308.0,2.5350000858306885
2012-04-06,2.690000057220459,2.4700000286102295,2.5,2.6449999809265137,12716322.0,2.6449999809265137
2012-04-09,2.674999952316284,2.569999933242798,2.5999999046325684,2.5950000286102295,10821984.0,2.5950000286102295
2012-04-10,2.799999952316284,2.4800000190734863,2.515000104904175,2.7950000762939453,20101888.0,2.7950000762939453
2012-04-11,2.8399999141693115,2.7049999237060547,2.7249999046325684,2.765000104904175,16758436.0,2.765000104904175
2012-04-12,2.9000000953674316,2.7149999141693115,2.7750000953674316,2.815000057220459,21638026.0,2.815000057220459
2012-04-13,2.8399999141693115,2.744999885559082,2.7950000762939453,2.759999990463257,17219416.0,2.759999990463257
2012-04-16,2.940000057220459,2.7149999141693115,2.755000114440918,2.9100000858306885,21024412.0,2.9100000858306885
2012-04-17,2.9600000381469727,2.7750000953674316,2.9100000858306885,2.7899999618530273,18589142.0,2.7899999618530273
2012-04-18,2.890000104904175,2.759999990463257,2.7950000762939453,2.8299999237060547,14589928.0,2.8299999237060547
2012-04-19,2.8949999809265137,2.7750000953674316,2.805000066757202,2.8350000381469727,12090186.0,2.8350000381469727
2012-04-20,2.880000114440918,2.7750000953674316,2.859999895095825,2.7950000762939453,15412376.0,2.7950000762939453
2012-04-23,2.8299999237060547,2.7249999046325684,2.7799999713897705,2.805000066757202,13937512.0,2.805000066757202
2012-04-24,2.8299999237060547,2.6449999809265137,2.7799999713897705,2.734999895095825,14106388.0,2.734999895095825
2012-04-25,3.009999990463257,2.765000104904175,2.7699999809265137,3.009999990463257,17438572.0,3.009999990463257
2012-04-26,3.309999942779541,3.119999885559082,3.1649999618530273,3.240000009536743,90826230.0,3.240000009536743
2012-04-27,3.0899999141693115,2.9149999618530273,3.015000104904175,2.9749999046325684,45304680.0,2.9749999046325684
2012-05-02,3.005000114440918,2.890000104904175,2.9700000286102295,2.924999952316284,21687392.0,2.924999952316284
2012-05-03,2.924999952316284,2.924999952316284,2.924999952316284,2.924999952316284,0.0,2.924999952316284
2012-05-04,2.9700000286102295,2.8499999046325684,2.9000000953674316,2.9549999237060547,17117146.0,2.9549999237060547
2012-05-07,2.9700000286102295,2.880000114440918,2.9000000953674316,2.9600000381469727,13016948.0,2.9600000381469727
2012-05-08,3.059999942779541,2.9049999713897705,2.940000057220459,3.015000104904175,18054656.0,3.015000104904175
2012-05-09,3.075000047683716,2.934999942779541,2.9749999046325684,3.049999952316284,16107960.0,3.049999952316284
2012-05-10,3.0999999046325684,2.994999885559082,3.0250000953674316,3.0299999713897705,13929000.0,3.0299999713897705
2012-05-11,3.015000104904175,2.940000057220459,3.015000104904175,2.940000057220459,9239070.0,2.940000057220459
2012-05-14,3.0999999046325684,2.9749999046325684,2.9749999046325684,2.984999895095825,15147048.0,2.984999895095825
2012-05-15,3.0799999237060547,2.9049999713897705,2.934999942779541,3.075000047683716,14407026.0,3.075000047683716
2012-05-16,3.140000104904175,3.0399999618530273,3.075000047683716,3.065000057220459,17430046.0,3.065000057220459
2012-05-17,3.1500000953674316,3.0399999618530273,3.0399999618530273,3.0799999237060547,17540880.0,3.0799999237060547
2012-05-18,3.119999885559082,2.950000047683716,3.049999952316284,2.9700000286102295,12997008.0,2.9700000286102295
2012-05-21,3.049999952316284,2.8499999046325684,2.9749999046325684,3.0450000762939453,11211770.0,3.0450000762939453
2012-05-22,3.0799999237060547,2.990000009536743,3.0399999618530273,3.065000057220459,8680430.0,3.065000057220459
2012-05-23,3.125,3.009999990463257,3.049999952316284,3.0999999046325684,12293660.0,3.0999999046325684
2012-05-24,3.1549999713897705,3.049999952316284,3.0899999141693115,3.069999933242798,9779116.0,3.069999933242798
2012-05-25,3.2899999618530273,3.065000057220459,3.065000057220459,3.2049999237060547,25683590.0,3.2049999237060547
2012-05-28,3.4700000286102295,3.140000104904175,3.1600000858306885,3.3949999809265137,28647564.0,3.3949999809265137
2012-05-29,3.4049999713897705,3.305000066757202,3.384999990463257,3.359999895095825,20896874.0,3.359999895095825
2012-05-30,3.4149999618530273,3.2899999618530273,3.3399999141693115,3.309999942779541,15862910.0,3.309999942779541
2012-05-31,3.369999885559082,3.240000009536743,3.2750000953674316,3.3499999046325684,10732094.0,3.3499999046325684
2012-06-01,3.359999895095825,3.2950000762939453,3.3450000286102295,3.309999942779541,6996968.0,3.309999942779541
2012-06-04,3.2699999809265137,3.1449999809265137,3.2100000381469727,3.1500000953674316,10778560.0,3.1500000953674316
2012-06-05,3.2200000286102295,3.0899999141693115,3.1500000953674316,3.2049999237060547,7686752.0,3.2049999237060547
2012-06-06,3.234999895095825,3.1500000953674316,3.190000057220459,3.1649999618530273,4344856.0,3.1649999618530273
2012-06-07,3.259999990463257,3.1649999618530273,3.190000057220459,3.190000057220459,5947908.0,3.190000057220459
2012-06-08,3.309999942779541,3.049999952316284,3.2850000858306885,3.0850000381469727,11346316.0,3.0850000381469727
2012-06-11,3.174999952316284,3.0250000953674316,3.049999952316284,3.1500000953674316,8958480.0,3.1500000953674316
2012-06-12,3.194999933242798,3.075000047683716,3.1500000953674316,3.0950000286102295,5551484.0,3.0950000286102295
2012-06-13,3.1449999809265137,3.059999942779541,3.0950000286102295,3.109999895095825,5413390.0,3.109999895095825
2012-06-14,3.1549999713897705,3.075000047683716,3.0950000286102295,3.0950000286102295,4277524.0,3.0950000286102295
2012-06-15,3.125,3.075000047683716,3.0999999046325684,3.119999885559082,3466120.0,3.119999885559082
2012-06-18,3.244999885559082,3.125,3.125,3.2200000286102295,7176302.0,3.2200000286102295
2012-06-19,3.259999990463257,3.200000047683716,3.200000047683716,3.2149999141693115,4149170.0,3.2149999141693115
2012-06-20,3.244999885559082,3.1649999618530273,3.2149999141693115,3.180000066757202,3545840.0,3.180000066757202
2012-06-21,3.1600000858306885,3.0950000286102295,3.1549999713897705,3.125,4326862.0,3.125
2012-06-25,3.1500000953674316,3.015000104904175,3.1500000953674316,3.0450000762939453,6642470.0,3.0450000762939453
2012-06-26,3.130000114440918,3.0199999809265137,3.049999952316284,3.0950000286102295,5007170.0,3.0950000286102295
2012-06-27,3.130000114440918,3.0399999618530273,3.1050000190734863,3.049999952316284,2676796.0,3.049999952316284
2012-06-28,3.134999990463257,3.049999952316284,3.069999933242798,3.0799999237060547,3205044.0,3.0799999237060547
2012-06-29,3.115000009536743,3.049999952316284,3.0799999237060547,3.109999895095825,7441606.0,3.109999895095825
2012-07-02,3.125,3.075000047683716,3.125,3.0950000286102295,3379772.0,3.0950000286102295
2012-07-03,3.1700000762939453,3.069999933242798,3.0999999046325684,3.1549999713897705,5349244.0,3.1549999713897705
2012-07-04,3.180000066757202,3.1050000190734863,3.1700000762939453,3.1500000953674316,4082086.0,3.1500000953674316
2012-07-05,3.140000104904175,3.065000057220459,3.140000104904175,3.0999999046325684,3322666.0,3.0999999046325684
2012-07-06,3.174999952316284,3.0899999141693115,3.125,3.1649999618530273,6122720.0,3.1649999618530273
2012-07-09,3.1700000762939453,2.940000057220459,3.1700000762939453,2.9549999237060547,4689300.0,2.9549999237060547
2012-07-10,2.924999952316284,2.7249999046325684,2.924999952316284,2.7899999618530273,10294320.0,2.7899999618530273
2012-07-11,2.815000057220459,2.75,2.7850000858306885,2.809999942779541,2411590.0,2.809999942779541
2012-07-12,2.9149999618530273,2.799999952316284,2.799999952316284,2.9000000953674316,3909552.0,2.9000000953674316
2012-07-13,2.940000057220459,2.875,2.9000000953674316,2.9149999618530273,3010510.0,2.9149999618530273
2012-07-16,2.884999990463257,2.805000066757202,2.869999885559082,2.875,3376550.0,2.875
2012-07-17,2.940000057220459,2.8499999046325684,2.875,2.930000066757202,2617922.0,2.930000066757202
2012-07-18,2.944999933242798,2.825000047683716,2.944999933242798,2.940000057220459,2042196.0,2.940000057220459
2012-07-19,2.9700000286102295,2.880000114440918,2.940000057220459,2.924999952316284,2004536.0,2.924999952316284
2012-07-20,2.9100000858306885,2.8499999046325684,2.880000114440918,2.8550000190734863,2178062.0,2.8550000190734863
2012-07-23,2.8399999141693115,2.799999952316284,2.8399999141693115,2.825000047683716,944400.0,2.825000047683716
2012-07-24,2.950000047683716,2.825000047683716,2.8299999237060547,2.944999933242798,2623156.0,2.944999933242798
2012-07-25,2.944999933242798,2.9049999713897705,2.9049999713897705,2.9149999618530273,1060378.0,2.9149999618530273
2012-07-26,2.934999942779541,2.859999895095825,2.934999942779541,2.9100000858306885,831004.0,2.9100000858306885
2012-07-27,2.934999942779541,2.884999990463257,2.930000066757202,2.934999942779541,806524.0,2.934999942779541
2012-07-30,2.950000047683716,2.884999990463257,2.934999942779541,2.9149999618530273,1384648.0,2.9149999618530273
2012-07-31,2.934999942779541,2.869999885559082,2.934999942779541,2.9100000858306885,908810.0,2.9100000858306885
2012-08-01,2.950000047683716,2.815000057220459,2.815000057220459,2.940000057220459,1553912.0,2.940000057220459
2012-08-02,2.934999942779541,2.815000057220459,2.9100000858306885,2.865000009536743,2670778.0,2.865000009536743
2012-08-03,2.880000114440918,2.799999952316284,2.859999895095825,2.875,1982590.0,2.875
2012-08-06,2.934999942779541,2.815000057220459,2.875,2.934999942779541,2469060.0,2.934999942779541
2012-08-07,3.194999933242798,2.9100000858306885,2.930000066757202,3.119999885559082,7408342.0,3.119999885559082
2012-08-08,3.2100000381469727,3.0950000286102295,3.1449999809265137,3.180000066757202,5166528.0,3.180000066757202
2012-08-09,3.2300000190734863,3.119999885559082,3.2300000190734863,3.1549999713897705,4993138.0,3.1549999713897705
2012-08-10,3.450000047683716,3.140000104904175,3.174999952316284,3.3399999141693115,12324194.0,3.3399999141693115
2012-08-13,3.5,3.2750000953674316,3.3350000381469727,3.365000009536743,9202760.0,3.365000009536743
2012-08-14,3.700000047683716,3.3299999237060547,3.359999895095825,3.700000047683716,22595546.0,3.700000047683716
2012-08-15,3.7750000953674316,3.515000104904175,3.700000047683716,3.6050000190734863,15618414.0,3.6050000190734863
2012-08-16,3.6649999618530273,3.5450000762939453,3.575000047683716,3.5799999237060547,7299538.0,3.5799999237060547
2012-08-17,3.6700000762939453,3.509999990463257,3.575000047683716,3.5450000762939453,8280242.0,3.5450000762939453
2012-08-20,3.7899999618530273,3.494999885559082,3.559999942779541,3.7750000953674316,11012916.0,3.7750000953674316
2012-08-21,3.8399999141693115,3.700000047683716,3.7149999141693115,3.7750000953674316,8124790.0,3.7750000953674316
2012-08-22,3.9749999046325684,3.7100000381469727,3.75,3.8499999046325684,11375506.0,3.8499999046325684
2012-08-23,3.9600000381469727,3.799999952316284,3.8499999046325684,3.890000104904175,6292252.0,3.890000104904175
2012-08-24,3.9649999141693115,3.869999885559082,3.890000104904175,3.8949999809265137,6412448.0,3.8949999809265137
2012-08-27,3.8949999809265137,3.505000114440918,3.8949999809265137,3.5450000762939453,11564644.0,3.5450000762939453
2012-08-28,3.9000000953674316,3.509999990463257,3.509999990463257,3.9000000953674316,10971190.0,3.9000000953674316
2012-08-29,4.144999980926514,3.8550000190734863,4.0,3.880000114440918,14745820.0,3.880000114440918
2012-08-30,4.039999961853027,3.700000047683716,3.799999952316284,3.8450000286102295,9818360.0,3.8450000286102295
2012-08-31,3.9649999141693115,3.755000114440918,3.755000114440918,3.7899999618530273,4226082.0,3.7899999618530273
2012-09-03,4.170000076293945,3.7799999713897705,3.7799999713897705,4.09499979019165,16073766.0,4.09499979019165
2012-09-04,4.150000095367432,4.005000114440918,4.039999961853027,4.034999847412109,9757134.0,4.034999847412109
2012-09-05,4.389999866485596,4.034999847412109,4.034999847412109,4.349999904632568,15733136.0,4.349999904632568
2012-09-06,4.494999885559082,4.25,4.349999904632568,4.400000095367432,15190752.0,4.400000095367432
2012-09-07,4.550000190734863,4.309999942779541,4.380000114440918,4.34499979019165,18013260.0,4.34499979019165
2012-09-10,4.429999828338623,4.300000190734863,4.300000190734863,4.385000228881836,9349662.0,4.385000228881836
2012-09-11,4.494999885559082,4.369999885559082,4.394999980926514,4.434999942779541,9343666.0,4.434999942779541
2012-09-12,4.494999885559082,4.284999847412109,4.329999923706055,4.349999904632568,8631474.0,4.349999904632568
2012-09-13,4.434999942779541,4.295000076293945,4.369999885559082,4.304999828338623,7573100.0,4.304999828338623
2012-09-14,4.409999847412109,4.284999847412109,4.349999904632568,4.320000171661377,5058864.0,4.320000171661377
2012-09-17,4.320000171661377,4.0,4.300000190734863,4.03000020980835,15071906.0,4.03000020980835
2012-09-18,4.135000228881836,4.014999866485596,4.03000020980835,4.050000190734863,3776334.0,4.050000190734863
2012-09-19,4.139999866485596,4.025000095367432,4.059999942779541,4.099999904632568,3103170.0,4.099999904632568
2012-09-20,4.150000095367432,4.0,4.150000095367432,4.050000190734863,4273456.0,4.050000190734863
2012-09-21,4.090000152587891,4.019999980926514,4.034999847412109,4.039999961853027,2849238.0,4.039999961853027
2012-09-24,4.085000038146973,3.759999990463257,4.085000038146973,3.9549999237060547,5750408.0,3.9549999237060547
2012-09-25,4.175000190734863,3.8550000190734863,3.924999952316284,4.159999847412109,5358706.0,4.159999847412109
2012-09-26,4.239999771118164,4.099999904632568,4.139999866485596,4.135000228881836,5504784.0,4.135000228881836
2012-09-27,4.300000190734863,4.085000038146973,4.125,4.230000019073486,6898898.0,4.230000019073486
2012-09-28,4.364999771118164,4.164999961853027,4.230000019073486,4.244999885559082,5766060.0,4.244999885559082
2012-10-08,4.550000190734863,4.25,4.25,4.474999904632568,10917646.0,4.474999904632568
2012-10-09,4.534999847412109,4.409999847412109,4.449999809265137,4.5,8162176.0,4.5
2012-10-10,4.739999771118164,4.465000152587891,4.510000228881836,4.610000133514404,11478248.0,4.610000133514404
2012-10-11,4.630000114440918,4.5,4.605000019073486,4.53000020980835,5837876.0,4.53000020980835
2012-10-12,4.675000190734863,4.505000114440918,4.514999866485596,4.559999942779541,5517392.0,4.559999942779541
2012-10-15,4.625,4.400000095367432,4.590000152587891,4.489999771118164,4799096.0,4.489999771118164
2012-10-16,4.579999923706055,4.300000190734863,4.480000019073486,4.505000114440918,2899732.0,4.505000114440918
2012-10-17,4.525000095367432,4.349999904632568,4.514999866485596,4.440000057220459,5602632.0,4.440000057220459
2012-10-18,4.514999866485596,4.409999847412109,4.440000057220459,4.460000038146973,4184478.0,4.460000038146973
2012-10-19,4.650000095367432,4.420000076293945,4.480000019073486,4.514999866485596,7533950.0,4.514999866485596
2012-10-22,4.840000152587891,4.514999866485596,4.514999866485596,4.824999809265137,16867266.0,4.824999809265137
2012-10-23,4.880000114440918,4.684999942779541,4.789999961853027,4.764999866485596,10799718.0,4.764999866485596
2012-10-24,4.920000076293945,4.704999923706055,4.760000228881836,4.900000095367432,10831606.0,4.900000095367432
2012-10-25,4.945000171661377,4.730000019073486,4.900000095367432,4.804999828338623,8364228.0,4.804999828338623
2012-10-26,4.744999885559082,4.324999809265137,4.744999885559082,4.324999809265137,12129954.0,4.324999809265137
2012-10-29,4.244999885559082,4.0,4.164999961853027,4.190000057220459,11364582.0,4.190000057220459
2012-10-30,4.375,4.099999904632568,4.099999904632568,4.230000019073486,5671358.0,4.230000019073486
2012-10-31,4.275000095367432,4.199999809265137,4.199999809265137,4.269999980926514,2814172.0,4.269999980926514
2012-11-01,4.34499979019165,4.195000171661377,4.25,4.289999961853027,7047738.0,4.289999961853027
2012-11-02,4.284999847412109,4.159999847412109,4.28000020980835,4.195000171661377,5236848.0,4.195000171661377
2012-11-05,4.204999923706055,3.9000000953674316,4.195000171661377,3.9149999618530273,12745126.0,3.9149999618530273
2012-11-06,4.119999885559082,3.9100000858306885,3.930000066757202,4.070000171661377,8758386.0,4.070000171661377
2012-11-07,4.135000228881836,4.014999866485596,4.070000171661377,4.085000038146973,4311536.0,4.085000038146973
2012-11-08,4.114999771118164,3.990000009536743,4.079999923706055,4.039999961853027,3254504.0,4.039999961853027
2012-11-09,4.050000190734863,3.9100000858306885,4.045000076293945,3.944999933242798,4448006.0,3.944999933242798
2012-11-12,4.25,3.944999933242798,3.944999933242798,4.21999979019165,7094420.0,4.21999979019165
2012-11-13,4.260000228881836,4.125,4.175000190734863,4.139999866485596,5359662.0,4.139999866485596
2012-11-14,4.150000095367432,4.014999866485596,4.135000228881836,4.070000171661377,2869772.0,4.070000171661377
2012-11-15,4.210000038146973,4.03000020980835,4.099999904632568,4.065000057220459,3194300.0,4.065000057220459
2012-11-16,4.199999809265137,4.050000190734863,4.105000019073486,4.119999885559082,2528162.0,4.119999885559082
2012-11-19,4.159999847412109,4.03000020980835,4.150000095367432,4.139999866485596,2043226.0,4.139999866485596
2012-11-20,4.190000057220459,4.065000057220459,4.179999828338623,4.139999866485596,1519204.0,4.139999866485596
2012-11-21,4.15500020980835,4.019999980926514,4.090000152587891,4.130000114440918,2016482.0,4.130000114440918
2012-11-22,4.125,4.050000190734863,4.099999904632568,4.090000152587891,983066.0,4.090000152587891
2012-11-23,4.195000171661377,4.065000057220459,4.074999809265137,4.135000228881836,2199352.0,4.135000228881836
2012-11-26,4.235000133514404,4.119999885559082,4.150000095367432,4.170000076293945,1862550.0,4.170000076293945
2012-11-27,4.215000152587891,3.755000114440918,4.215000152587891,3.755000114440918,5367746.0,3.755000114440918
2012-11-28,3.744999885559082,3.390000104904175,3.744999885559082,3.515000104904175,6024168.0,3.515000104904175
2012-11-29,3.5399999618530273,3.1649999618530273,3.505000114440918,3.1649999618530273,8320596.0,3.1649999618530273
2012-11-30,3.1649999618530273,3.1649999618530273,3.1649999618530273,3.1649999618530273,0.0,3.1649999618530273
2012-12-03,3.4649999141693115,3.174999952316284,3.174999952316284,3.2200000286102295,10297674.0,3.2200000286102295
2012-12-04,3.25,2.9000000953674316,3.2249999046325684,3.075000047683716,19070862.0,3.075000047683716
2012-12-05,3.2249999046325684,2.9600000381469727,3.0,3.1549999713897705,17311796.0,3.1549999713897705
2012-12-06,3.3399999141693115,3.0950000286102295,3.115000009536743,3.325000047683716,12511176.0,3.325000047683716
2012-12-07,3.4000000953674316,3.2149999141693115,3.2750000953674316,3.325000047683716,11948994.0,3.325000047683716
2012-12-10,3.375,3.259999990463257,3.2950000762939453,3.375,10362158.0,3.375
2012-12-11,3.5399999618530273,3.359999895095825,3.365000009536743,3.444999933242798,13952396.0,3.444999933242798
2012-12-12,3.5,3.3499999046325684,3.3499999046325684,3.4600000381469727,6784284.0,3.4600000381469727
2012-12-13,3.490000009536743,3.375,3.4000000953674316,3.380000114440918,5281446.0,3.380000114440918
2012-12-14,3.5999999046325684,3.3350000381469727,3.380000114440918,3.515000104904175,11075244.0,3.515000104904175
2012-12-17,3.5399999618530273,3.4600000381469727,3.494999885559082,3.4749999046325684,6481248.0,3.4749999046325684
2012-12-18,3.7300000190734863,3.5350000858306885,3.700000047683716,3.5399999618530273,12891662.0,3.5399999618530273
2012-12-19,3.674999952316284,3.430000066757202,3.494999885559082,3.5899999141693115,9976934.0,3.5899999141693115
2012-12-20,3.619999885559082,3.5250000953674316,3.549999952316284,3.5799999237060547,5894104.0,3.5799999237060547
2012-12-21,3.5950000286102295,3.4800000190734863,3.549999952316284,3.484999895095825,5128392.0,3.484999895095825
2012-12-24,3.5199999809265137,3.390000104904175,3.515000104904175,3.434999942779541,4608596.0,3.434999942779541
2012-12-25,3.5850000381469727,3.4000000953674316,3.430000066757202,3.555000066757202,8759366.0,3.555000066757202
2012-12-26,3.634999990463257,3.5299999713897705,3.555000066757202,3.569999933242798,6583324.0,3.569999933242798
2012-12-27,3.609999895095825,3.555000066757202,3.5899999141693115,3.559999942779541,6336532.0,3.559999942779541
2012-12-28,3.6449999809265137,3.5450000762939453,3.559999942779541,3.625,8024844.0,3.625
2012-12-31,3.765000104904175,3.5899999141693115,3.619999885559082,3.6700000762939453,10906968.0,3.6700000762939453
2013-01-04,3.7249999046325684,3.5350000858306885,3.684999942779541,3.565000057220459,9786800.0,3.565000057220459
2013-01-07,3.5899999141693115,3.5250000953674316,3.5799999237060547,3.5850000381469727,5610390.0,3.5850000381469727
2013-01-08,3.615000009536743,3.5450000762939453,3.5850000381469727,3.5850000381469727,7237758.0,3.5850000381469727
2013-01-09,3.6600000858306885,3.575000047683716,3.5850000381469727,3.615000009536743,8098694.0,3.615000009536743
2013-01-10,3.8499999046325684,3.619999885559082,3.640000104904175,3.75,18916860.0,3.75
2013-01-11,3.75,3.5850000381469727,3.700000047683716,3.6050000190734863,8108078.0,3.6050000190734863
2013-01-14,3.740000009536743,3.555000066757202,3.6050000190734863,3.690000057220459,7984004.0,3.690000057220459
2013-01-15,3.765000104904175,3.674999952316284,3.674999952316284,3.740000009536743,9456464.0,3.740000009536743
2013-01-16,3.890000104904175,3.7200000286102295,3.755000114440918,3.880000114440918,11196126.0,3.880000114440918
2013-01-17,3.884999990463257,3.7850000858306885,3.875,3.805000066757202,7663498.0,3.805000066757202
2013-01-18,3.880000114440918,3.755000114440918,3.755000114440918,3.865000009536743,5624818.0,3.865000009536743
2013-01-21,3.940000057220459,3.799999952316284,3.880000114440918,3.9000000953674316,5202000.0,3.9000000953674316
2013-01-22,3.880000114440918,3.7149999141693115,3.880000114440918,3.7750000953674316,5651750.0,3.7750000953674316
2013-01-23,3.805000066757202,3.615000009536743,3.7750000953674316,3.7100000381469727,10337038.0,3.7100000381469727
2013-01-24,3.7300000190734863,3.5450000762939453,3.7300000190734863,3.5899999141693115,7538506.0,3.5899999141693115
2013-01-25,3.6500000953674316,3.515000104904175,3.549999952316284,3.5999999046325684,3586552.0,3.5999999046325684
2013-01-28,3.6600000858306885,3.5799999237060547,3.5999999046325684,3.6549999713897705,5289532.0,3.6549999713897705
2013-01-29,3.700000047683716,3.630000114440918,3.674999952316284,3.6549999713897705,4625672.0,3.6549999713897705
2013-01-30,3.7699999809265137,3.5899999141693115,3.6700000762939453,3.744999885559082,10001682.0,3.744999885559082
2013-01-31,3.7300000190734863,3.640000104904175,3.7100000381469727,3.6449999809265137,5030970.0,3.6449999809265137
2013-02-01,3.6600000858306885,3.5950000286102295,3.6449999809265137,3.625,4910508.0,3.625
2013-02-04,3.630000114440918,3.5299999713897705,3.615000009536743,3.5950000286102295,6081522.0,3.5950000286102295
2013-02-05,3.6449999809265137,3.565000057220459,3.615000009536743,3.634999990463257,3341770.0,3.634999990463257
2013-02-06,3.6649999618530273,3.609999895095825,3.625,3.6549999713897705,4099888.0,3.6549999713897705
2013-02-07,3.6500000953674316,3.5899999141693115,3.640000104904175,3.6050000190734863,2171688.0,3.6050000190734863
2013-02-08,3.630000114440918,3.5850000381469727,3.5850000381469727,3.615000009536743,3460016.0,3.615000009536743
2013-02-18,3.674999952316284,3.615000009536743,3.6449999809265137,3.6449999809265137,3583632.0,3.6449999809265137
2013-02-19,3.684999942779541,3.575000047683716,3.674999952316284,3.5799999237060547,3894182.0,3.5799999237060547
2013-02-20,3.625,3.559999942779541,3.5999999046325684,3.619999885559082,2796400.0,3.619999885559082
2013-02-21,3.6050000190734863,3.430000066757202,3.6050000190734863,3.4600000381469727,4715630.0,3.4600000381469727
2013-02-22,3.4800000190734863,3.380000114440918,3.4800000190734863,3.4000000953674316,4678858.0,3.4000000953674316
2013-02-25,3.4600000381469727,3.3499999046325684,3.4049999713897705,3.440000057220459,3401460.0,3.440000057220459
2013-02-26,3.515000104904175,3.4149999618530273,3.430000066757202,3.4200000762939453,3775150.0,3.4200000762939453
2013-02-27,3.4700000286102295,3.4100000858306885,3.4100000858306885,3.4549999237060547,2416070.0,3.4549999237060547
2013-02-28,3.5799999237060547,3.450000047683716,3.450000047683716,3.549999952316284,4652292.0,3.549999952316284
2013-03-01,3.559999942779541,3.4700000286102295,3.549999952316284,3.509999990463257,4043544.0,3.509999990463257
2013-03-04,3.450000047683716,3.200000047683716,3.450000047683716,3.200000047683716,6614014.0,3.200000047683716
2013-03-05,3.259999990463257,3.200000047683716,3.200000047683716,3.25,2814550.0,3.25
2013-03-06,3.3949999809265137,3.194999933242798,3.265000104904175,3.369999885559082,4943268.0,3.369999885559082
2013-03-07,3.4049999713897705,3.315000057220459,3.3350000381469727,3.359999895095825,4311768.0,3.359999895095825
2013-03-08,3.4049999713897705,3.3350000381469727,3.3499999046325684,3.375,2649146.0,3.375
2013-03-11,3.609999895095825,3.309999942779541,3.375,3.5999999046325684,8316064.0,3.5999999046325684
2013-03-12,3.75,3.5399999618530273,3.549999952316284,3.700000047683716,17045644.0,3.700000047683716
2013-03-13,3.805000066757202,3.625,3.7200000286102295,3.7249999046325684,9709550.0,3.7249999046325684
2013-03-14,3.740000009536743,3.5899999141693115,3.5899999141693115,3.734999895095825,5916522.0,3.734999895095825
2013-03-15,3.75,3.640000104904175,3.734999895095825,3.6549999713897705,4972992.0,3.6549999713897705
2013-03-18,3.744999885559082,3.609999895095825,3.6500000953674316,3.684999942779541,4254608.0,3.684999942779541
2013-03-19,3.875,3.6600000858306885,3.700000047683716,3.815000057220459,11036190.0,3.815000057220459
2013-03-20,3.9100000858306885,3.7799999713897705,3.809999942779541,3.8350000381469727,11327078.0,3.8350000381469727
2013-03-21,3.890000104904175,3.7249999046325684,3.875,3.7850000858306885,9553102.0,3.7850000858306885
2013-03-22,4.164999961853027,3.759999990463257,3.759999990463257,4.019999980926514,21584192.0,4.019999980926514
2013-03-25,4.074999809265137,3.950000047683716,4.034999847412109,4.025000095367432,10274732.0,4.025000095367432
2013-03-26,4.340000152587891,3.9000000953674316,3.994999885559082,4.295000076293945,16955024.0,4.295000076293945
2013-03-27,4.239999771118164,4.050000190734863,4.139999866485596,4.099999904632568,17196124.0,4.099999904632568
2013-03-28,4.079999923706055,3.75,4.079999923706055,3.765000104904175,11658926.0,3.765000104904175
2013-03-29,3.890000104904175,3.75,3.7750000953674316,3.799999952316284,5499862.0,3.799999952316284
2013-04-01,3.9100000858306885,3.7799999713897705,3.799999952316284,3.805000066757202,5387396.0,3.805000066757202
2013-04-02,3.869999885559082,3.674999952316284,3.765000104904175,3.7249999046325684,5746026.0,3.7249999046325684
2013-04-03,3.755000114440918,3.6700000762939453,3.7249999046325684,3.7249999046325684,3537752.0,3.7249999046325684
2013-04-08,3.680000066757202,3.515000104904175,3.680000066757202,3.5950000286102295,3796246.0,3.5950000286102295
2013-04-09,3.6549999713897705,3.569999933242798,3.5850000381469727,3.625,4272018.0,3.625
2013-04-10,3.734999895095825,3.5799999237060547,3.625,3.7149999141693115,5941092.0,3.7149999141693115
2013-04-11,3.755000114440918,3.6600000858306885,3.7100000381469727,3.7100000381469727,4897354.0,3.7100000381469727
2013-04-12,3.744999885559082,3.575000047683716,3.6449999809265137,3.575000047683716,3974076.0,3.575000047683716
2013-04-15,3.565000057220459,3.450000047683716,3.515000104904175,3.505000114440918,5207118.0,3.505000114440918
2013-04-16,3.5850000381469727,3.4200000762939453,3.494999885559082,3.559999942779541,2843664.0,3.559999942779541
2013-04-17,3.5950000286102295,3.5299999713897705,3.559999942779541,3.565000057220459,2067920.0,3.565000057220459
2013-04-18,3.5899999141693115,3.505000114440918,3.5250000953674316,3.5450000762939453,2234846.0,3.5450000762939453
2013-04-19,3.615000009536743,3.5199999809265137,3.5250000953674316,3.575000047683716,3424484.0,3.575000047683716
2013-04-22,3.565000057220459,3.494999885559082,3.559999942779541,3.5299999713897705,3903440.0,3.5299999713897705
2013-04-23,3.5250000953674316,3.4149999618530273,3.505000114440918,3.4600000381469727,4435016.0,3.4600000381469727
2013-04-24,3.5250000953674316,3.424999952316284,3.434999942779541,3.505000114440918,3129156.0,3.505000114440918
2013-04-25,3.7100000381469727,3.434999942779541,3.505000114440918,3.6050000190734863,6625368.0,3.6050000190734863
2013-04-26,3.6050000190734863,3.4000000953674316,3.5399999618530273,3.430000066757202,5313264.0,3.430000066757202
2013-05-02,3.5199999809265137,3.3949999809265137,3.434999942779541,3.434999942779541,1625594.0,3.434999942779541
2013-05-03,3.5250000953674316,3.430000066757202,3.430000066757202,3.494999885559082,2425526.0,3.494999885559082
2013-05-06,3.569999933242798,3.4649999141693115,3.4649999141693115,3.555000066757202,2030570.0,3.555000066757202
2013-05-07,3.674999952316284,3.515000104904175,3.575000047683716,3.619999885559082,4250694.0,3.619999885559082
2013-05-08,3.640000104904175,3.5450000762939453,3.6050000190734863,3.5850000381469727,3182940.0,3.5850000381469727
2013-05-09,3.700000047683716,3.565000057220459,3.575000047683716,3.6549999713897705,5113850.0,3.6549999713897705
2013-05-10,3.7149999141693115,3.615000009536743,3.6549999713897705,3.690000057220459,3248752.0,3.690000057220459
2013-05-13,3.690000057220459,3.6050000190734863,3.684999942779541,3.640000104904175,2208104.0,3.640000104904175
2013-05-14,3.634999990463257,3.5250000953674316,3.634999990463257,3.565000057220459,2788216.0,3.565000057220459
2013-05-15,3.5999999046325684,3.5350000858306885,3.5899999141693115,3.5799999237060547,1761246.0,3.5799999237060547
2013-05-16,3.694999933242798,3.559999942779541,3.5899999141693115,3.690000057220459,5237026.0,3.690000057220459
2013-05-17,3.7249999046325684,3.6500000953674316,3.6700000762939453,3.690000057220459,6487428.0,3.690000057220459
2013-05-20,3.7750000953674316,3.6649999618530273,3.684999942779541,3.7200000286102295,5673562.0,3.7200000286102295
2013-05-21,3.799999952316284,3.680000066757202,3.7200000286102295,3.7950000762939453,7609330.0,3.7950000762939453
2013-05-22,3.809999942779541,3.690000057220459,3.755000114440918,3.740000009536743,6193184.0,3.740000009536743
2013-05-23,3.799999952316284,3.6500000953674316,3.75,3.6649999618530273,5179494.0,3.6649999618530273
2013-05-24,3.7149999141693115,3.640000104904175,3.640000104904175,3.684999942779541,4736920.0,3.684999942779541
2013-05-27,3.700000047683716,3.630000114440918,3.684999942779541,3.6600000858306885,5671700.0,3.6600000858306885
2013-05-28,3.7249999046325684,3.640000104904175,3.6500000953674316,3.700000047683716,8459210.0,3.700000047683716
2013-05-29,3.740000009536743,3.5999999046325684,3.7249999046325684,3.630000114440918,14594852.0,3.630000114440918
2013-05-30,3.615000009536743,3.5,3.609999895095825,3.549999952316284,9424202.0,3.549999952316284
2013-05-31,3.569999933242798,3.5250000953674316,3.549999952316284,3.559999942779541,6032538.0,3.559999942779541
2013-06-03,3.5950000286102295,3.5299999713897705,3.549999952316284,3.549999952316284,4375018.0,3.549999952316284
2013-06-04,3.559999942779541,3.4600000381469727,3.549999952316284,3.4700000286102295,4969374.0,3.4700000286102295
2013-06-05,3.509999990463257,3.444999933242798,3.4749999046325684,3.505000114440918,2522112.0,3.505000114440918
2013-06-06,3.5399999618530273,3.4000000953674316,3.490000009536743,3.4000000953674316,2406052.0,3.4000000953674316
2013-06-07,3.424999952316284,3.244999885559082,3.4100000858306885,3.299999952316284,6188658.0,3.299999952316284
2013-06-13,3.2750000953674316,3.0950000286102295,3.2750000953674316,3.1649999618530273,3085600.0,3.1649999618530273
2013-06-14,3.25,3.1549999713897705,3.1600000858306885,3.1649999618530273,2612530.0,3.1649999618530273
2013-06-17,3.2200000286102295,3.1700000762939453,3.1700000762939453,3.1700000762939453,2104666.0,3.1700000762939453
2013-06-18,3.2049999237060547,3.1649999618530273,3.180000066757202,3.174999952316284,1325550.0,3.174999952316284
2013-06-19,3.244999885559082,3.049999952316284,3.174999952316284,3.2300000190734863,2822086.0,3.2300000190734863
2013-06-20,3.234999895095825,3.125,3.234999895095825,3.130000114440918,1176800.0,3.130000114440918
2013-06-21,3.125,3.0,3.075000047683716,3.0950000286102295,1830150.0,3.0950000286102295
2013-06-24,3.115000009536743,2.865000009536743,3.1050000190734863,2.950000047683716,2783268.0,2.950000047683716
2013-06-25,2.9800000190734863,2.6549999713897705,2.924999952316284,2.8499999046325684,2907392.0,2.8499999046325684
2013-06-26,2.9049999713897705,2.759999990463257,2.8499999046325684,2.819999933242798,2489572.0,2.819999933242798
2013-06-27,2.859999895095825,2.734999895095825,2.799999952316284,2.744999885559082,2289282.0,2.744999885559082
2013-06-28,2.8450000286102295,2.700000047683716,2.744999885559082,2.7899999618530273,2801962.0,2.7899999618530273
2013-07-01,2.819999933242798,2.755000114440918,2.759999990463257,2.815000057220459,1318524.0,2.815000057220459
2013-07-02,2.8399999141693115,2.7799999713897705,2.825000047683716,2.8299999237060547,1903682.0,2.8299999237060547
2013-07-03,2.809999942779541,2.674999952316284,2.799999952316284,2.759999990463257,3292244.0,2.759999990463257
2013-07-04,2.8499999046325684,2.690000057220459,2.7049999237060547,2.799999952316284,3400596.0,2.799999952316284
2013-07-05,2.869999885559082,2.7850000858306885,2.815000057220459,2.8450000286102295,3353648.0,2.8450000286102295
2013-07-08,2.809999942779541,2.7149999141693115,2.805000066757202,2.7300000190734863,1631480.0,2.7300000190734863
2013-07-09,2.8949999809265137,2.7049999237060547,2.7899999618530273,2.8450000286102295,3616278.0,2.8450000286102295
2013-07-10,2.8949999809265137,2.825000047683716,2.8949999809265137,2.875,5000726.0,2.875
2013-07-11,2.9749999046325684,2.8499999046325684,2.865000009536743,2.9600000381469727,12449390.0,2.9600000381469727
2013-07-12,3.0250000953674316,2.9100000858306885,2.944999933242798,2.930000066757202,8267978.0,2.930000066757202
2013-07-15,2.9749999046325684,2.9049999713897705,2.944999933242798,2.9700000286102295,3703428.0,2.9700000286102295
2013-07-16,3.0,2.940000057220459,2.9800000190734863,2.9700000286102295,3089416.0,2.9700000286102295
2013-07-17,3.0950000286102295,3.0,3.0,3.0250000953674316,7406660.0,3.0250000953674316
2013-07-18,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-07-19,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-07-22,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-07-23,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-07-24,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-07-25,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-07-26,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-07-29,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-07-30,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-07-31,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-08-01,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-08-02,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-08-05,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-08-06,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-08-07,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-08-08,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-08-09,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-08-12,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-08-13,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-08-14,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-08-15,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-08-16,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-08-19,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-08-20,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-08-21,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-08-22,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-08-23,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-08-26,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-08-27,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-08-28,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-08-29,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-08-30,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-09-02,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-09-03,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-09-04,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-09-05,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-09-06,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-09-09,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-09-10,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-09-11,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-09-12,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-09-13,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-09-16,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-09-17,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-09-18,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-09-23,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-09-24,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-09-25,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-09-26,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-09-27,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-09-30,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-10-08,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-10-09,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-10-10,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-10-11,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-10-14,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-10-15,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-10-16,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-10-17,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-10-18,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-10-21,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-10-22,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-10-23,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-10-24,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-10-25,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-10-28,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-10-29,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-10-30,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-10-31,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-11-01,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-11-04,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-11-05,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-11-06,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-11-07,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-11-08,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-11-11,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-11-12,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-11-13,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-11-14,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-11-15,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-11-18,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-11-19,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-11-20,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-11-21,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-11-22,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-11-25,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-11-26,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-11-27,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-11-28,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-11-29,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-12-02,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-12-03,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-12-04,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-12-05,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-12-06,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-12-09,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-12-10,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-12-11,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-12-12,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-12-13,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-12-16,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-12-17,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-12-18,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-12-19,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-12-20,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-12-23,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-12-24,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-12-25,3.0250000953674316,3.0250000953674316,3.0250000953674316,3.0250000953674316,0.0,3.0250000953674316
2013-12-26,3.3299999237060547,3.0350000858306885,3.3299999237060547,3.0399999618530273,25620692.0,3.0399999618530273
2013-12-27,2.9800000190734863,2.815000057220459,2.8350000381469727,2.930000066757202,13062642.0,2.930000066757202
2013-12-30,2.884999990463257,2.7750000953674316,2.884999990463257,2.7899999618530273,9994806.0,2.7899999618530273
2013-12-31,2.7899999618530273,2.7100000381469727,2.7899999618530273,2.755000114440918,7788880.0,2.755000114440918
2014-01-02,2.759999990463257,2.700000047683716,2.7300000190734863,2.744999885559082,5853154.0,2.744999885559082
2014-01-03,2.7850000858306885,2.7300000190734863,2.734999895095825,2.75,4813204.0,2.75
2014-01-06,2.75,2.484999895095825,2.75,2.5,11823518.0,2.5
2014-01-07,2.555000066757202,2.450000047683716,2.505000114440918,2.4800000190734863,9399858.0,2.4800000190734863
2014-01-08,2.5,2.375,2.494999885559082,2.434999942779541,6386480.0,2.434999942779541
2014-01-09,2.4549999237060547,2.3399999141693115,2.430000066757202,2.3450000286102295,6195374.0,2.3450000286102295
2014-01-10,2.3499999046325684,2.240000009536743,2.3499999046325684,2.255000114440918,5389990.0,2.255000114440918
2014-01-13,2.319999933242798,2.25,2.2750000953674316,2.2899999618530273,5039258.0,2.2899999618530273
2014-01-14,2.384999990463257,2.265000104904175,2.315000057220459,2.380000114440918,4565578.0,2.380000114440918
2014-01-15,2.4000000953674316,2.2850000858306885,2.384999990463257,2.3499999046325684,5041342.0,2.3499999046325684
2014-01-16,2.3949999809265137,2.3450000286102295,2.3499999046325684,2.390000104904175,4598910.0,2.390000104904175
2014-01-17,2.3949999809265137,2.359999895095825,2.369999885559082,2.390000104904175,2697824.0,2.390000104904175
2014-01-20,2.4000000953674316,2.319999933242798,2.390000104904175,2.380000114440918,2365096.0,2.380000114440918
2014-01-21,2.384999990463257,2.3350000381469727,2.3499999046325684,2.369999885559082,2231794.0,2.369999885559082
2014-01-22,2.4549999237060547,2.359999895095825,2.365000009536743,2.450000047683716,7153102.0,2.450000047683716
2014-01-23,2.4549999237060547,2.390000104904175,2.444999933242798,2.4049999713897705,5311900.0,2.4049999713897705
2014-01-24,2.5250000953674316,2.390000104904175,2.4149999618530273,2.450000047683716,6101202.0,2.450000047683716
2014-01-27,2.450000047683716,2.3949999809265137,2.450000047683716,2.4000000953674316,5869708.0,2.4000000953674316
2014-01-28,2.434999942779541,2.375,2.380000114440918,2.4149999618530273,3091582.0,2.4149999618530273
2014-01-29,2.424999952316284,2.4000000953674316,2.4149999618530273,2.4049999713897705,1414330.0,2.4049999713897705
2014-01-30,2.4100000858306885,2.380000114440918,2.4049999713897705,2.390000104904175,1843834.0,2.390000104904175
2014-02-07,2.4049999713897705,2.3399999141693115,2.3399999141693115,2.384999990463257,3508678.0,2.384999990463257
2014-02-10,2.4800000190734863,2.380000114440918,2.380000114440918,2.4749999046325684,5596564.0,2.4749999046325684
2014-02-11,2.5299999713897705,2.450000047683716,2.4700000286102295,2.505000114440918,6197760.0,2.505000114440918
2014-02-12,2.565000057220459,2.494999885559082,2.505000114440918,2.559999942779541,4636644.0,2.559999942779541
2014-02-13,2.569999933242798,2.4800000190734863,2.559999942779541,2.5,5424956.0,2.5
2014-02-14,2.5999999046325684,2.5,2.505000114440918,2.5950000286102295,5916608.0,2.5950000286102295
2014-02-17,2.609999895095825,2.5450000762939453,2.609999895095825,2.5850000381469727,7592580.0,2.5850000381469727
2014-02-18,2.609999895095825,2.555000066757202,2.5850000381469727,2.5899999141693115,5423348.0,2.5899999141693115
2014-02-19,2.634999990463257,2.565000057220459,2.5899999141693115,2.619999885559082,5204510.0,2.619999885559082
2014-02-20,2.7100000381469727,2.575000047683716,2.619999885559082,2.674999952316284,12762414.0,2.674999952316284
2014-02-21,2.755000114440918,2.634999990463257,2.6649999618530273,2.734999895095825,8747760.0,2.734999895095825
2014-02-24,2.7699999809265137,2.6500000953674316,2.734999895095825,2.75,8296102.0,2.75
2014-02-25,3.0250000953674316,2.680000066757202,2.75,3.0250000953674316,36304618.0,3.0250000953674316
2014-02-26,3.0250000953674316,2.799999952316284,2.9100000858306885,2.9549999237060547,29193086.0,2.9549999237060547
2014-02-27,2.9200000762939453,2.765000104904175,2.869999885559082,2.8399999141693115,15211950.0,2.8399999141693115
2014-02-28,2.8299999237060547,2.680000066757202,2.8299999237060547,2.7249999046325684,12076354.0,2.7249999046325684
2014-03-03,2.7799999713897705,2.6500000953674316,2.7149999141693115,2.7750000953674316,11466612.0,2.7750000953674316
2014-03-04,2.755000114440918,2.680000066757202,2.7200000286102295,2.734999895095825,8665840.0,2.734999895095825
2014-03-05,2.7300000190734863,2.6600000858306885,2.7149999141693115,2.7149999141693115,5747220.0,2.7149999141693115
2014-03-06,2.734999895095825,2.609999895095825,2.700000047683716,2.7100000381469727,7580972.0,2.7100000381469727
2014-03-07,2.7100000381469727,2.6050000190734863,2.700000047683716,2.615000009536743,6961718.0,2.615000009536743
2014-03-10,2.609999895095825,2.450000047683716,2.5999999046325684,2.5,7405120.0,2.5
2014-03-11,2.5199999809265137,2.450000047683716,2.4749999046325684,2.494999885559082,2947046.0,2.494999885559082
2014-03-12,2.5899999141693115,2.490000009536743,2.505000114440918,2.559999942779541,5051292.0,2.559999942779541
2014-03-13,2.5850000381469727,2.5350000858306885,2.5850000381469727,2.569999933242798,3023222.0,2.569999933242798
2014-03-14,2.559999942779541,2.494999885559082,2.559999942779541,2.5250000953674316,3747630.0,2.5250000953674316
2014-03-17,2.565000057220459,2.5250000953674316,2.5250000953674316,2.549999952316284,2506964.0,2.549999952316284
2014-03-18,2.565000057220459,2.5299999713897705,2.549999952316284,2.559999942779541,2886502.0,2.559999942779541
2014-03-19,2.565000057220459,2.5250000953674316,2.555000066757202,2.559999942779541,2784654.0,2.559999942779541
2014-03-20,2.6700000762939453,2.565000057220459,2.565000057220459,2.609999895095825,11075562.0,2.609999895095825
2014-03-21,2.740000009536743,2.5799999237060547,2.5799999237060547,2.7200000286102295,12199274.0,2.7200000286102295
2014-03-24,2.825000047683716,2.700000047683716,2.740000009536743,2.7950000762939453,11262976.0,2.7950000762939453
2014-03-25,2.819999933242798,2.7149999141693115,2.7750000953674316,2.799999952316284,8437346.0,2.799999952316284
2014-03-26,2.819999933242798,2.700000047683716,2.799999952316284,2.740000009536743,5186726.0,2.740000009536743
2014-03-27,2.825000047683716,2.6500000953674316,2.7300000190734863,2.75,16126192.0,2.75
2014-03-28,2.875,2.700000047683716,2.700000047683716,2.7899999618530273,16977224.0,2.7899999618530273
2014-03-31,2.815000057220459,2.5850000381469727,2.7799999713897705,2.609999895095825,9913738.0,2.609999895095825
2014-04-01,2.690000057220459,2.5899999141693115,2.5899999141693115,2.690000057220459,6745290.0,2.690000057220459
2014-04-02,2.7799999713897705,2.6649999618530273,2.690000057220459,2.744999885559082,8495514.0,2.744999885559082
2014-04-03,2.740000009536743,2.6549999713897705,2.7249999046325684,2.680000066757202,5437344.0,2.680000066757202
2014-04-04,2.7100000381469727,2.6449999809265137,2.680000066757202,2.7100000381469727,3438270.0,2.7100000381469727
2014-04-08,2.744999885559082,2.6649999618530273,2.690000057220459,2.744999885559082,4412700.0,2.744999885559082
2014-04-09,2.755000114440918,2.700000047683716,2.7300000190734863,2.7300000190734863,4994126.0,2.7300000190734863
2014-04-10,2.740000009536743,2.684999942779541,2.7300000190734863,2.700000047683716,6617922.0,2.700000047683716
2014-04-11,2.694999933242798,2.625,2.684999942779541,2.630000114440918,6074102.0,2.630000114440918
2014-04-14,2.75,2.619999885559082,2.619999885559082,2.740000009536743,8300044.0,2.740000009536743
2014-04-15,2.8450000286102295,2.7149999141693115,2.75,2.799999952316284,17650876.0,2.799999952316284
2014-04-16,2.9149999618530273,2.7799999713897705,2.7799999713897705,2.9000000953674316,15772416.0,2.9000000953674316
2014-04-17,2.924999952316284,2.825000047683716,2.924999952316284,2.859999895095825,8066990.0,2.859999895095825
2014-04-18,2.9149999618530273,2.8499999046325684,2.859999895095825,2.875,6015506.0,2.875
2014-04-21,2.8550000190734863,2.7750000953674316,2.8499999046325684,2.7950000762939453,5442994.0,2.7950000762939453
2014-04-22,2.815000057220459,2.7300000190734863,2.799999952316284,2.7850000858306885,4209682.0,2.7850000858306885
2014-04-23,2.825000047683716,2.759999990463257,2.7799999713897705,2.825000047683716,3388402.0,2.825000047683716
2014-04-24,2.8399999141693115,2.755000114440918,2.8399999141693115,2.7699999809265137,3161524.0,2.7699999809265137
2014-04-25,2.865000009536743,2.674999952316284,2.7699999809265137,2.684999942779541,17456674.0,2.684999942779541
2014-04-28,2.625,2.424999952316284,2.625,2.440000057220459,10603622.0,2.440000057220459
2014-04-29,2.4800000190734863,2.359999895095825,2.444999933242798,2.4700000286102295,4106830.0,2.4700000286102295
2014-04-30,2.5399999618530273,2.4700000286102295,2.4700000286102295,2.5199999809265137,2464456.0,2.5199999809265137
2014-05-05,2.549999952316284,2.4600000381469727,2.515000104904175,2.5350000858306885,3662006.0,2.5350000858306885
2014-05-06,2.640000104904175,2.5199999809265137,2.5199999809265137,2.625,4790338.0,2.625
2014-05-07,2.625,2.515000104904175,2.625,2.5199999809265137,2684054.0,2.5199999809265137
2014-05-08,2.5999999046325684,2.5199999809265137,2.5199999809265137,2.549999952316284,2452994.0,2.549999952316284
2014-05-09,2.680000066757202,2.5399999618530273,2.5399999618530273,2.5799999237060547,9442324.0,2.5799999237060547
2014-05-12,2.6500000953674316,2.559999942779541,2.5799999237060547,2.634999990463257,9606242.0,2.634999990463257
2014-05-13,2.634999990463257,2.609999895095825,2.634999990463257,2.630000114440918,5114584.0,2.630000114440918
2014-05-14,2.674999952316284,2.630000114440918,2.634999990463257,2.6449999809265137,2648838.0,2.6449999809265137
2014-05-15,2.6549999713897705,2.5799999237060547,2.6449999809265137,2.5899999141693115,3233406.0,2.5899999141693115
2014-05-16,2.640000104904175,2.569999933242798,2.569999933242798,2.630000114440918,1938030.0,2.630000114440918
2014-05-19,2.609999895095825,2.549999952316284,2.609999895095825,2.5850000381469727,2456650.0,2.5850000381469727
2014-05-20,2.615000009536743,2.565000057220459,2.5899999141693115,2.5850000381469727,1170600.0,2.5850000381469727
2014-05-21,2.634999990463257,2.555000066757202,2.5799999237060547,2.609999895095825,2160714.0,2.609999895095825
2014-05-22,2.619999885559082,2.569999933242798,2.609999895095825,2.5799999237060547,2829600.0,2.5799999237060547
2014-05-23,2.609999895095825,2.5799999237060547,2.5999999046325684,2.5950000286102295,1923656.0,2.5950000286102295
2014-05-26,2.625,2.5850000381469727,2.5899999141693115,2.619999885559082,2646810.0,2.619999885559082
2014-05-27,2.625,2.5999999046325684,2.625,2.619999885559082,2332900.0,2.619999885559082
2014-05-28,2.640000104904175,2.609999895095825,2.619999885559082,2.640000104904175,1937312.0,2.640000104904175
2014-05-29,2.6700000762939453,2.625,2.640000104904175,2.6600000858306885,2266918.0,2.6600000858306885
2014-05-30,2.690000057220459,2.630000114440918,2.690000057220459,2.6500000953674316,2091418.0,2.6500000953674316
2014-06-03,2.7200000286102295,2.6050000190734863,2.7200000286102295,2.615000009536743,3267560.0,2.615000009536743
2014-06-04,2.674999952316284,2.5399999618530273,2.615000009536743,2.6500000953674316,4735906.0,2.6500000953674316
2014-06-05,2.815000057220459,2.630000114440918,2.634999990463257,2.805000066757202,11832762.0,2.805000066757202
2014-06-06,2.825000047683716,2.755000114440918,2.7899999618530273,2.805000066757202,5206548.0,2.805000066757202
2014-06-09,2.9149999618530273,2.7750000953674316,2.805000066757202,2.890000104904175,11556744.0,2.890000104904175
2014-06-10,2.890000104904175,2.819999933242798,2.890000104904175,2.8499999046325684,6441390.0,2.8499999046325684
2014-06-11,2.8450000286102295,2.799999952316284,2.8399999141693115,2.825000047683716,4610516.0,2.825000047683716
2014-06-12,2.8550000190734863,2.7699999809265137,2.825000047683716,2.8550000190734863,4514508.0,2.8550000190734863
2014-06-13,2.8399999141693115,2.5399999618530273,2.799999952316284,2.805000066757202,4204330.0,2.805000066757202
2014-06-16,2.8550000190734863,2.75,2.759999990463257,2.8450000286102295,5165812.0,2.8450000286102295
2014-06-17,2.8450000286102295,2.805000066757202,2.825000047683716,2.8299999237060547,1890826.0,2.8299999237060547
2014-06-18,2.934999942779541,2.8299999237060547,2.8499999046325684,2.8350000381469727,5658854.0,2.8350000381469727
2014-06-19,2.869999885559082,2.7899999618530273,2.869999885559082,2.819999933242798,4375280.0,2.819999933242798
2014-06-20,2.8499999046325684,2.700000047683716,2.805000066757202,2.8450000286102295,2502776.0,2.8450000286102295
2014-06-23,2.9200000762939453,2.7899999618530273,2.869999885559082,2.9149999618530273,6262816.0,2.9149999618530273
2014-06-24,2.950000047683716,2.865000009536743,2.9200000762939453,2.880000114440918,3793980.0,2.880000114440918
2014-06-25,2.930000066757202,2.8499999046325684,2.8949999809265137,2.9149999618530273,2872140.0,2.9149999618530273
2014-06-26,2.930000066757202,2.865000009536743,2.930000066757202,2.9149999618530273,2937822.0,2.9149999618530273
2014-06-27,2.994999885559082,2.869999885559082,2.8949999809265137,2.9700000286102295,4828056.0,2.9700000286102295
2014-06-30,2.994999885559082,2.9200000762939453,2.950000047683716,2.9600000381469727,6264524.0,2.9600000381469727
2014-07-01,2.9749999046325684,2.875,2.9600000381469727,2.9000000953674316,5699928.0,2.9000000953674316
2014-07-02,2.9700000286102295,2.884999990463257,2.9100000858306885,2.890000104904175,6570782.0,2.890000104904175
2014-07-03,2.9200000762939453,2.799999952316284,2.880000114440918,2.8949999809265137,12751496.0,2.8949999809265137
2014-07-04,2.9000000953674316,2.799999952316284,2.875,2.809999942779541,4998246.0,2.809999942779541
2014-07-07,2.8499999046325684,2.7950000762939453,2.805000066757202,2.819999933242798,4074162.0,2.819999933242798
2014-07-08,2.865000009536743,2.7850000858306885,2.819999933242798,2.819999933242798,4362036.0,2.819999933242798
2014-07-09,2.869999885559082,2.755000114440918,2.819999933242798,2.7950000762939453,4976406.0,2.7950000762939453
2014-07-10,2.8949999809265137,2.765000104904175,2.7850000858306885,2.890000104904175,8590396.0,2.890000104904175
2014-07-11,2.930000066757202,2.875,2.9000000953674316,2.8949999809265137,5410850.0,2.8949999809265137
2014-07-14,2.940000057220459,2.869999885559082,2.890000104904175,2.934999942779541,3206838.0,2.934999942779541
2014-07-15,2.950000047683716,2.809999942779541,2.934999942779541,2.819999933242798,6484732.0,2.819999933242798
2014-07-16,2.875,2.825000047683716,2.8350000381469727,2.8299999237060547,5077600.0,2.8299999237060547
2014-07-17,2.8499999046325684,2.7300000190734863,2.8499999046325684,2.7799999713897705,4534194.0,2.7799999713897705
2014-07-18,2.8350000381469727,2.7850000858306885,2.7899999618530273,2.799999952316284,4510994.0,2.799999952316284
2014-07-21,2.9049999713897705,2.7850000858306885,2.815000057220459,2.875,4767646.0,2.875
2014-07-22,2.9600000381469727,2.8299999237060547,2.869999885559082,2.924999952316284,7651016.0,2.924999952316284
2014-07-23,2.950000047683716,2.8949999809265137,2.924999952316284,2.944999933242798,7422566.0,2.944999933242798
2014-07-24,3.130000114440918,2.930000066757202,2.940000057220459,3.0450000762939453,16970030.0,3.0450000762939453
2014-07-25,3.065000057220459,2.984999895095825,3.0450000762939453,3.059999942779541,9252668.0,3.059999942779541
2014-07-28,3.1050000190734863,3.0299999713897705,3.055000066757202,3.0950000286102295,9682832.0,3.0950000286102295
2014-07-29,3.115000009536743,3.069999933242798,3.1050000190734863,3.109999895095825,6164942.0,3.109999895095825
2014-07-30,3.1050000190734863,3.049999952316284,3.0850000381469727,3.069999933242798,7723476.0,3.069999933242798
2014-07-31,3.0999999046325684,3.0350000858306885,3.0850000381469727,3.075000047683716,8770180.0,3.075000047683716
2014-08-01,3.1649999618530273,3.065000057220459,3.0999999046325684,3.069999933242798,7707230.0,3.069999933242798
2014-08-04,3.1600000858306885,3.065000057220459,3.075000047683716,3.1600000858306885,7070982.0,3.1600000858306885
2014-08-05,3.2100000381469727,3.125,3.1700000762939453,3.200000047683716,7798274.0,3.200000047683716
2014-08-06,3.200000047683716,3.140000104904175,3.194999933242798,3.174999952316284,5293206.0,3.174999952316284
2014-08-07,3.174999952316284,3.125,3.174999952316284,3.174999952316284,5326108.0,3.174999952316284
2014-08-08,3.194999933242798,3.1549999713897705,3.1700000762939453,3.180000066757202,2932010.0,3.180000066757202
2014-08-11,3.2100000381469727,3.140000104904175,3.174999952316284,3.200000047683716,3814442.0,3.200000047683716
2014-08-12,3.2200000286102295,3.174999952316284,3.194999933242798,3.190000057220459,4258284.0,3.190000057220459
2014-08-13,3.200000047683716,3.1500000953674316,3.194999933242798,3.1700000762939453,2890476.0,3.1700000762939453
2014-08-14,3.180000066757202,3.115000009536743,3.180000066757202,3.1600000858306885,4627118.0,3.1600000858306885
2014-08-15,3.174999952316284,3.115000009536743,3.1600000858306885,3.1649999618530273,4155958.0,3.1649999618530273
2014-08-18,3.3499999046325684,3.1600000858306885,3.1600000858306885,3.3450000286102295,7961474.0,3.3450000286102295
2014-08-19,3.384999990463257,3.259999990463257,3.3399999141693115,3.305000066757202,5807832.0,3.305000066757202
2014-08-20,3.325000047683716,3.25,3.325000047683716,3.265000104904175,3393760.0,3.265000104904175
2014-08-21,3.2950000762939453,3.1700000762939453,3.234999895095825,3.2899999618530273,8132542.0,3.2899999618530273
2014-08-22,3.3399999141693115,3.2200000286102295,3.2699999809265137,3.315000057220459,8034164.0,3.315000057220459
2014-08-25,3.315000057220459,3.25,3.315000057220459,3.259999990463257,2837626.0,3.259999990463257
2014-08-26,3.319999933242798,3.234999895095825,3.265000104904175,3.244999885559082,7206086.0,3.244999885559082
2014-08-27,3.3499999046325684,3.1600000858306885,3.2100000381469727,3.25,8616882.0,3.25
2014-08-28,3.265000104904175,3.2249999046325684,3.255000114440918,3.244999885559082,7445024.0,3.244999885559082
2014-08-29,3.25,3.2049999237060547,3.234999895095825,3.244999885559082,3174198.0,3.244999885559082
2014-09-01,3.2799999713897705,3.2100000381469727,3.25,3.2799999713897705,7055304.0,3.2799999713897705
2014-09-02,3.305000066757202,3.265000104904175,3.299999952316284,3.299999952316284,7751570.0,3.299999952316284
2014-09-03,3.3299999237060547,3.2750000953674316,3.319999933242798,3.299999952316284,7413452.0,3.299999952316284
2014-09-04,3.5299999713897705,3.299999952316284,3.299999952316284,3.4100000858306885,12689300.0,3.4100000858306885
2014-09-05,3.4749999046325684,3.365000009536743,3.384999990463257,3.4700000286102295,9022314.0,3.4700000286102295
2014-09-09,3.5850000381469727,3.434999942779541,3.4800000190734863,3.5299999713897705,9745610.0,3.5299999713897705
2014-09-10,3.625,3.4649999141693115,3.5,3.6050000190734863,7815460.0,3.6050000190734863
2014-09-11,3.634999990463257,3.4800000190734863,3.569999933242798,3.5199999809265137,8035924.0,3.5199999809265137
2014-09-12,3.549999952316284,3.4649999141693115,3.5399999618530273,3.5199999809265137,6830216.0,3.5199999809265137
2014-09-15,3.5199999809265137,3.3450000286102295,3.4000000953674316,3.484999895095825,25068806.0,3.484999895095825
2014-09-16,3.4600000381469727,3.299999952316284,3.450000047683716,3.309999942779541,15666324.0,3.309999942779541
2014-09-17,3.3299999237060547,3.255000114440918,3.299999952316284,3.305000066757202,8801096.0,3.305000066757202
2014-09-18,3.359999895095825,3.2899999618530273,3.305000066757202,3.3299999237060547,6814454.0,3.3299999237060547
2014-09-19,3.380000114440918,3.325000047683716,3.3499999046325684,3.369999885559082,8469458.0,3.369999885559082
2014-09-22,3.390000104904175,3.305000066757202,3.369999885559082,3.325000047683716,5278928.0,3.325000047683716
2014-09-23,3.4149999618530273,3.325000047683716,3.3299999237060547,3.4100000858306885,9293674.0,3.4100000858306885
2014-09-24,3.450000047683716,3.380000114440918,3.384999990463257,3.444999933242798,8347206.0,3.444999933242798
2014-09-25,3.4649999141693115,3.390000104904175,3.4649999141693115,3.4000000953674316,10908770.0,3.4000000953674316
2014-09-26,3.4149999618530273,3.3499999046325684,3.4000000953674316,3.4049999713897705,7662708.0,3.4049999713897705
2014-09-29,3.549999952316284,3.444999933242798,3.490000009536743,3.4800000190734863,16584050.0,3.4800000190734863
2014-09-30,3.5399999618530273,3.4600000381469727,3.484999895095825,3.5350000858306885,13645812.0,3.5350000858306885
2014-10-08,3.630000114440918,3.549999952316284,3.559999942779541,3.615000009536743,13001818.0,3.615000009536743
2014-10-09,3.5999999046325684,3.515000104904175,3.5950000286102295,3.565000057220459,9985080.0,3.565000057220459
2014-10-10,3.5999999046325684,3.509999990463257,3.549999952316284,3.5450000762939453,7057168.0,3.5450000762939453
2014-10-13,3.569999933242798,3.494999885559082,3.5450000762939453,3.559999942779541,8389032.0,3.559999942779541
2014-10-14,3.565000057220459,3.5,3.559999942779541,3.5199999809265137,7938484.0,3.5199999809265137
2014-10-15,3.5450000762939453,3.490000009536743,3.5199999809265137,3.5399999618530273,5463204.0,3.5399999618530273
2014-10-16,3.569999933242798,3.440000057220459,3.5299999713897705,3.450000047683716,8061460.0,3.450000047683716
2014-10-17,3.4600000381469727,3.2799999713897705,3.450000047683716,3.4049999713897705,7770818.0,3.4049999713897705
2014-10-20,3.4700000286102295,3.375,3.4000000953674316,3.444999933242798,5688376.0,3.444999933242798
2014-10-21,3.4649999141693115,3.390000104904175,3.440000057220459,3.4000000953674316,3131740.0,3.4000000953674316
2014-10-22,3.4149999618530273,3.2899999618530273,3.4049999713897705,3.315000057220459,5097008.0,3.315000057220459
2014-10-23,3.309999942779541,3.1549999713897705,3.309999942779541,3.190000057220459,9052574.0,3.190000057220459
2014-10-24,3.2300000190734863,3.1700000762939453,3.174999952316284,3.2100000381469727,3497288.0,3.2100000381469727
2014-10-27,3.259999990463257,3.190000057220459,3.200000047683716,3.234999895095825,4252592.0,3.234999895095825
2014-10-28,3.3350000381469727,3.2249999046325684,3.244999885559082,3.325000047683716,5388946.0,3.325000047683716
2014-10-29,3.4100000858306885,3.305000066757202,3.305000066757202,3.4049999713897705,7497968.0,3.4049999713897705
2014-10-30,3.555000066757202,3.4000000953674316,3.4100000858306885,3.5199999809265137,18481212.0,3.5199999809265137
2014-10-31,3.5450000762939453,3.4549999237060547,3.509999990463257,3.5399999618530273,9408762.0,3.5399999618530273
2014-11-03,3.625,3.5350000858306885,3.559999942779541,3.5999999046325684,19207560.0,3.5999999046325684
2014-11-04,3.630000114440918,3.569999933242798,3.5899999141693115,3.609999895095825,10011804.0,3.609999895095825
2014-11-05,3.640000104904175,3.505000114440918,3.609999895095825,3.565000057220459,11584576.0,3.565000057220459
2014-11-06,3.634999990463257,3.549999952316284,3.5799999237060547,3.575000047683716,9925942.0,3.575000047683716
2014-11-07,3.5950000286102295,3.505000114440918,3.575000047683716,3.5299999713897705,6378292.0,3.5299999713897705
2014-11-10,3.6050000190734863,3.5299999713897705,3.5450000762939453,3.575000047683716,5391768.0,3.575000047683716
2014-11-11,3.640000104904175,3.4749999046325684,3.5799999237060547,3.549999952316284,11964600.0,3.549999952316284
2014-11-12,3.809999942779541,3.515000104904175,3.5399999618530273,3.7699999809265137,21066976.0,3.7699999809265137
2014-11-13,3.990000009536743,3.680000066757202,3.744999885559082,3.8450000286102295,32009244.0,3.8450000286102295
2014-11-14,4.045000076293945,3.765000104904175,3.815000057220459,3.930000066757202,33901834.0,3.930000066757202
2014-11-17,3.940000057220459,3.8350000381469727,3.930000066757202,3.9049999713897705,11203514.0,3.9049999713897705
2014-11-18,3.934999942779541,3.8450000286102295,3.890000104904175,3.9049999713897705,12728940.0,3.9049999713897705
2014-11-19,3.944999933242798,3.825000047683716,3.9049999713897705,3.9000000953674316,20081108.0,3.9000000953674316
2014-11-20,4.125,3.8350000381469727,3.875,4.045000076293945,29794916.0,4.045000076293945
2014-11-21,4.300000190734863,3.944999933242798,3.9700000286102295,4.264999866485596,51112444.0,4.264999866485596
2014-11-24,4.614999771118164,4.150000095367432,4.309999942779541,4.255000114440918,65471402.0,4.255000114440918
2014-11-25,4.21999979019165,4.010000228881836,4.21999979019165,4.159999847412109,41132678.0,4.159999847412109
2014-11-26,4.190000057220459,4.059999942779541,4.130000114440918,4.144999980926514,27461938.0,4.144999980926514
2014-11-27,4.135000228881836,4.065000057220459,4.110000133514404,4.114999771118164,27994038.0,4.114999771118164
2014-11-28,4.09499979019165,4.010000228881836,4.09499979019165,4.054999828338623,18566360.0,4.054999828338623
2014-12-01,4.224999904632568,4.03000020980835,4.054999828338623,4.09499979019165,28622334.0,4.09499979019165
2014-12-02,4.199999809265137,4.054999828338623,4.065000057220459,4.130000114440918,32511258.0,4.130000114440918
2014-12-03,4.15500020980835,4.0,4.099999904632568,4.105000019073486,18545684.0,4.105000019073486
2014-12-04,4.105000019073486,4.050000190734863,4.105000019073486,4.074999809265137,14912832.0,4.074999809265137
2014-12-05,4.099999904632568,3.7149999141693115,4.09499979019165,4.019999980926514,32416980.0,4.019999980926514
2014-12-08,4.170000076293945,3.9549999237060547,3.9700000286102295,4.065000057220459,33759826.0,4.065000057220459
2014-12-09,4.050000190734863,3.8299999237060547,4.0,3.8350000381469727,24109758.0,3.8350000381469727
2014-12-10,3.9700000286102295,3.825000047683716,3.8350000381469727,3.869999885559082,23464244.0,3.869999885559082
2014-12-11,3.8550000190734863,3.799999952316284,3.8299999237060547,3.8350000381469727,12818702.0,3.8350000381469727
2014-12-12,3.865000009536743,3.819999933242798,3.8399999141693115,3.8499999046325684,9739224.0,3.8499999046325684
2014-12-15,3.9149999618530273,3.8299999237060547,3.8399999141693115,3.9049999713897705,14250860.0,3.9049999713897705
2014-12-16,3.875,3.8299999237060547,3.865000009536743,3.865000009536743,12955922.0,3.865000009536743
2014-12-17,3.8550000190734863,3.7300000190734863,3.8550000190734863,3.759999990463257,10434574.0,3.759999990463257
2014-12-18,3.7899999618530273,3.7300000190734863,3.765000104904175,3.744999885559082,6418958.0,3.744999885559082
2014-12-19,3.7750000953674316,3.5850000381469727,3.75,3.615000009536743,9145418.0,3.615000009536743
2014-12-22,3.6549999713897705,3.3499999046325684,3.615000009536743,3.4000000953674316,13253312.0,3.4000000953674316
2014-12-23,3.484999895095825,3.384999990463257,3.384999990463257,3.4200000762939453,5094112.0,3.4200000762939453
2014-12-24,3.4800000190734863,3.4149999618530273,3.434999942779541,3.4800000190734863,4345582.0,3.4800000190734863
2014-12-25,3.565000057220459,3.4649999141693115,3.4800000190734863,3.5350000858306885,4847020.0,3.5350000858306885
2014-12-26,3.5799999237060547,3.484999895095825,3.559999942779541,3.5450000762939453,7339028.0,3.5450000762939453
2014-12-29,3.5899999141693115,3.490000009536743,3.549999952316284,3.5250000953674316,9337350.0,3.5250000953674316
2014-12-30,3.5299999713897705,3.200000047683716,3.5299999713897705,3.444999933242798,10362044.0,3.444999933242798
2014-12-31,3.5450000762939453,3.390000104904175,3.4000000953674316,3.5450000762939453,7370482.0,3.5450000762939453
2015-01-05,3.7699999809265137,3.5450000762939453,3.549999952316284,3.759999990463257,19569754.0,3.759999990463257
2015-01-06,3.825000047683716,3.680000066757202,3.7049999237060547,3.809999942779541,15617894.0,3.809999942779541
2015-01-07,3.825000047683716,3.7300000190734863,3.799999952316284,3.7899999618530273,6707022.0,3.7899999618530273
2015-01-08,3.984999895095825,3.7899999618530273,3.8949999809265137,3.8450000286102295,38841636.0,3.8450000286102295
2015-01-09,3.809999942779541,3.700000047683716,3.7799999713897705,3.7049999237060547,8876538.0,3.7049999237060547
2015-01-12,3.674999952316284,3.5450000762939453,3.674999952316284,3.549999952316284,5636190.0,3.549999952316284
2015-01-13,3.5950000286102295,3.505000114440918,3.505000114440918,3.5799999237060547,3598590.0,3.5799999237060547
2015-01-14,3.6449999809265137,3.555000066757202,3.575000047683716,3.575000047683716,3230882.0,3.575000047683716
2015-01-15,3.5899999141693115,3.5399999618530273,3.565000057220459,3.5899999141693115,5319422.0,3.5899999141693115
2015-01-16,3.615000009536743,3.555000066757202,3.5950000286102295,3.609999895095825,3292728.0,3.609999895095825
2015-01-19,3.5850000381469727,3.3949999809265137,3.549999952316284,3.4549999237060547,7406404.0,3.4549999237060547
2015-01-20,3.5299999713897705,3.4549999237060547,3.484999895095825,3.5250000953674316,5553760.0,3.5250000953674316
2015-01-21,3.6600000858306885,3.505000114440918,3.5450000762939453,3.609999895095825,14455012.0,3.609999895095825
2015-01-22,3.6600000858306885,3.5950000286102295,3.630000114440918,3.6600000858306885,20870886.0,3.6600000858306885
2015-01-23,3.684999942779541,3.619999885559082,3.6649999618530273,3.6500000953674316,11409000.0,3.6500000953674316
2015-01-26,3.7799999713897705,3.6600000858306885,3.6600000858306885,3.7750000953674316,15506130.0,3.7750000953674316
2015-01-27,3.7699999809265137,3.6600000858306885,3.7699999809265137,3.7149999141693115,15177866.0,3.7149999141693115
2015-01-28,3.755000114440918,3.674999952316284,3.7049999237060547,3.7300000190734863,8381002.0,3.7300000190734863
2015-01-29,3.765000104904175,3.684999942779541,3.7149999141693115,3.7049999237060547,7455260.0,3.7049999237060547
2015-01-30,3.799999952316284,3.7100000381469727,3.7100000381469727,3.744999885559082,11997224.0,3.744999885559082
2015-02-02,3.7899999618530273,3.680000066757202,3.7249999046325684,3.7899999618530273,11954126.0,3.7899999618530273
2015-02-03,3.8399999141693115,3.759999990463257,3.7850000858306885,3.8350000381469727,13185272.0,3.8350000381469727
2015-02-04,3.859999895095825,3.765000104904175,3.8350000381469727,3.7699999809265137,8733604.0,3.7699999809265137
2015-02-05,3.859999895095825,3.700000047683716,3.8350000381469727,3.7049999237060547,8867882.0,3.7049999237060547
2015-02-06,3.7149999141693115,3.5450000762939453,3.7149999141693115,3.555000066757202,9224842.0,3.555000066757202
2015-02-09,3.5850000381469727,3.5399999618530273,3.549999952316284,3.559999942779541,4746528.0,3.559999942779541
2015-02-10,3.5950000286102295,3.549999952316284,3.559999942779541,3.575000047683716,3799886.0,3.575000047683716
2015-02-11,3.609999895095825,3.565000057220459,3.5850000381469727,3.5999999046325684,2913200.0,3.5999999046325684
2015-02-12,3.7149999141693115,3.5999999046325684,3.5999999046325684,3.7100000381469727,5795014.0,3.7100000381469727
2015-02-13,3.799999952316284,3.700000047683716,3.7100000381469727,3.75,7357002.0,3.75
2015-02-16,3.825000047683716,3.75,3.75,3.809999942779541,8587044.0,3.809999942779541
2015-02-17,3.8350000381469727,3.740000009536743,3.809999942779541,3.815000057220459,7584822.0,3.815000057220459
2015-02-25,3.815000057220459,3.815000057220459,3.815000057220459,3.815000057220459,0.0,3.815000057220459
2015-02-26,3.884999990463257,3.8299999237060547,3.8450000286102295,3.884999990463257,8017022.0,3.884999990463257
2015-02-27,3.9000000953674316,3.859999895095825,3.884999990463257,3.869999885559082,9200112.0,3.869999885559082
2015-03-02,3.9600000381469727,3.875,3.9000000953674316,3.934999942779541,14108988.0,3.934999942779541
2015-03-03,3.950000047683716,3.8450000286102295,3.940000057220459,3.8499999046325684,13395400.0,3.8499999046325684
2015-03-04,3.9100000858306885,3.8399999141693115,3.8399999141693115,3.9049999713897705,11848328.0,3.9049999713897705
2015-03-05,4.059999942779541,3.9049999713897705,3.9049999713897705,4.059999942779541,21420364.0,4.059999942779541
2015-03-06,4.074999809265137,3.9549999237060547,4.039999961853027,4.014999866485596,13431694.0,4.014999866485596
2015-03-09,4.050000190734863,3.9149999618530273,4.005000114440918,4.019999980926514,10503658.0,4.019999980926514
2015-03-10,4.070000171661377,3.994999885559082,3.994999885559082,4.025000095367432,9170124.0,4.025000095367432
2015-03-11,4.139999866485596,4.0,4.045000076293945,4.114999771118164,13927370.0,4.114999771118164
2015-03-12,4.195000171661377,4.03000020980835,4.114999771118164,4.034999847412109,13980494.0,4.034999847412109
2015-03-13,4.065000057220459,4.014999866485596,4.039999961853027,4.050000190734863,9745360.0,4.050000190734863
2015-03-16,4.150000095367432,4.050000190734863,4.050000190734863,4.139999866485596,14747884.0,4.139999866485596
2015-03-17,4.289999961853027,4.150000095367432,4.15500020980835,4.224999904632568,20152538.0,4.224999904632568
2015-03-18,4.284999847412109,4.190000057220459,4.224999904632568,4.275000095367432,15860282.0,4.275000095367432
2015-03-19,4.375,4.235000133514404,4.28000020980835,4.364999771118164,19052110.0,4.364999771118164
2015-03-20,4.480000019073486,4.320000171661377,4.335000038146973,4.46999979019165,20650230.0,4.46999979019165
2015-03-23,4.619999885559082,4.445000171661377,4.460000038146973,4.525000095367432,23816566.0,4.525000095367432
2015-03-24,4.574999809265137,4.25,4.525000095367432,4.389999866485596,24393760.0,4.389999866485596
2015-03-25,4.514999866485596,4.349999904632568,4.429999828338623,4.445000171661377,19725272.0,4.445000171661377
2015-03-26,4.485000133514404,4.355000019073486,4.414999961853027,4.420000076293945,16607378.0,4.420000076293945
2015-03-27,4.744999885559082,4.420000076293945,4.425000190734863,4.690000057220459,30198756.0,4.690000057220459
2015-03-30,4.914999961853027,4.610000133514404,4.644999980926514,4.800000190734863,36113272.0,4.800000190734863
2015-03-31,4.974999904632568,4.679999828338623,4.900000095367432,4.695000171661377,30792426.0,4.695000171661377
2015-04-01,4.784999847412109,4.599999904632568,4.644999980926514,4.724999904632568,18279026.0,4.724999904632568
2015-04-02,4.775000095367432,4.684999942779541,4.724999904632568,4.730000019073486,17378994.0,4.730000019073486
2015-04-03,4.815000057220459,4.690000057220459,4.730000019073486,4.78000020980835,19781828.0,4.78000020980835
2015-04-07,4.90500020980835,4.800000190734863,4.809999942779541,4.864999771118164,21207856.0,4.864999771118164
2015-04-08,4.90500020980835,4.679999828338623,4.875,4.800000190734863,20596566.0,4.800000190734863
2015-04-09,4.800000190734863,4.514999866485596,4.800000190734863,4.710000038146973,21314044.0,4.710000038146973
2015-04-10,5.179999828338623,4.704999923706055,4.715000152587891,5.15500020980835,41886182.0,5.15500020980835
2015-04-13,5.425000190734863,5.059999942779541,5.164999961853027,5.28000020980835,33605072.0,5.28000020980835
2015-04-14,5.75,5.215000152587891,5.275000095367432,5.494999885559082,33272214.0,5.494999885559082
2015-04-15,5.514999866485596,5.175000190734863,5.400000095367432,5.295000076293945,22616618.0,5.295000076293945
2015-04-16,5.454999923706055,5.074999809265137,5.25,5.414999961853027,18789844.0,5.414999961853027
2015-04-17,5.525000095367432,5.34499979019165,5.420000076293945,5.364999771118164,20575896.0,5.364999771118164
2015-04-20,5.510000228881836,5.255000114440918,5.349999904632568,5.304999828338623,27191114.0,5.304999828338623
2015-04-21,5.610000133514404,5.215000152587891,5.295000076293945,5.599999904632568,20217394.0,5.599999904632568
2015-04-22,5.885000228881836,5.525000095367432,5.59499979019165,5.75,20732728.0,5.75
2015-04-23,5.84499979019165,5.599999904632568,5.744999885559082,5.644999980926514,18428008.0,5.644999980926514
2015-04-24,5.650000095367432,5.40500020980835,5.449999809265137,5.5,14257128.0,5.5
2015-04-27,5.730000019073486,5.449999809265137,5.5,5.684999942779541,21876630.0,5.684999942779541
2015-04-28,5.679999828338623,5.360000133514404,5.679999828338623,5.389999866485596,13279804.0,5.389999866485596
2015-04-29,5.675000190734863,5.309999942779541,5.385000228881836,5.59499979019165,16631860.0,5.59499979019165
2015-04-30,5.849999904632568,5.59499979019165,5.614999771118164,5.789999961853027,20769332.0,5.789999961853027
2015-05-04,5.894999980926514,5.684999942779541,5.690000057220459,5.760000228881836,14045516.0,5.760000228881836
2015-05-05,5.744999885559082,5.454999923706055,5.744999885559082,5.46999979019165,15341738.0,5.46999979019165
2015-05-06,5.579999923706055,5.074999809265137,5.429999828338623,5.195000171661377,13156986.0,5.195000171661377
2015-05-07,5.230000019073486,4.954999923706055,5.15500020980835,4.989999771118164,11143012.0,4.989999771118164
2015-05-08,5.269999980926514,4.75,5.025000095367432,5.244999885559082,11240504.0,5.244999885559082
2015-05-11,5.440000057220459,5.260000228881836,5.400000095367432,5.380000114440918,12260976.0,5.380000114440918
2015-05-12,5.880000114440918,5.320000171661377,5.375,5.795000076293945,22201360.0,5.795000076293945
2015-05-13,5.940000057220459,5.550000190734863,5.789999961853027,5.900000095367432,18995570.0,5.900000095367432
2015-05-14,5.875,5.710000038146973,5.804999828338623,5.744999885559082,11792818.0,5.744999885559082
2015-05-15,5.929999828338623,5.679999828338623,5.789999961853027,5.84499979019165,21924900.0,5.84499979019165
2015-05-18,6.25,5.800000190734863,5.829999923706055,6.085000038146973,28769950.0,6.085000038146973
2015-05-19,6.284999847412109,6.0,6.010000228881836,6.150000095367432,21089656.0,6.150000095367432
2015-05-20,6.400000095367432,6.090000152587891,6.159999847412109,6.204999923706055,19253768.0,6.204999923706055
2015-05-21,6.295000076293945,6.119999885559082,6.199999809265137,6.289999961853027,18198380.0,6.289999961853027
2015-05-22,6.385000228881836,6.099999904632568,6.329999923706055,6.275000095367432,23883202.0,6.275000095367432
2015-05-25,6.625,6.175000190734863,6.199999809265137,6.59499979019165,27000150.0,6.59499979019165
2015-05-26,6.994999885559082,6.400000095367432,6.545000076293945,6.849999904632568,31352852.0,6.849999904632568
2015-05-27,6.869999885559082,6.610000133514404,6.860000133514404,6.775000095367432,21225278.0,6.775000095367432
2015-05-28,7.050000190734863,6.175000190734863,6.704999923706055,6.235000133514404,29101040.0,6.235000133514404
2015-05-29,6.650000095367432,5.954999923706055,6.15500020980835,6.53000020980835,22586210.0,6.53000020980835
2015-06-01,6.880000114440918,6.534999847412109,6.539999961853027,6.869999885559082,23097644.0,6.869999885559082
2015-06-02,7.295000076293945,6.804999828338623,6.869999885559082,7.264999866485596,27987386.0,7.264999866485596
2015-06-03,7.675000190734863,7.114999771118164,7.275000095367432,7.590000152587891,27905198.0,7.590000152587891
2015-06-04,7.554999828338623,6.829999923706055,7.5,7.480000019073486,24678802.0,7.480000019073486
2015-06-05,7.900000095367432,7.449999809265137,7.579999923706055,7.735000133514404,28586486.0,7.735000133514404
2015-06-08,7.945000171661377,7.425000190734863,7.755000114440918,7.925000190734863,36451970.0,7.925000190734863
2015-06-09,7.925000190734863,7.925000190734863,7.925000190734863,7.925000190734863,0.0,7.925000190734863
2015-06-10,7.925000190734863,7.925000190734863,7.925000190734863,7.925000190734863,0.0,7.925000190734863
2015-06-11,7.894999980926514,7.349999904632568,7.599999904632568,7.730000019073486,36467882.0,7.730000019073486
2015-06-12,8.505000114440918,7.510000228881836,7.784999847412109,8.505000114440918,36927390.0,8.505000114440918
2015-06-15,8.925000190734863,8.350000381469727,8.65999984741211,8.670000076293945,36387746.0,8.670000076293945
2015-06-16,8.574999809265137,7.829999923706055,8.444999694824219,8.045000076293945,23287794.0,8.045000076293945
2015-06-17,8.850000381469727,7.329999923706055,7.75,8.805000305175781,29604400.0,8.805000305175781
2015-06-18,8.805000305175781,8.805000305175781,8.805000305175781,8.805000305175781,0.0,8.805000305175781
2015-06-19,8.805000305175781,8.805000305175781,8.805000305175781,8.805000305175781,0.0,8.805000305175781
2015-06-23,8.805000305175781,8.805000305175781,8.805000305175781,8.805000305175781,0.0,8.805000305175781
2015-06-24,8.805000305175781,8.805000305175781,8.805000305175781,8.805000305175781,0.0,8.805000305175781
2015-06-25,8.805000305175781,8.805000305175781,8.805000305175781,8.805000305175781,0.0,8.805000305175781
2015-06-26,8.805000305175781,8.805000305175781,8.805000305175781,8.805000305175781,0.0,8.805000305175781
2015-06-29,8.805000305175781,8.805000305175781,8.805000305175781,8.805000305175781,0.0,8.805000305175781
2015-06-30,8.805000305175781,8.805000305175781,8.805000305175781,8.805000305175781,0.0,8.805000305175781
2015-07-01,7.925000190734863,7.925000190734863,7.925000190734863,7.925000190734863,3187600.0,7.925000190734863
2015-07-02,7.135000228881836,7.135000228881836,7.135000228881836,7.135000228881836,380800.0,7.135000228881836
2015-07-03,6.420000076293945,6.420000076293945,6.420000076293945,6.420000076293945,1242400.0,6.420000076293945
2015-07-06,7.0,5.78000020980835,5.800000190734863,5.78000020980835,36141286.0,5.78000020980835
2015-07-07,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,1313200.0,5.199999809265137
2015-07-08,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,109600.0,4.679999828338623
2015-07-09,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2015-07-10,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2015-07-13,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2015-07-14,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2015-07-15,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2015-07-16,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2015-07-17,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2015-07-20,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2015-07-21,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2015-07-22,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2015-07-23,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,7582224.0,5.150000095367432
2015-07-24,5.664999961853027,5.664999961853027,5.664999961853027,5.664999961853027,599522.0,5.664999961853027
2015-07-27,6.224999904632568,5.585000038146973,6.074999809265137,5.835000038146973,100411862.0,5.835000038146973
2015-07-28,5.840000152587891,5.244999885559082,5.244999885559082,5.244999885559082,51661400.0,5.244999885559082
2015-07-29,5.485000133514404,4.789999961853027,5.360000133514404,5.335000038146973,42125998.0,5.335000038146973
2015-07-30,5.295000076293945,4.855000019073486,5.295000076293945,4.96999979019165,36961808.0,4.96999979019165
2015-07-31,4.894999980926514,4.5,4.710000038146973,4.684999942779541,26641012.0,4.684999942779541
2015-08-03,4.695000171661377,4.210000038146973,4.525000095367432,4.385000228881836,35784550.0,4.385000228881836
2015-08-04,4.769999980926514,4.284999847412109,4.300000190734863,4.699999809265137,41901692.0,4.699999809265137
2015-08-05,4.875,4.474999904632568,4.650000095367432,4.550000190734863,30548434.0,4.550000190734863
2015-08-06,4.659999847412109,4.34499979019165,4.449999809265137,4.539999961853027,23242230.0,4.539999961853027
2015-08-07,4.710000038146973,4.570000171661377,4.570000171661377,4.659999847412109,24674798.0,4.659999847412109
2015-08-10,5.045000076293945,4.664999961853027,4.724999904632568,4.960000038146973,42835322.0,4.960000038146973
2015-08-11,5.074999809265137,4.78000020980835,4.949999809265137,4.965000152587891,39850500.0,4.965000152587891
2015-08-12,4.965000152587891,4.764999866485596,4.900000095367432,4.78000020980835,26974664.0,4.78000020980835
2015-08-13,5.045000076293945,4.699999809265137,4.71999979019165,5.034999847412109,36536128.0,5.034999847412109
2015-08-14,5.224999904632568,5.0,5.074999809265137,5.09499979019165,42429626.0,5.09499979019165
2015-08-17,5.335000038146973,5.03000020980835,5.079999923706055,5.329999923706055,34905486.0,5.329999923706055
2015-08-18,5.394999980926514,4.795000076293945,5.389999866485596,4.795000076293945,38424832.0,4.795000076293945
2015-08-19,4.900000095367432,4.340000152587891,4.625,4.885000228881836,26279758.0,4.885000228881836
2015-08-20,5.019999980926514,4.664999961853027,4.784999847412109,4.699999809265137,24714438.0,4.699999809265137
2015-08-21,4.980000019073486,4.505000114440918,4.840000152587891,4.619999885559082,22215828.0,4.619999885559082
2015-08-24,4.5,4.159999847412109,4.494999885559082,4.159999847412109,13628800.0,4.159999847412109
2015-08-25,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-08-26,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-08-27,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-08-28,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-08-31,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-09-01,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-09-02,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-09-07,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-09-08,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-09-09,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-09-10,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-09-11,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-09-14,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-09-15,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-09-16,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-09-17,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-09-18,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-09-21,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-09-22,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-09-23,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-09-24,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-09-25,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-09-28,4.5,4.159999847412109,4.494999885559082,4.159999847412109,13628800.0,4.159999847412109
2015-09-29,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-09-30,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-10-08,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-10-09,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-10-12,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-10-13,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-10-14,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-10-15,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-10-16,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-10-19,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-10-20,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-10-21,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-10-22,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-10-23,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-10-26,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-10-27,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-10-28,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-10-29,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-10-30,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-11-02,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-11-03,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-11-04,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-11-05,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-11-06,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2015-11-09,4.574999809265137,4.574999809265137,4.574999809265137,4.574999809265137,1350064.0,4.574999809265137
2015-11-10,5.034999847412109,5.034999847412109,5.034999847412109,5.034999847412109,30875466.0,5.034999847412109
2015-11-11,5.539999961853027,5.0,5.085000038146973,5.539999961853027,112368520.0,5.539999961853027
2015-11-12,5.840000152587891,5.40500020980835,5.644999980926514,5.579999923706055,96388614.0,5.579999923706055
2015-11-13,5.46999979019165,5.25,5.454999923706055,5.335000038146973,44139470.0,5.335000038146973
2015-11-16,5.400000095367432,5.110000133514404,5.204999923706055,5.380000114440918,28291094.0,5.380000114440918
2015-11-17,5.525000095367432,5.329999923706055,5.369999885559082,5.440000057220459,39140534.0,5.440000057220459
2015-11-18,5.650000095367432,5.255000114440918,5.349999904632568,5.409999847412109,43755906.0,5.409999847412109
2015-11-19,5.414999961853027,5.269999980926514,5.414999961853027,5.394999980926514,26132172.0,5.394999980926514
2015-11-20,5.550000190734863,5.340000152587891,5.394999980926514,5.445000171661377,35064826.0,5.445000171661377
2015-11-23,5.630000114440918,5.409999847412109,5.409999847412109,5.5,34469976.0,5.5
2015-11-24,5.539999961853027,5.315000057220459,5.5,5.445000171661377,19682594.0,5.445000171661377
2015-11-25,5.804999828338623,5.414999961853027,5.440000057220459,5.650000095367432,52930944.0,5.650000095367432
2015-11-26,5.775000095367432,5.545000076293945,5.639999866485596,5.699999809265137,40371810.0,5.699999809265137
2015-11-27,6.139999866485596,5.614999771118164,5.675000190734863,5.804999828338623,73356670.0,5.804999828338623
2015-11-30,5.809999942779541,5.25,5.775000095367432,5.659999847412109,44563978.0,5.659999847412109
2015-12-01,6.050000190734863,5.460000038146973,5.519999980926514,6.03000020980835,57233800.0,6.03000020980835
2015-12-02,5.994999885559082,5.480000019073486,5.900000095367432,5.704999923706055,39543822.0,5.704999923706055
2015-12-03,5.925000190734863,5.644999980926514,5.704999923706055,5.829999923706055,34529836.0,5.829999923706055
2015-12-04,6.184999942779541,5.639999866485596,5.784999847412109,6.099999904632568,61230672.0,6.099999904632568
2015-12-07,6.235000133514404,5.929999828338623,6.0,6.15500020980835,42724204.0,6.15500020980835
2015-12-08,6.119999885559082,5.809999942779541,6.099999904632568,5.84499979019165,32148412.0,5.84499979019165
2015-12-09,6.025000095367432,5.75,5.820000171661377,5.889999866485596,22617730.0,5.889999866485596
2015-12-10,5.929999828338623,5.574999809265137,5.929999828338623,5.614999771118164,26586576.0,5.614999771118164
2015-12-11,5.59499979019165,5.425000190734863,5.539999961853027,5.440000057220459,18413078.0,5.440000057220459
2015-12-14,5.605000019073486,5.349999904632568,5.409999847412109,5.565000057220459,15108698.0,5.565000057220459
2015-12-15,5.914999961853027,5.574999809265137,5.590000152587891,5.744999885559082,18916646.0,5.744999885559082
2015-12-16,5.84499979019165,5.695000171661377,5.75,5.730000019073486,16956494.0,5.730000019073486
2015-12-17,5.925000190734863,5.75,5.75,5.885000228881836,19470480.0,5.885000228881836
2015-12-18,6.09499979019165,5.864999771118164,5.864999771118164,5.909999847412109,23111672.0,5.909999847412109
2015-12-21,6.050000190734863,5.809999942779541,5.914999961853027,5.989999771118164,24667004.0,5.989999771118164
2015-12-22,6.065000057220459,5.90500020980835,5.974999904632568,6.010000228881836,19594470.0,6.010000228881836
2015-12-23,6.364999771118164,5.949999809265137,5.994999885559082,6.085000038146973,39179488.0,6.085000038146973
2015-12-24,6.195000171661377,5.855000019073486,6.085000038146973,6.099999904632568,19391502.0,6.099999904632568
2015-12-25,6.505000114440918,5.945000171661377,6.125,6.425000190734863,37104062.0,6.425000190734863
2015-12-28,6.599999904632568,6.190000057220459,6.425000190734863,6.199999809265137,38279764.0,6.199999809265137
2015-12-29,6.389999866485596,6.114999771118164,6.164999961853027,6.375,20645246.0,6.375
2015-12-30,6.465000152587891,6.28000020980835,6.349999904632568,6.409999847412109,17049706.0,6.409999847412109
2015-12-31,6.550000190734863,6.235000133514404,6.425000190734863,6.264999866485596,21015644.0,6.264999866485596
2016-01-04,6.315000057220459,5.639999866485596,6.315000057220459,5.639999866485596,22852720.0,5.639999866485596
2016-01-05,5.554999828338623,5.074999809265137,5.164999961853027,5.25,28149506.0,5.25
2016-01-06,5.335000038146973,5.130000114440918,5.255000114440918,5.320000171661377,18304902.0,5.320000171661377
2016-01-07,5.199999809265137,4.789999961853027,5.199999809265137,4.789999961853027,3947446.0,4.789999961853027
2016-01-08,5.019999980926514,4.505000114440918,4.840000152587891,4.894999980926514,20534320.0,4.894999980926514
2016-01-11,4.840000152587891,4.40500020980835,4.75,4.40500020980835,12922492.0,4.40500020980835
2016-01-12,4.494999885559082,4.25,4.389999866485596,4.315000057220459,13233972.0,4.315000057220459
2016-01-13,4.440000057220459,4.175000190734863,4.364999771118164,4.210000038146973,16994110.0,4.210000038146973
2016-01-14,4.389999866485596,4.019999980926514,4.059999942779541,4.349999904632568,12344458.0,4.349999904632568
2016-01-15,4.364999771118164,4.034999847412109,4.300000190734863,4.079999923706055,13660766.0,4.079999923706055
2016-01-18,4.235000133514404,3.9700000286102295,4.0,4.144999980926514,9271160.0,4.144999980926514
2016-01-19,4.34499979019165,4.144999980926514,4.150000095367432,4.315000057220459,12440320.0,4.315000057220459
2016-01-20,4.429999828338623,4.239999771118164,4.300000190734863,4.300000190734863,10600388.0,4.300000190734863
2016-01-21,4.389999866485596,4.105000019073486,4.25,4.164999961853027,10070716.0,4.164999961853027
2016-01-22,4.275000095367432,4.059999942779541,4.184999942779541,4.21999979019165,6655246.0,4.21999979019165
2016-01-25,4.639999866485596,4.255000114440918,4.295000076293945,4.639999866485596,29467406.0,4.639999866485596
2016-01-26,4.960000038146973,4.554999828338623,4.614999771118164,4.769999980926514,48558946.0,4.769999980926514
2016-01-27,5.139999866485596,4.625,4.78000020980835,5.019999980926514,36373878.0,5.019999980926514
2016-01-28,5.199999809265137,4.519999980926514,4.869999885559082,4.809999942779541,34522018.0,4.809999942779541
2016-01-29,5.0,4.5,4.639999866485596,4.820000171661377,30942374.0,4.820000171661377
2016-02-01,5.039999961853027,4.340000152587891,4.775000095367432,4.340000152587891,30391560.0,4.340000152587891
2016-02-02,4.465000152587891,3.9549999237060547,4.070000171661377,4.304999828338623,38426960.0,4.304999828338623
2016-02-03,4.400000095367432,4.130000114440918,4.195000171661377,4.349999904632568,26755550.0,4.349999904632568
2016-02-04,4.554999828338623,4.28000020980835,4.349999904632568,4.539999961853027,33780250.0,4.539999961853027
2016-02-05,4.639999866485596,4.389999866485596,4.485000133514404,4.590000152587891,25507258.0,4.590000152587891
2016-02-15,4.644999980926514,4.340000152587891,4.349999904632568,4.585000038146973,15195960.0,4.585000038146973
2016-02-16,4.744999885559082,4.550000190734863,4.559999942779541,4.65500020980835,25368746.0,4.65500020980835
2016-02-17,4.650000095367432,4.46999979019165,4.625,4.630000114440918,18336762.0,4.630000114440918
2016-02-18,4.824999809265137,4.574999809265137,4.630000114440918,4.784999847412109,29642454.0,4.784999847412109
2016-02-19,4.769999980926514,4.650000095367432,4.730000019073486,4.760000228881836,17864232.0,4.760000228881836
2016-02-22,4.835000038146973,4.739999771118164,4.800000190734863,4.804999828338623,14520652.0,4.804999828338623
2016-02-23,4.815000057220459,4.664999961853027,4.800000190734863,4.804999828338623,12973632.0,4.804999828338623
2016-02-24,4.829999923706055,4.704999923706055,4.769999980926514,4.78000020980835,12288718.0,4.78000020980835
2016-02-25,4.78000020980835,4.429999828338623,4.78000020980835,4.534999847412109,17765194.0,4.534999847412109
2016-02-26,4.75,4.505000114440918,4.505000114440918,4.75,13003466.0,4.75
2016-02-29,4.980000019073486,4.449999809265137,4.739999771118164,4.590000152587891,19825282.0,4.590000152587891
2016-03-01,4.775000095367432,4.349999904632568,4.5,4.764999866485596,19445882.0,4.764999866485596
2016-03-02,5.050000190734863,4.664999961853027,4.769999980926514,4.974999904632568,33642696.0,4.974999904632568
2016-03-03,5.074999809265137,4.864999771118164,4.934999942779541,4.920000076293945,28329308.0,4.920000076293945
2016-03-04,5.0,4.429999828338623,4.855000019073486,4.644999980926514,24531808.0,4.644999980926514
2016-03-07,4.735000133514404,4.53000020980835,4.644999980926514,4.644999980926514,12413172.0,4.644999980926514
2016-03-08,4.690000057220459,4.425000190734863,4.675000190734863,4.619999885559082,9589800.0,4.619999885559082
2016-03-09,4.659999847412109,4.400000095367432,4.545000076293945,4.590000152587891,8397246.0,4.590000152587891
2016-03-10,4.599999904632568,4.425000190734863,4.514999866485596,4.445000171661377,4485804.0,4.445000171661377
2016-03-11,4.514999866485596,4.204999923706055,4.375,4.494999885559082,9588812.0,4.494999885559082
2016-03-14,4.644999980926514,4.460000038146973,4.5,4.565000057220459,6553286.0,4.565000057220459
2016-03-15,4.590000152587891,4.454999923706055,4.565000057220459,4.485000133514404,4174262.0,4.485000133514404
2016-03-16,4.539999961853027,4.389999866485596,4.510000228881836,4.425000190734863,4637962.0,4.425000190734863
2016-03-17,4.525000095367432,4.380000114440918,4.46999979019165,4.494999885559082,6050106.0,4.494999885559082
2016-03-18,4.650000095367432,4.425000190734863,4.489999771118164,4.599999904632568,13002332.0,4.599999904632568
2016-03-21,4.735000133514404,4.599999904632568,4.605000019073486,4.724999904632568,12325466.0,4.724999904632568
2016-03-22,4.764999866485596,4.550000190734863,4.744999885559082,4.574999809265137,22299334.0,4.574999809265137
2016-03-23,4.599999904632568,4.454999923706055,4.590000152587891,4.505000114440918,16975938.0,4.505000114440918
2016-03-24,4.494999885559082,4.349999904632568,4.454999923706055,4.369999885559082,41098896.0,4.369999885559082
2016-03-25,4.804999828338623,4.300000190734863,4.355000019073486,4.804999828338623,68744398.0,4.804999828338623
2016-03-28,5.074999809265137,4.59499979019165,5.059999942779541,4.699999809265137,55752996.0,4.699999809265137
2016-03-29,4.900000095367432,4.599999904632568,4.625,4.829999923706055,33460512.0,4.829999923706055
2016-03-30,5.0,4.824999809265137,4.900000095367432,4.954999923706055,33455988.0,4.954999923706055
2016-03-31,5.269999980926514,4.940000057220459,4.960000038146973,5.074999809265137,29659140.0,5.074999809265137
2016-04-01,5.150000095367432,4.864999771118164,5.090000152587891,5.065000057220459,21680836.0,5.065000057220459
2016-04-05,5.130000114440918,4.954999923706055,5.039999961853027,5.074999809265137,20811316.0,5.074999809265137
2016-04-06,5.230000019073486,5.019999980926514,5.079999923706055,5.090000152587891,28831722.0,5.090000152587891
2016-04-07,5.235000133514404,4.949999809265137,5.114999771118164,5.164999961853027,22757664.0,5.164999961853027
2016-04-08,5.380000114440918,5.059999942779541,5.164999961853027,5.269999980926514,19436020.0,5.269999980926514
2016-04-11,5.590000152587891,5.21999979019165,5.289999961853027,5.460000038146973,22859440.0,5.460000038146973
2016-04-12,5.579999923706055,5.40500020980835,5.449999809265137,5.519999980926514,14050330.0,5.519999980926514
2016-04-13,5.724999904632568,5.534999847412109,5.574999809265137,5.619999885559082,19093708.0,5.619999885559082
2016-04-14,5.650000095367432,5.480000019073486,5.605000019073486,5.599999904632568,11508116.0,5.599999904632568
2016-04-15,5.784999847412109,5.494999885559082,5.5,5.619999885559082,11695136.0,5.619999885559082
2016-04-18,5.625,5.474999904632568,5.579999923706055,5.534999847412109,12999092.0,5.534999847412109
2016-04-19,5.614999771118164,5.449999809265137,5.614999771118164,5.514999866485596,7145788.0,5.514999866485596
2016-04-20,5.599999904632568,5.014999866485596,5.514999866485596,5.389999866485596,19812784.0,5.389999866485596
2016-04-21,5.46999979019165,5.260000228881836,5.389999866485596,5.355000019073486,7792948.0,5.355000019073486
2016-04-22,5.320000171661377,5.03000020980835,5.300000190734863,5.144999980926514,13983848.0,5.144999980926514
2016-04-25,5.329999923706055,5.085000038146973,5.190000057220459,5.309999942779541,11580160.0,5.309999942779541
2016-04-26,5.385000228881836,5.255000114440918,5.315000057220459,5.369999885559082,8655132.0,5.369999885559082
2016-04-27,5.46999979019165,5.335000038146973,5.400000095367432,5.420000076293945,7654506.0,5.420000076293945
2016-04-28,5.525000095367432,5.164999961853027,5.449999809265137,5.425000190734863,11036628.0,5.425000190734863
2016-04-29,5.449999809265137,5.264999866485596,5.449999809265137,5.360000133514404,6974064.0,5.360000133514404
2016-05-03,5.449999809265137,5.25,5.360000133514404,5.429999828338623,6365798.0,5.429999828338623
2016-05-04,5.429999828338623,5.255000114440918,5.385000228881836,5.309999942779541,8944360.0,5.309999942779541
2016-05-05,5.324999809265137,5.210000038146973,5.324999809265137,5.289999961853027,5467652.0,5.289999961853027
2016-05-06,5.355000019073486,5.099999904632568,5.264999866485596,5.190000057220459,7405402.0,5.190000057220459
2016-05-09,5.25,4.954999923706055,5.090000152587891,5.184999942779541,7844754.0,5.184999942779541
2016-05-10,5.295000076293945,5.125,5.125,5.289999961853027,8062894.0,5.289999961853027
2016-05-11,5.340000152587891,5.135000228881836,5.300000190734863,5.224999904632568,6373622.0,5.224999904632568
2016-05-12,5.175000190734863,5.0,5.144999980926514,5.090000152587891,5661128.0,5.090000152587891
2016-05-13,5.599999904632568,5.110000133514404,5.110000133514404,5.599999904632568,13778746.0,5.599999904632568
2016-05-16,5.809999942779541,5.46999979019165,5.710000038146973,5.65500020980835,19433324.0,5.65500020980835
2016-05-17,5.710000038146973,5.510000228881836,5.659999847412109,5.570000171661377,9556244.0,5.570000171661377
2016-05-18,5.510000228881836,5.235000133514404,5.5,5.360000133514404,11923436.0,5.360000133514404
2016-05-19,5.525000095367432,5.304999828338623,5.34499979019165,5.440000057220459,7566700.0,5.440000057220459
2016-05-20,5.425000190734863,5.260000228881836,5.409999847412109,5.400000095367432,3850020.0,5.400000095367432
2016-05-23,5.550000190734863,5.355000019073486,5.400000095367432,5.545000076293945,6854888.0,5.545000076293945
2016-05-24,5.614999771118164,5.409999847412109,5.614999771118164,5.425000190734863,6017676.0,5.425000190734863
2016-05-25,5.559999942779541,5.360000133514404,5.40500020980835,5.465000152587891,8269190.0,5.465000152587891
2016-05-26,5.505000114440918,5.295000076293945,5.445000171661377,5.489999771118164,7272270.0,5.489999771118164
2016-05-27,5.514999866485596,5.425000190734863,5.485000133514404,5.449999809265137,3363200.0,5.449999809265137
2016-05-30,5.545000076293945,5.300000190734863,5.449999809265137,5.46999979019165,5139900.0,5.46999979019165
2016-05-31,5.630000114440918,5.474999904632568,5.494999885559082,5.59499979019165,8160904.0,5.59499979019165
2016-06-01,5.775000095367432,5.514999866485596,5.599999904632568,5.630000114440918,12047174.0,5.630000114440918
2016-06-02,5.769999980926514,5.574999809265137,5.630000114440918,5.715000152587891,10836734.0,5.715000152587891
2016-06-03,5.75,5.670000076293945,5.724999904632568,5.690000057220459,7874020.0,5.690000057220459
2016-06-06,5.75,5.670000076293945,5.75,5.715000152587891,5201100.0,5.715000152587891
2016-06-07,5.704999923706055,5.619999885559082,5.670000076293945,5.675000190734863,3390408.0,5.675000190734863
2016-06-08,5.715000152587891,5.639999866485596,5.675000190734863,5.679999828338623,3047550.0,5.679999828338623
2016-06-13,5.860000133514404,5.559999942779541,5.664999961853027,5.704999923706055,13382262.0,5.704999923706055
2016-06-14,5.695000171661377,5.559999942779541,5.644999980926514,5.625,7257150.0,5.625
2016-06-15,5.925000190734863,5.585000038146973,5.599999904632568,5.75,9237236.0,5.75
2016-06-16,5.889999866485596,5.710000038146973,5.760000228881836,5.849999904632568,8389066.0,5.849999904632568
2016-06-17,5.974999904632568,5.804999828338623,5.809999942779541,5.869999885559082,8073806.0,5.869999885559082
2016-06-20,5.894999980926514,5.775000095367432,5.849999904632568,5.815000057220459,4082060.0,5.815000057220459
2016-06-21,5.900000095367432,5.664999961853027,5.835000038146973,5.784999847412109,5277206.0,5.784999847412109
2016-06-22,5.849999904632568,5.710000038146973,5.800000190734863,5.809999942779541,3049898.0,5.809999942779541
2016-06-23,5.849999904632568,5.690000057220459,5.849999904632568,5.704999923706055,3852952.0,5.704999923706055
2016-06-24,5.824999809265137,5.554999828338623,5.690000057220459,5.800000190734863,7255260.0,5.800000190734863
2016-06-27,6.130000114440918,5.75,5.78000020980835,5.985000133514404,9876466.0,5.985000133514404
2016-06-28,6.025000095367432,5.84499979019165,5.989999771118164,5.974999904632568,6790308.0,5.974999904632568
2016-06-29,6.025000095367432,5.849999904632568,5.974999904632568,5.954999923706055,5004532.0,5.954999923706055
2016-06-30,5.980000019073486,5.864999771118164,5.960000038146973,5.914999961853027,4102500.0,5.914999961853027
2016-07-01,6.045000076293945,5.875,5.929999828338623,5.920000076293945,3707080.0,5.920000076293945
2016-07-04,5.994999885559082,5.875,5.880000114440918,5.920000076293945,4085172.0,5.920000076293945
2016-07-05,5.945000171661377,5.724999904632568,5.920000076293945,5.755000114440918,7798666.0,5.755000114440918
2016-07-06,5.885000228881836,5.739999771118164,5.800000190734863,5.775000095367432,5822238.0,5.775000095367432
2016-07-07,5.875,5.760000228881836,5.775000095367432,5.824999809265137,3876688.0,5.824999809265137
2016-07-08,5.849999904632568,5.75,5.849999904632568,5.769999980926514,3219980.0,5.769999980926514
2016-07-11,5.829999923706055,5.699999809265137,5.744999885559082,5.699999809265137,4466976.0,5.699999809265137
2016-07-12,5.800000190734863,5.59499979019165,5.664999961853027,5.670000076293945,6190722.0,5.670000076293945
2016-07-13,5.800000190734863,5.650000095367432,5.679999828338623,5.764999866485596,4972240.0,5.764999866485596
2016-07-14,5.820000171661377,5.735000133514404,5.764999866485596,5.804999828338623,2621346.0,5.804999828338623
2016-07-15,5.929999828338623,5.739999771118164,5.829999923706055,5.820000171661377,3740216.0,5.820000171661377
2016-07-18,5.789999961853027,5.724999904632568,5.755000114440918,5.784999847412109,2094092.0,5.784999847412109
2016-07-19,5.804999828338623,5.664999961853027,5.800000190734863,5.78000020980835,3294052.0,5.78000020980835
2016-07-20,5.855000019073486,5.724999904632568,5.800000190734863,5.775000095367432,4204906.0,5.775000095367432
2016-07-21,5.804999828338623,5.744999885559082,5.795000076293945,5.760000228881836,2702012.0,5.760000228881836
2016-07-22,5.784999847412109,5.659999847412109,5.760000228881836,5.670000076293945,2770300.0,5.670000076293945
2016-07-25,5.724999904632568,5.635000228881836,5.670000076293945,5.690000057220459,3225532.0,5.690000057220459
2016-07-26,5.75,5.614999771118164,5.724999904632568,5.739999771118164,2660100.0,5.739999771118164
2016-07-27,5.789999961853027,5.514999866485596,5.690000057220459,5.684999942779541,5368496.0,5.684999942779541
2016-07-28,5.744999885559082,5.525000095367432,5.574999809265137,5.619999885559082,4814938.0,5.619999885559082
2016-07-29,5.695000171661377,5.550000190734863,5.605000019073486,5.675000190734863,5896944.0,5.675000190734863
2016-08-01,5.730000019073486,5.550000190734863,5.625,5.695000171661377,5568006.0,5.695000171661377
2016-08-02,5.840000152587891,5.65500020980835,5.695000171661377,5.800000190734863,4963106.0,5.800000190734863
2016-08-03,6.025000095367432,5.775000095367432,5.789999961853027,5.974999904632568,8500682.0,5.974999904632568
2016-08-04,6.275000095367432,5.985000133514404,5.985000133514404,6.079999923706055,7247578.0,6.079999923706055
2016-08-05,6.190000057220459,5.974999904632568,6.085000038146973,6.005000114440918,5870896.0,6.005000114440918
2016-08-08,6.175000190734863,5.974999904632568,6.0,6.135000228881836,4273192.0,6.135000228881836
2016-08-09,6.284999847412109,6.105000019073486,6.105000019073486,6.204999923706055,6369396.0,6.204999923706055
2016-08-10,6.289999961853027,6.079999923706055,6.210000038146973,6.130000114440918,2853324.0,6.130000114440918
2016-08-11,6.289999961853027,6.099999904632568,6.199999809265137,6.105000019073486,3921458.0,6.105000019073486
2016-08-12,6.139999866485596,6.010000228881836,6.045000076293945,6.119999885559082,4069754.0,6.119999885559082
2016-08-15,6.289999961853027,6.09499979019165,6.199999809265137,6.255000114440918,7532656.0,6.255000114440918
2016-08-16,6.300000190734863,6.195000171661377,6.275000095367432,6.244999885559082,5663014.0,6.244999885559082
2016-08-17,6.289999961853027,6.210000038146973,6.230000019073486,6.239999771118164,4513792.0,6.239999771118164
2016-08-18,6.474999904632568,6.215000152587891,6.230000019073486,6.394999980926514,7082544.0,6.394999980926514
2016-08-19,6.574999809265137,6.369999885559082,6.409999847412109,6.480000019073486,5979618.0,6.480000019073486
2016-08-22,6.539999961853027,6.230000019073486,6.449999809265137,6.284999847412109,6193174.0,6.284999847412109
2016-08-23,6.275000095367432,6.099999904632568,6.25,6.144999980926514,5061336.0,6.144999980926514
2016-08-24,6.21999979019165,6.065000057220459,6.21999979019165,6.150000095367432,4436438.0,6.150000095367432
2016-08-25,6.184999942779541,6.074999809265137,6.099999904632568,6.090000152587891,2594800.0,6.090000152587891
2016-08-26,6.159999847412109,6.074999809265137,6.099999904632568,6.09499979019165,2498706.0,6.09499979019165
2016-08-29,6.164999961853027,6.034999847412109,6.099999904632568,6.070000171661377,3928622.0,6.070000171661377
2016-08-30,6.139999866485596,5.949999809265137,6.065000057220459,6.025000095367432,4724308.0,6.025000095367432
2016-08-31,6.125,5.989999771118164,6.025000095367432,6.079999923706055,3166480.0,6.079999923706055
2016-09-01,6.144999980926514,6.039999961853027,6.059999942779541,6.079999923706055,3341602.0,6.079999923706055
2016-09-02,6.114999771118164,5.974999904632568,6.050000190734863,6.050000190734863,3833326.0,6.050000190734863
2016-09-05,6.074999809265137,5.994999885559082,6.039999961853027,6.03000020980835,3661586.0,6.03000020980835
2016-09-06,6.059999942779541,5.954999923706055,6.039999961853027,5.974999904632568,5670338.0,5.974999904632568
2016-09-07,6.125,5.965000152587891,6.0,6.090000152587891,4185668.0,6.090000152587891
2016-09-08,6.119999885559082,6.019999980926514,6.090000152587891,6.054999828338623,2691814.0,6.054999828338623
2016-09-09,6.130000114440918,6.045000076293945,6.050000190734863,6.079999923706055,3310988.0,6.079999923706055
2016-09-12,6.050000190734863,5.824999809265137,6.050000190734863,5.869999885559082,2772398.0,5.869999885559082
2016-09-13,5.949999809265137,5.820000171661377,5.949999809265137,5.840000152587891,3739558.0,5.840000152587891
2016-09-14,5.900000095367432,5.744999885559082,5.795000076293945,5.769999980926514,3312506.0,5.769999980926514
2016-09-19,5.889999866485596,5.739999771118164,5.775000095367432,5.804999828338623,4679618.0,5.804999828338623
2016-09-20,5.820000171661377,5.710000038146973,5.78000020980835,5.724999904632568,7343186.0,5.724999904632568
2016-09-21,5.78000020980835,5.704999923706055,5.739999771118164,5.715000152587891,5905320.0,5.715000152587891
2016-09-22,5.84499979019165,5.699999809265137,5.715000152587891,5.840000152587891,10157552.0,5.840000152587891
2016-09-23,5.885000228881836,5.755000114440918,5.804999828338623,5.795000076293945,10026280.0,5.795000076293945
2016-09-26,5.795000076293945,5.519999980926514,5.795000076293945,5.550000190734863,5897928.0,5.550000190734863
2016-09-27,5.635000228881836,5.505000114440918,5.550000190734863,5.53000020980835,11555198.0,5.53000020980835
2016-09-28,5.894999980926514,5.534999847412109,5.574999809265137,5.804999828338623,8301522.0,5.804999828338623
2016-09-29,6.065000057220459,5.804999828338623,5.804999828338623,6.054999828338623,8196276.0,6.054999828338623
2016-09-30,6.099999904632568,5.869999885559082,6.050000190734863,6.034999847412109,5881934.0,6.034999847412109
2016-10-10,6.014999866485596,5.78000020980835,5.880000114440918,5.860000133514404,6366554.0,5.860000133514404
2016-10-11,5.869999885559082,5.75,5.855000019073486,5.820000171661377,6272440.0,5.820000171661377
2016-10-12,5.84499979019165,5.664999961853027,5.804999828338623,5.71999979019165,6331844.0,5.71999979019165
2016-10-13,5.795000076293945,5.699999809265137,5.789999961853027,5.784999847412109,3342948.0,5.784999847412109
2016-10-14,5.855000019073486,5.710000038146973,5.784999847412109,5.824999809265137,2748202.0,5.824999809265137
2016-10-17,5.869999885559082,5.730000019073486,5.860000133514404,5.739999771118164,3308392.0,5.739999771118164
2016-10-18,6.25,5.71999979019165,5.71999979019165,6.239999771118164,8258048.0,6.239999771118164
2016-10-19,6.139999866485596,5.925000190734863,6.099999904632568,5.940000057220459,14952076.0,5.940000057220459
2016-10-20,5.985000133514404,5.820000171661377,5.894999980926514,5.824999809265137,7422464.0,5.824999809265137
2016-10-21,5.860000133514404,5.755000114440918,5.784999847412109,5.829999923706055,4994450.0,5.829999923706055
2016-10-24,5.864999771118164,5.75,5.829999923706055,5.824999809265137,5760736.0,5.824999809265137
2016-10-25,5.829999923706055,5.75,5.795000076293945,5.800000190734863,4445570.0,5.800000190734863
2016-10-26,5.84499979019165,5.764999866485596,5.800000190734863,5.835000038146973,5619438.0,5.835000038146973
2016-10-27,5.994999885559082,5.809999942779541,5.840000152587891,5.909999847412109,10409724.0,5.909999847412109
2016-10-28,6.224999904632568,5.90500020980835,5.90500020980835,6.144999980926514,14080914.0,6.144999980926514
2016-10-31,6.130000114440918,6.0,6.130000114440918,6.099999904632568,6796542.0,6.099999904632568
2016-11-01,6.239999771118164,6.079999923706055,6.099999904632568,6.159999847412109,9951522.0,6.159999847412109
2016-11-02,6.224999904632568,6.105000019073486,6.175000190734863,6.164999961853027,7811586.0,6.164999961853027
2016-11-03,6.195000171661377,6.03000020980835,6.175000190734863,6.139999866485596,6671912.0,6.139999866485596
2016-11-04,6.324999809265137,6.105000019073486,6.105000019073486,6.15500020980835,10617002.0,6.15500020980835
2016-11-07,6.230000019073486,6.059999942779541,6.15500020980835,6.119999885559082,6711800.0,6.119999885559082
2016-11-08,6.150000095367432,6.014999866485596,6.150000095367432,6.039999961853027,3539584.0,6.039999961853027
2016-11-09,6.114999771118164,5.954999923706055,6.039999961853027,6.090000152587891,7766198.0,6.090000152587891
2016-11-10,6.159999847412109,6.074999809265137,6.090000152587891,6.130000114440918,7287468.0,6.130000114440918
2016-11-11,6.375,6.099999904632568,6.130000114440918,6.360000133514404,10511512.0,6.360000133514404
2016-11-14,6.574999809265137,6.300000190734863,6.364999771118164,6.480000019073486,10755528.0,6.480000019073486
2016-11-15,6.625,6.360000133514404,6.474999904632568,6.559999942779541,6515226.0,6.559999942779541
2016-11-16,6.989999771118164,6.525000095367432,6.525000095367432,6.894999980926514,13334704.0,6.894999980926514
2016-11-17,7.150000095367432,6.800000190734863,6.824999809265137,7.090000152587891,14470194.0,7.090000152587891
2016-11-18,7.429999828338623,7.050000190734863,7.050000190734863,7.255000114440918,13751048.0,7.255000114440918
2016-11-21,7.425000190734863,7.079999923706055,7.260000228881836,7.164999961853027,12215618.0,7.164999961853027
2016-11-22,7.300000190734863,7.090000152587891,7.164999961853027,7.255000114440918,8031920.0,7.255000114440918
2016-11-23,7.349999904632568,7.105000019073486,7.28000020980835,7.164999961853027,8116628.0,7.164999961853027
2016-11-24,7.289999961853027,7.144999980926514,7.190000057220459,7.195000171661377,4960554.0,7.195000171661377
2016-11-25,7.224999904632568,7.019999980926514,7.190000057220459,7.175000190734863,4603072.0,7.175000190734863
2016-11-28,7.409999847412109,7.15500020980835,7.15500020980835,7.315000057220459,7319252.0,7.315000057220459
2016-11-29,7.385000228881836,7.175000190734863,7.385000228881836,7.215000152587891,3884888.0,7.215000152587891
2016-11-30,7.545000076293945,7.054999828338623,7.224999904632568,7.539999961853027,9952586.0,7.539999961853027
2016-12-01,7.724999904632568,7.449999809265137,7.53000020980835,7.650000095367432,12660842.0,7.650000095367432
2016-12-02,7.75,7.465000152587891,7.650000095367432,7.570000171661377,6760116.0,7.570000171661377
2016-12-05,7.724999904632568,7.480000019073486,7.485000133514404,7.699999809265137,6794430.0,7.699999809265137
2016-12-06,7.84499979019165,7.619999885559082,7.690000057220459,7.769999980926514,13211018.0,7.769999980926514
2016-12-07,8.010000228881836,7.730000019073486,7.800000190734863,7.965000152587891,14283310.0,7.965000152587891
2016-12-08,8.055000305175781,7.855000019073486,7.940000057220459,7.920000076293945,7709848.0,7.920000076293945
2016-12-09,7.940000057220459,7.824999809265137,7.920000076293945,7.849999904632568,9265248.0,7.849999904632568
2016-12-12,7.800000190734863,7.445000171661377,7.800000190734863,7.659999847412109,13820430.0,7.659999847412109
2016-12-13,7.75,7.519999980926514,7.625,7.699999809265137,6009602.0,7.699999809265137
2016-12-14,7.724999904632568,7.554999828338623,7.699999809265137,7.619999885559082,2923800.0,7.619999885559082
2016-12-15,7.699999809265137,7.559999942779541,7.559999942779541,7.670000076293945,3840418.0,7.670000076293945
2016-12-16,8.020000457763672,7.605000019073486,7.684999942779541,7.949999809265137,12079492.0,7.949999809265137
2016-12-19,8.0,7.849999904632568,7.875,7.960000038146973,6246588.0,7.960000038146973
2016-12-20,7.949999809265137,7.824999809265137,7.949999809265137,7.900000095367432,1938206.0,7.900000095367432
2016-12-21,7.994999885559082,7.860000133514404,7.960000038146973,7.925000190734863,3418336.0,7.925000190734863
2016-12-22,7.925000190734863,7.925000190734863,7.925000190734863,7.925000190734863,0.0,7.925000190734863
2016-12-23,7.925000190734863,7.925000190734863,7.925000190734863,7.925000190734863,0.0,7.925000190734863
2016-12-26,7.925000190734863,7.925000190734863,7.925000190734863,7.925000190734863,0.0,7.925000190734863
2016-12-27,7.925000190734863,7.925000190734863,7.925000190734863,7.925000190734863,0.0,7.925000190734863
2016-12-28,7.925000190734863,7.925000190734863,7.925000190734863,7.925000190734863,0.0,7.925000190734863
2016-12-29,7.925000190734863,7.925000190734863,7.925000190734863,7.925000190734863,0.0,7.925000190734863
2016-12-30,8.1899995803833,7.650000095367432,8.09000015258789,7.849999904632568,9011144.0,7.849999904632568
2017-01-03,8.074999809265137,7.704999923706055,7.855000019073486,7.929999828338623,5689538.0,7.929999828338623
2017-01-04,7.994999885559082,7.75,7.994999885559082,7.914999961853027,2593414.0,7.914999961853027
2017-01-05,8.119999885559082,7.855000019073486,7.889999866485596,7.989999771118164,9969572.0,7.989999771118164
2017-01-06,8.199999809265137,7.974999904632568,7.974999904632568,8.024999618530273,6678794.0,8.024999618530273
2017-01-09,8.0649995803833,7.885000228881836,7.945000171661377,7.974999904632568,3289662.0,7.974999904632568
2017-01-10,8.045000076293945,7.875,8.015000343322754,8.020000457763672,4109382.0,8.020000457763672
2017-01-11,8.050000190734863,7.699999809265137,7.840000152587891,7.989999771118164,6709732.0,7.989999771118164
2017-01-12,8.0,7.900000095367432,7.974999904632568,7.945000171661377,2570600.0,7.945000171661377
2017-01-13,7.940000057220459,7.215000152587891,7.940000057220459,7.489999771118164,14331934.0,7.489999771118164
2017-01-16,7.559999942779541,7.065000057220459,7.429999828338623,7.519999980926514,9974800.0,7.519999980926514
2017-01-17,7.619999885559082,7.090000152587891,7.525000095367432,7.175000190734863,7005482.0,7.175000190734863
2017-01-18,7.449999809265137,7.050000190734863,7.449999809265137,7.300000190734863,15581402.0,7.300000190734863
2017-01-19,7.300000190734863,7.130000114440918,7.300000190734863,7.144999980926514,1800202.0,7.144999980926514
2017-01-20,7.414999961853027,7.144999980926514,7.144999980926514,7.340000152587891,6063400.0,7.340000152587891
2017-01-23,7.574999809265137,7.239999771118164,7.320000171661377,7.329999923706055,7417642.0,7.329999923706055
2017-01-24,7.385000228881836,7.175000190734863,7.25,7.315000057220459,2652046.0,7.315000057220459
2017-01-25,7.324999809265137,7.199999809265137,7.315000057220459,7.315000057220459,2397400.0,7.315000057220459
2017-01-26,7.340000152587891,7.21999979019165,7.304999828338623,7.309999942779541,1281634.0,7.309999942779541
2017-02-03,7.400000095367432,7.309999942779541,7.335000038146973,7.340000152587891,2635980.0,7.340000152587891
2017-02-06,7.355000019073486,7.179999828338623,7.300000190734863,7.329999923706055,3297250.0,7.329999923706055
2017-02-07,7.329999923706055,7.199999809265137,7.329999923706055,7.284999847412109,1660216.0,7.284999847412109
2017-02-08,7.385000228881836,7.164999961853027,7.260000228881836,7.340000152587891,4047604.0,7.340000152587891
2017-02-09,7.519999980926514,7.255000114440918,7.320000171661377,7.5,4866904.0,7.5
2017-02-10,7.534999847412109,7.40500020980835,7.5,7.485000133514404,2996184.0,7.485000133514404
2017-02-13,7.510000228881836,7.400000095367432,7.449999809265137,7.5,1860024.0,7.5
2017-02-14,7.474999904632568,7.400000095367432,7.425000190734863,7.460000038146973,2394000.0,7.460000038146973
2017-02-15,7.505000114440918,7.440000057220459,7.454999923706055,7.489999771118164,3502840.0,7.489999771118164
2017-02-16,7.695000171661377,7.480000019073486,7.489999771118164,7.579999923706055,6871654.0,7.579999923706055
2017-02-17,7.579999923706055,7.434999942779541,7.550000190734863,7.519999980926514,4482666.0,7.519999980926514
2017-02-20,7.574999809265137,7.349999904632568,7.519999980926514,7.40500020980835,2103270.0,7.40500020980835
2017-02-21,7.494999885559082,7.28000020980835,7.40500020980835,7.304999828338623,2861360.0,7.304999828338623
2017-02-22,7.574999809265137,7.275000095367432,7.355000019073486,7.534999847412109,4718276.0,7.534999847412109
2017-02-23,8.104999542236328,7.5,7.5,7.965000152587891,19331294.0,7.965000152587891
2017-02-24,8.125,7.885000228881836,7.965000152587891,8.095000267028809,8184826.0,8.095000267028809
2017-02-27,8.1899995803833,8.015000343322754,8.114999771118164,8.125,5458974.0,8.125
2017-02-28,8.885000228881836,8.149999618530273,8.494999885559082,8.734999656677246,18937162.0,8.734999656677246
2017-03-01,8.734999656677246,8.734999656677246,8.734999656677246,8.734999656677246,0.0,8.734999656677246
2017-03-02,8.734999656677246,8.734999656677246,8.734999656677246,8.734999656677246,0.0,8.734999656677246
2017-03-03,8.734999656677246,8.734999656677246,8.734999656677246,8.734999656677246,0.0,8.734999656677246
2017-03-06,8.734999656677246,8.734999656677246,8.734999656677246,8.734999656677246,0.0,8.734999656677246
2017-03-07,8.774999618530273,7.900000095367432,8.774999618530273,8.539999961853027,22300898.0,8.539999961853027
2017-03-08,8.539999961853027,8.015000343322754,8.520000457763672,8.095000267028809,16228456.0,8.095000267028809
2017-03-09,8.135000228881836,7.454999923706055,8.130000114440918,7.889999866485596,20030032.0,7.889999866485596
2017-03-10,7.84499979019165,7.585000038146973,7.789999961853027,7.675000190734863,16204356.0,7.675000190734863
2017-03-13,8.239999771118164,7.710000038146973,7.710000038146973,8.119999885559082,16355624.0,8.119999885559082
2017-03-14,8.300000190734863,8.039999961853027,8.145000457763672,8.119999885559082,12280620.0,8.119999885559082
2017-03-15,8.170000076293945,8.050000190734863,8.050000190734863,8.130000114440918,5621400.0,8.130000114440918
2017-03-16,8.149999618530273,8.03499984741211,8.135000228881836,8.119999885559082,8707202.0,8.119999885559082
2017-03-17,8.135000228881836,7.820000171661377,8.100000381469727,7.945000171661377,10890906.0,7.945000171661377
2017-03-20,7.909999847412109,7.460000038146973,7.909999847412109,7.784999847412109,16308582.0,7.784999847412109
2017-03-21,7.914999961853027,7.625,7.739999771118164,7.894999980926514,8292506.0,7.894999980926514
2017-03-22,8.244999885559082,7.800000190734863,7.800000190734863,8.03499984741211,12625620.0,8.03499984741211
2017-03-23,8.079999923706055,7.815000057220459,8.069999694824219,7.869999885559082,5562186.0,7.869999885559082
2017-03-24,8.125,7.875,7.889999866485596,8.050000190734863,10504574.0,8.050000190734863
2017-03-27,8.125,7.855000019073486,8.0,8.095000267028809,8710682.0,8.095000267028809
2017-03-28,8.449999809265137,7.90500020980835,8.0649995803833,7.980000019073486,12562760.0,7.980000019073486
2017-03-29,8.050000190734863,7.789999961853027,7.949999809265137,7.985000133514404,11607586.0,7.985000133514404
2017-03-30,7.929999828338623,7.550000190734863,7.925000190734863,7.670000076293945,6414982.0,7.670000076293945
2017-03-31,7.855000019073486,7.465000152587891,7.670000076293945,7.78000020980835,9865684.0,7.78000020980835
2017-04-05,8.045000076293945,7.650000095367432,7.75,8.0,6865522.0,8.0
2017-04-06,7.994999885559082,7.824999809265137,7.949999809265137,7.920000076293945,4908120.0,7.920000076293945
2017-04-07,7.954999923706055,7.5,7.914999961853027,7.815000057220459,7351180.0,7.815000057220459
2017-04-10,7.800000190734863,7.599999904632568,7.724999904632568,7.775000095367432,8142232.0,7.775000095367432
2017-04-11,7.849999904632568,7.59499979019165,7.849999904632568,7.835000038146973,11082634.0,7.835000038146973
2017-04-12,8.399999618530273,7.860000133514404,7.889999866485596,8.225000381469727,17291920.0,8.225000381469727
2017-04-13,8.4399995803833,8.055000305175781,8.225000381469727,8.279999732971191,13872768.0,8.279999732971191
2017-04-14,8.494999885559082,8.210000038146973,8.210000038146973,8.3149995803833,15930500.0,8.3149995803833
2017-04-17,9.130000114440918,8.449999809265137,8.449999809265137,9.119999885559082,13847587.0,9.119999885559082
2017-04-18,9.449999809265137,8.300000190734863,8.800000190734863,9.279999732971191,32104657.0,9.279999732971191
2017-04-19,9.229999542236328,8.859999656677246,8.989999771118164,8.960000038146973,11530615.0,8.960000038146973
2017-04-20,9.140000343322754,8.680000305175781,8.9399995803833,8.930000305175781,9560251.0,8.930000305175781
2017-04-21,9.520000457763672,8.800000190734863,9.0,9.449999809265137,28758001.0,9.449999809265137
2017-04-24,9.59000015258789,9.050000190734863,9.5,9.3100004196167,12393300.0,9.3100004196167
2017-04-25,9.569999694824219,9.1899995803833,9.380000114440918,9.300000190734863,10436139.0,9.300000190734863
2017-04-26,9.75,9.3100004196167,9.420000076293945,9.65999984741211,15028300.0,9.65999984741211
2017-04-27,9.779999732971191,9.5,9.600000381469727,9.6899995803833,9255798.0,9.6899995803833
2017-04-28,9.899999618530273,8.720000267028809,9.6899995803833,9.779999732971191,28785374.0,9.779999732971191
2017-05-02,9.779999732971191,9.079999923706055,9.350000381469727,9.260000228881836,25265219.0,9.260000228881836
2017-05-03,9.369999885559082,9.0,9.270000457763672,9.279999732971191,10098000.0,9.279999732971191
2017-05-04,9.329999923706055,9.09000015258789,9.300000190734863,9.1899995803833,7699686.0,9.1899995803833
2017-05-05,9.449999809265137,9.0,9.1899995803833,9.180000305175781,7872760.0,9.180000305175781
2017-05-08,9.220000267028809,9.020000457763672,9.170000076293945,9.140000343322754,5770900.0,9.140000343322754
2017-05-09,9.199999809265137,8.90999984741211,9.119999885559082,9.109999656677246,5253395.0,9.109999656677246
2017-05-10,9.199999809265137,8.920000076293945,9.079999923706055,8.970000267028809,4162032.0,8.970000267028809
2017-05-11,9.119999885559082,8.600000381469727,9.0,9.0600004196167,9167286.0,9.0600004196167
2017-05-12,9.260000228881836,8.9399995803833,9.0600004196167,9.130000114440918,7471586.0,9.130000114440918
2017-05-15,9.270000457763672,8.979999542236328,9.170000076293945,9.0600004196167,7464290.0,9.0600004196167
2017-05-16,9.170000076293945,8.979999542236328,9.100000381469727,9.119999885559082,7510533.0,9.119999885559082
2017-05-17,9.199999809265137,9.069999694824219,9.15999984741211,9.119999885559082,5250400.0,9.119999885559082
2017-05-18,9.289999961853027,9.079999923706055,9.119999885559082,9.199999809265137,7158527.0,9.199999809265137
2017-05-19,9.779999732971191,9.15999984741211,9.220000267028809,9.680000305175781,12047477.0,9.680000305175781
2017-05-22,9.789999961853027,9.510000228881836,9.75,9.600000381469727,10916876.0,9.600000381469727
2017-05-23,9.720000267028809,9.100000381469727,9.600000381469727,9.470000267028809,8161063.0,9.470000267028809
2017-05-24,9.649999618530273,9.319999694824219,9.59000015258789,9.579999923706055,6076463.0,9.579999923706055
2017-05-25,9.760000228881836,9.479999542236328,9.569999694824219,9.710000038146973,9858203.0,9.710000038146973
2017-05-26,9.729999542236328,9.529999732971191,9.720000267028809,9.5600004196167,4684369.0,9.5600004196167
2017-05-31,9.770000457763672,9.239999771118164,9.539999961853027,9.489999771118164,8886947.0,9.489999771118164
2017-06-01,9.529999732971191,9.300000190734863,9.479999542236328,9.5,5926775.0,9.5
2017-06-02,9.520000457763672,9.25,9.520000457763672,9.359999656677246,7382042.0,9.359999656677246
2017-06-05,9.729999542236328,9.350000381469727,9.489999771118164,9.699999809265137,10532856.0,9.699999809265137
2017-06-06,10.180000305175781,9.699999809265137,9.770000457763672,10.0600004196167,22597123.0,10.0600004196167
2017-06-07,10.109999656677246,9.880000114440918,10.069999694824219,10.079999923706055,13764376.0,10.079999923706055
2017-06-08,10.010000228881836,9.739999771118164,10.010000228881836,9.880000114440918,11803700.0,9.880000114440918
2017-06-09,9.880000114440918,9.619999885559082,9.880000114440918,9.720000267028809,10133450.0,9.720000267028809
2017-06-12,9.770000457763672,9.5,9.739999771118164,9.670000076293945,9424574.0,9.670000076293945
2017-06-13,9.729999542236328,9.59000015258789,9.699999809265137,9.670000076293945,6720378.0,9.670000076293945
2017-06-14,9.6899995803833,9.510000228881836,9.670000076293945,9.600000381469727,5372694.0,9.600000381469727
2017-06-15,9.609999656677246,9.520000457763672,9.609999656677246,9.569999694824219,3640259.0,9.569999694824219
2017-06-16,9.680000305175781,9.5600004196167,9.609999656677246,9.619999885559082,4605648.0,9.619999885559082
2017-06-19,9.619999885559082,9.619999885559082,9.619999885559082,9.619999885559082,0.0,9.619999885559082
2017-06-20,9.720000267028809,9.550000190734863,9.710000038146973,9.59000015258789,6677100.0,9.59000015258789
2017-06-21,9.65999984741211,9.029999732971191,9.609999656677246,9.140000343322754,15887783.0,9.140000343322754
2017-06-22,9.149999618530273,8.229999542236328,9.140000343322754,8.229999542236328,38596414.0,8.229999542236328
2017-06-23,7.590000152587891,7.409999847412109,7.409999847412109,7.409999847412109,40258000.0,7.409999847412109
2017-06-26,7.929999828338623,7.630000114440918,7.630000114440918,7.769999980926514,53366209.0,7.769999980926514
2017-06-27,7.800000190734863,7.309999942779541,7.800000190734863,7.440000057220459,58114711.0,7.440000057220459
2017-06-28,7.71999979019165,7.329999923706055,7.71999979019165,7.440000057220459,56026344.0,7.440000057220459
2017-06-29,7.420000076293945,7.309999942779541,7.360000133514404,7.360000133514404,21322670.0,7.360000133514404
2017-06-30,7.340000152587891,7.21999979019165,7.300000190734863,7.239999771118164,19493816.0,7.239999771118164
2017-07-03,7.400000095367432,7.199999809265137,7.25,7.320000171661377,19088642.0,7.320000171661377
2017-07-04,7.360000133514404,7.190000057220459,7.340000152587891,7.199999809265137,20795833.0,7.199999809265137
2017-07-05,7.199999809265137,6.849999904632568,7.199999809265137,7.170000076293945,29992881.0,7.170000076293945
2017-07-06,7.179999828338623,7.070000171661377,7.110000133514404,7.110000133514404,14613354.0,7.110000133514404
2017-07-07,7.159999847412109,7.03000020980835,7.099999904632568,7.039999961853027,20211197.0,7.039999961853027
2017-07-10,7.099999904632568,6.940000057220459,7.099999904632568,6.940000057220459,20153239.0,6.940000057220459
2017-07-11,6.980000019073486,6.760000228881836,6.949999809265137,6.769999980926514,24723022.0,6.769999980926514
2017-07-12,6.889999866485596,6.579999923706055,6.739999771118164,6.860000133514404,24463873.0,6.860000133514404
2017-07-13,6.949999809265137,6.75,6.820000171661377,6.940000057220459,24831434.0,6.940000057220459
2017-07-14,7.28000020980835,6.900000095367432,6.980000019073486,7.159999847412109,29759674.0,7.159999847412109
2017-07-17,7.190000057220459,6.75,7.170000076293945,7.0,26319180.0,7.0
2017-07-18,7.150000095367432,6.800000190734863,6.920000076293945,7.090000152587891,15936152.0,7.090000152587891
2017-07-19,7.139999866485596,7.0,7.03000020980835,7.059999942779541,18354420.0,7.059999942779541
2017-07-20,7.130000114440918,6.960000038146973,7.039999961853027,7.099999904632568,22006021.0,7.099999904632568
2017-07-21,7.699999809265137,7.03000020980835,7.070000171661377,7.599999904632568,64115303.0,7.599999904632568
2017-07-24,8.170000076293945,7.599999904632568,7.650000095367432,7.78000020980835,73087792.0,7.78000020980835
2017-07-25,7.760000228881836,7.400000095367432,7.75,7.659999847412109,29777556.0,7.659999847412109
2017-07-26,7.940000057220459,7.420000076293945,7.679999828338623,7.820000171661377,42125160.0,7.820000171661377
2017-07-27,7.980000019073486,7.579999923706055,7.75,7.760000228881836,31060860.0,7.760000228881836
2017-07-28,7.710000038146973,7.570000171661377,7.710000038146973,7.590000152587891,24691207.0,7.590000152587891
2017-07-31,7.630000114440918,7.269999980926514,7.630000114440918,7.380000114440918,34727156.0,7.380000114440918
2017-08-01,7.449999809265137,7.28000020980835,7.400000095367432,7.449999809265137,25804621.0,7.449999809265137
2017-08-02,7.449999809265137,7.300000190734863,7.449999809265137,7.329999923706055,19044919.0,7.329999923706055
2017-08-03,7.349999904632568,7.130000114440918,7.320000171661377,7.179999828338623,21281199.0,7.179999828338623
2017-08-04,7.329999923706055,7.099999904632568,7.179999828338623,7.260000228881836,19404395.0,7.260000228881836
2017-08-07,7.309999942779541,7.199999809265137,7.300000190734863,7.21999979019165,8895900.0,7.21999979019165
2017-08-08,7.260000228881836,7.110000133514404,7.230000019073486,7.210000038146973,12834664.0,7.210000038146973
2017-08-09,7.25,7.150000095367432,7.25,7.210000038146973,12408436.0,7.210000038146973
2017-08-10,7.230000019073486,7.070000171661377,7.21999979019165,7.090000152587891,10512800.0,7.090000152587891
2017-08-11,7.179999828338623,6.980000019073486,7.010000228881836,7.150000095367432,14398814.0,7.150000095367432
2017-08-14,7.190000057220459,7.090000152587891,7.119999885559082,7.190000057220459,9566883.0,7.190000057220459
2017-08-15,7.199999809265137,7.110000133514404,7.190000057220459,7.179999828338623,17207687.0,7.179999828338623
2017-08-16,7.150000095367432,7.03000020980835,7.139999866485596,7.079999923706055,15880716.0,7.079999923706055
2017-08-17,7.110000133514404,7.050000190734863,7.090000152587891,7.079999923706055,8566120.0,7.079999923706055
2017-08-18,7.21999979019165,7.010000228881836,7.059999942779541,7.199999809265137,15662370.0,7.199999809265137
2017-08-21,7.28000020980835,7.159999847412109,7.170000076293945,7.269999980926514,15159371.0,7.269999980926514
2017-08-22,7.320000171661377,7.190000057220459,7.28000020980835,7.269999980926514,12320337.0,7.269999980926514
2017-08-23,7.320000171661377,7.260000228881836,7.28000020980835,7.289999961853027,12063200.0,7.289999961853027
2017-08-24,7.489999771118164,7.289999961853027,7.289999961853027,7.480000019073486,33336307.0,7.480000019073486
2017-08-25,7.570000171661377,7.369999885559082,7.460000038146973,7.539999961853027,25102334.0,7.539999961853027
2017-08-28,7.599999904632568,7.460000038146973,7.559999942779541,7.519999980926514,20611402.0,7.519999980926514
2017-08-29,7.53000020980835,7.320000171661377,7.53000020980835,7.329999923706055,14829300.0,7.329999923706055
2017-08-30,7.389999866485596,7.289999961853027,7.389999866485596,7.320000171661377,10376720.0,7.320000171661377
2017-08-31,7.340000152587891,7.269999980926514,7.329999923706055,7.300000190734863,6159900.0,7.300000190734863
2017-09-01,7.329999923706055,7.239999771118164,7.309999942779541,7.239999771118164,9350100.0,7.239999771118164
2017-09-04,7.309999942779541,7.199999809265137,7.239999771118164,7.239999771118164,10326402.0,7.239999771118164
2017-09-05,7.289999961853027,7.230000019073486,7.239999771118164,7.289999961853027,7031200.0,7.289999961853027
2017-09-06,7.309999942779541,7.21999979019165,7.300000190734863,7.239999771118164,6174802.0,7.239999771118164
2017-09-07,7.289999961853027,7.210000038146973,7.269999980926514,7.239999771118164,8831822.0,7.239999771118164
2017-09-08,7.25,7.119999885559082,7.230000019073486,7.130000114440918,10349721.0,7.130000114440918
2017-09-11,7.179999828338623,7.110000133514404,7.130000114440918,7.139999866485596,6176590.0,7.139999866485596
2017-09-12,7.179999828338623,7.099999904632568,7.150000095367432,7.119999885559082,7055302.0,7.119999885559082
2017-09-13,7.130000114440918,7.059999942779541,7.130000114440918,7.090000152587891,7748240.0,7.090000152587891
2017-09-14,7.239999771118164,7.090000152587891,7.090000152587891,7.190000057220459,12240839.0,7.190000057220459
2017-09-15,7.449999809265137,7.170000076293945,7.199999809265137,7.300000190734863,19642116.0,7.300000190734863
2017-09-18,7.300000190734863,7.170000076293945,7.28000020980835,7.199999809265137,10192588.0,7.199999809265137
2017-09-19,7.389999866485596,7.130000114440918,7.199999809265137,7.239999771118164,18990814.0,7.239999771118164
2017-09-20,7.25,7.119999885559082,7.25,7.179999828338623,10544908.0,7.179999828338623
2017-09-21,7.170000076293945,7.099999904632568,7.159999847412109,7.099999904632568,7054209.0,7.099999904632568
2017-09-22,7.139999866485596,7.019999980926514,7.099999904632568,7.059999942779541,8388991.0,7.059999942779541
2017-09-25,7.070000171661377,6.900000095367432,7.070000171661377,6.920000076293945,8426801.0,6.920000076293945
2017-09-26,6.980000019073486,6.860000133514404,6.900000095367432,6.929999828338623,4716400.0,6.929999828338623
2017-09-27,6.949999809265137,6.889999866485596,6.929999828338623,6.909999847412109,4099191.0,6.909999847412109
2017-09-28,6.920000076293945,6.829999923706055,6.900000095367432,6.889999866485596,5381100.0,6.889999866485596
2017-09-29,6.909999847412109,6.849999904632568,6.889999866485596,6.900000095367432,3234840.0,6.900000095367432
2017-10-09,6.989999771118164,6.900000095367432,6.960000038146973,6.929999828338623,4573063.0,6.929999828338623
2017-10-10,7.079999923706055,6.909999847412109,6.940000057220459,7.039999961853027,5485853.0,7.039999961853027
2017-10-11,7.039999961853027,6.929999828338623,7.039999961853027,6.96999979019165,4280361.0,6.96999979019165
2017-10-12,6.96999979019165,6.909999847412109,6.96999979019165,6.940000057220459,2950802.0,6.940000057220459
2017-10-13,7.010000228881836,6.929999828338623,6.949999809265137,6.949999809265137,2758616.0,6.949999809265137
2017-10-16,6.980000019073486,6.829999923706055,6.96999979019165,6.829999923706055,5089013.0,6.829999923706055
2017-10-17,6.900000095367432,6.809999942779541,6.840000152587891,6.889999866485596,4061500.0,6.889999866485596
2017-10-18,6.900000095367432,6.809999942779541,6.849999904632568,6.849999904632568,4062200.0,6.849999904632568
2017-10-19,6.860000133514404,6.699999809265137,6.860000133514404,6.840000152587891,5076207.0,6.840000152587891
2017-10-20,6.909999847412109,6.769999980926514,6.849999904632568,6.909999847412109,5406745.0,6.909999847412109
2017-10-23,6.889999866485596,6.800000190734863,6.880000114440918,6.880000114440918,3442700.0,6.880000114440918
2017-10-24,6.880000114440918,6.739999771118164,6.860000133514404,6.820000171661377,4198110.0,6.820000171661377
2017-10-25,6.869999885559082,6.75,6.75,6.860000133514404,4382240.0,6.860000133514404
2017-10-26,6.840000152587891,6.78000020980835,6.809999942779541,6.820000171661377,3655214.0,6.820000171661377
2017-10-27,6.809999942779541,6.710000038146973,6.800000190734863,6.730000019073486,5346807.0,6.730000019073486
2017-10-30,6.760000228881836,6.510000228881836,6.730000019073486,6.519999980926514,7022200.0,6.519999980926514
2017-10-31,6.630000114440918,6.53000020980835,6.559999942779541,6.570000171661377,2339400.0,6.570000171661377
2017-11-01,6.630000114440918,6.559999942779541,6.599999904632568,6.599999904632568,4576208.0,6.599999904632568
2017-11-02,6.630000114440918,6.519999980926514,6.619999885559082,6.519999980926514,4143280.0,6.519999980926514
2017-11-03,6.610000133514404,6.519999980926514,6.53000020980835,6.559999942779541,6074800.0,6.559999942779541
2017-11-06,6.610000133514404,6.480000019073486,6.579999923706055,6.570000171661377,8009260.0,6.570000171661377
2017-11-07,6.590000152587891,6.510000228881836,6.590000152587891,6.559999942779541,6623582.0,6.559999942779541
2017-11-08,6.590000152587891,6.53000020980835,6.579999923706055,6.579999923706055,7719146.0,6.579999923706055
2017-11-09,6.590000152587891,6.539999961853027,6.559999942779541,6.579999923706055,7042744.0,6.579999923706055
2017-11-10,6.619999885559082,6.559999942779541,6.570000171661377,6.570000171661377,7481318.0,6.570000171661377
2017-11-13,6.610000133514404,6.519999980926514,6.579999923706055,6.550000190734863,10493950.0,6.550000190734863
2017-11-14,6.559999942779541,6.46999979019165,6.559999942779541,6.53000020980835,10770300.0,6.53000020980835
2017-11-15,6.519999980926514,6.460000038146973,6.46999979019165,6.480000019073486,5178200.0,6.480000019073486
2017-11-16,6.550000190734863,6.440000057220459,6.480000019073486,6.539999961853027,5755911.0,6.539999961853027
2017-11-17,6.539999961853027,6.320000171661377,6.539999961853027,6.380000114440918,6439829.0,6.380000114440918
2017-11-20,6.460000038146973,6.019999980926514,6.320000171661377,6.449999809265137,9408667.0,6.449999809265137
2017-11-21,6.550000190734863,6.369999885559082,6.409999847412109,6.53000020980835,7319826.0,6.53000020980835
2017-11-22,6.590000152587891,6.460000038146973,6.510000228881836,6.489999771118164,5274204.0,6.489999771118164
2017-11-23,6.559999942779541,6.449999809265137,6.489999771118164,6.539999961853027,5570017.0,6.539999961853027
2017-11-24,6.599999904632568,6.489999771118164,6.579999923706055,6.539999961853027,4305729.0,6.539999961853027
2017-11-27,6.590000152587891,6.420000076293945,6.5,6.579999923706055,5473645.0,6.579999923706055
2017-11-28,6.590000152587891,6.5,6.550000190734863,6.559999942779541,4801451.0,6.559999942779541
2017-11-29,6.639999866485596,6.489999771118164,6.559999942779541,6.590000152587891,7106208.0,6.590000152587891
2017-11-30,6.579999923706055,6.5,6.539999961853027,6.539999961853027,5506431.0,6.539999961853027
2017-12-01,6.570000171661377,6.460000038146973,6.539999961853027,6.519999980926514,5357844.0,6.519999980926514
2017-12-04,6.610000133514404,6.480000019073486,6.489999771118164,6.53000020980835,5519749.0,6.53000020980835
2017-12-05,6.559999942779541,6.460000038146973,6.550000190734863,6.5,4661202.0,6.5
2017-12-06,6.519999980926514,6.389999866485596,6.400000095367432,6.5,3856600.0,6.5
2017-12-07,6.559999942779541,6.46999979019165,6.510000228881836,6.53000020980835,5726900.0,6.53000020980835
2017-12-08,6.590000152587891,6.519999980926514,6.559999942779541,6.550000190734863,5702660.0,6.550000190734863
2017-12-11,6.699999809265137,6.539999961853027,6.570000171661377,6.690000057220459,7638088.0,6.690000057220459
2017-12-12,6.730000019073486,6.639999866485596,6.710000038146973,6.690000057220459,4595360.0,6.690000057220459
2017-12-13,6.730000019073486,6.659999847412109,6.659999847412109,6.710000038146973,2943669.0,6.710000038146973
2017-12-14,6.889999866485596,6.690000057220459,6.739999771118164,6.840000152587891,10602129.0,6.840000152587891
2017-12-15,6.889999866485596,6.75,6.800000190734863,6.820000171661377,5350975.0,6.820000171661377
2017-12-18,6.849999904632568,6.630000114440918,6.820000171661377,6.659999847412109,5283400.0,6.659999847412109
2017-12-19,6.650000095367432,6.489999771118164,6.599999904632568,6.570000171661377,6140008.0,6.570000171661377
2017-12-20,6.579999923706055,6.429999828338623,6.519999980926514,6.559999942779541,5314290.0,6.559999942779541
2017-12-21,6.659999847412109,6.309999942779541,6.5,6.440000057220459,7881416.0,6.440000057220459
2017-12-22,6.489999771118164,6.409999847412109,6.489999771118164,6.480000019073486,2502832.0,6.480000019073486
2017-12-25,6.53000020980835,6.400000095367432,6.5,6.489999771118164,3036480.0,6.489999771118164
2017-12-26,6.519999980926514,6.420000076293945,6.489999771118164,6.5,3413941.0,6.5
2017-12-27,6.480000019073486,6.409999847412109,6.460000038146973,6.460000038146973,3887890.0,6.460000038146973
2017-12-28,6.480000019073486,6.360000133514404,6.440000057220459,6.389999866485596,2730693.0,6.389999866485596
2017-12-29,6.409999847412109,6.309999942779541,6.400000095367432,6.340000152587891,3735746.0,6.340000152587891
2018-01-02,6.489999771118164,6.309999942779541,6.309999942779541,6.480000019073486,7010472.0,6.480000019073486
2018-01-03,6.570000171661377,6.429999828338623,6.449999809265137,6.559999942779541,6135398.0,6.559999942779541
2018-01-04,6.599999904632568,6.5,6.559999942779541,6.539999961853027,4070309.0,6.539999961853027
2018-01-05,6.960000038146973,6.5,6.510000228881836,6.920000076293945,21460828.0,6.920000076293945
2018-01-08,7.130000114440918,6.760000228881836,6.800000190734863,6.980000019073486,26872879.0,6.980000019073486
2018-01-09,7.130000114440918,6.800000190734863,6.980000019073486,6.869999885559082,20207940.0,6.869999885559082
2018-01-10,6.860000133514404,6.619999885559082,6.860000133514404,6.739999771118164,16643907.0,6.739999771118164
2018-01-11,6.730000019073486,6.590000152587891,6.699999809265137,6.659999847412109,14555781.0,6.659999847412109
2018-01-12,7.289999961853027,6.599999904632568,6.650000095367432,7.010000228881836,37572511.0,7.010000228881836
2018-01-15,7.039999961853027,6.75,7.019999980926514,6.769999980926514,18473204.0,6.769999980926514
2018-01-16,7.050000190734863,6.690000057220459,6.820000171661377,7.039999961853027,22405304.0,7.039999961853027
2018-01-17,7.059999942779541,6.840000152587891,6.980000019073486,6.880000114440918,16158396.0,6.880000114440918
2018-01-18,6.860000133514404,6.710000038146973,6.849999904632568,6.789999961853027,9929315.0,6.789999961853027
2018-01-19,6.840000152587891,6.679999828338623,6.78000020980835,6.760000228881836,11436208.0,6.760000228881836
2018-01-22,6.880000114440918,6.659999847412109,6.71999979019165,6.809999942779541,12062755.0,6.809999942779541
2018-01-23,6.940000057220459,6.760000228881836,6.800000190734863,6.880000114440918,13762577.0,6.880000114440918
2018-01-24,6.949999809265137,6.789999961853027,6.829999923706055,6.809999942779541,10726898.0,6.809999942779541
2018-01-25,6.820000171661377,6.690000057220459,6.78000020980835,6.75,8555791.0,6.75
2018-01-26,6.949999809265137,6.679999828338623,6.730000019073486,6.860000133514404,12726839.0,6.860000133514404
2018-01-29,6.940000057220459,6.730000019073486,6.849999904632568,6.769999980926514,9312005.0,6.769999980926514
2018-01-30,6.909999847412109,6.710000038146973,6.710000038146973,6.789999961853027,7494453.0,6.789999961853027
2018-01-31,7.039999961853027,6.789999961853027,6.889999866485596,7.03000020980835,34042510.0,7.03000020980835
2018-02-01,7.079999923706055,6.329999923706055,6.949999809265137,6.329999923706055,36033515.0,6.329999923706055
2018-02-02,6.539999961853027,5.699999809265137,5.980000019073486,6.510000228881836,49328303.0,6.510000228881836
2018-02-05,6.46999979019165,5.860000133514404,6.110000133514404,6.230000019073486,28258202.0,6.230000019073486
2018-02-06,6.28000020980835,5.869999885559082,5.949999809265137,6.039999961853027,18536016.0,6.039999961853027
2018-02-07,6.340000152587891,5.920000076293945,6.170000076293945,6.179999828338623,21044894.0,6.179999828338623
2018-02-08,6.239999771118164,6.050000190734863,6.139999866485596,6.170000076293945,11855390.0,6.170000076293945
2018-02-09,6.21999979019165,5.869999885559082,6.050000190734863,6.179999828338623,17854769.0,6.179999828338623
2018-02-12,6.21999979019165,6.090000152587891,6.179999828338623,6.170000076293945,9694869.0,6.170000076293945
2018-02-13,6.199999809265137,6.079999923706055,6.179999828338623,6.150000095367432,13297976.0,6.150000095367432
2018-02-14,6.170000076293945,6.039999961853027,6.130000114440918,6.139999866485596,7498804.0,6.139999866485596
2018-02-22,6.139999866485596,6.059999942779541,6.139999866485596,6.099999904632568,8401512.0,6.099999904632568
2018-02-23,6.119999885559082,5.980000019073486,6.099999904632568,5.989999771118164,9200811.0,5.989999771118164
2018-02-26,6.150000095367432,5.920000076293945,5.980000019073486,6.130000114440918,16192125.0,6.130000114440918
2018-02-27,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-02-28,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-03-01,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-03-02,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-03-05,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-03-06,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-03-07,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-03-08,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-03-09,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-03-12,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-03-13,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-03-14,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-03-15,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-03-16,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-03-19,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-03-20,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-03-21,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-03-22,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-03-23,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-03-26,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-03-27,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-03-28,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-03-29,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-03-30,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-02,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-03,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-04,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-09,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-10,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-11,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-12,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-13,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-16,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-17,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-18,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-19,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-20,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-23,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-24,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-25,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-26,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-27,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-02,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-03,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-04,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-07,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-08,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-09,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-10,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-11,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-14,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-15,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-16,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-17,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-18,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-21,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-22,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-23,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-24,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-25,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-28,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-29,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-30,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-31,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-06-01,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-06-04,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-06-05,6.150000095367432,5.519999980926514,5.519999980926514,6.059999942779541,57801345.0,6.059999942779541
2018-06-06,6.090000152587891,5.730000019073486,5.880000114440918,6.079999923706055,37645207.0,6.079999923706055
2018-06-07,6.010000228881836,5.889999866485596,5.949999809265137,5.989999771118164,28851858.0,5.989999771118164
2018-06-08,6.099999904632568,5.949999809265137,5.949999809265137,6.019999980926514,28587460.0,6.019999980926514
2018-06-11,6.079999923706055,5.929999828338623,6.079999923706055,5.940000057220459,13998543.0,5.940000057220459
2018-06-12,6.079999923706055,5.590000152587891,5.960000038146973,6.03000020980835,18173983.0,6.03000020980835
2018-06-13,6.03000020980835,5.900000095367432,6.03000020980835,6.0,11143796.0,6.0
2018-06-14,5.989999771118164,5.739999771118164,5.96999979019165,5.880000114440918,18403500.0,5.880000114440918
2018-06-15,5.96999979019165,5.710000038146973,5.96999979019165,5.900000095367432,17386320.0,5.900000095367432
2018-06-19,5.860000133514404,5.309999942779541,5.860000133514404,5.309999942779541,10145600.0,5.309999942779541
2018-06-20,5.309999942779541,4.78000020980835,4.78000020980835,4.78000020980835,30917323.0,4.78000020980835
2018-06-21,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,0.0,4.78000020980835
2018-06-22,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,0.0,4.78000020980835
2018-06-25,3.8499999046325684,3.4800000190734863,3.4800000190734863,3.4800000190734863,105430969.0,3.4800000190734863
2018-06-26,3.740000009536743,3.240000009536743,3.3499999046325684,3.5899999141693115,59092933.0,3.5899999141693115
2018-06-27,3.75,3.4800000190734863,3.5899999141693115,3.619999885559082,39025260.0,3.619999885559082
2018-06-28,3.690000057220459,3.5199999809265137,3.549999952316284,3.5999999046325684,17851426.0,3.5999999046325684
2018-06-29,3.6600000858306885,3.5199999809265137,3.569999933242798,3.619999885559082,30987823.0,3.619999885559082
2018-07-02,3.6600000858306885,3.4800000190734863,3.630000114440918,3.609999895095825,28760305.0,3.609999895095825
2018-07-03,3.5899999141693115,3.4600000381469727,3.559999942779541,3.569999933242798,32217482.0,3.569999933242798
2018-07-04,3.509999990463257,3.430000066757202,3.4800000190734863,3.4600000381469727,23382137.0,3.4600000381469727
2018-07-05,3.440000057220459,3.109999895095825,3.440000057220459,3.109999895095825,27259108.0,3.109999895095825
2018-07-06,3.200000047683716,2.799999952316284,3.0,3.0299999713897705,55483747.0,3.0299999713897705
2018-07-09,3.059999942779541,2.930000066757202,3.0,3.0199999809265137,28825660.0,3.0199999809265137
2018-07-10,3.059999942779541,2.9800000190734863,3.009999990463257,3.0199999809265137,20237340.0,3.0199999809265137
2018-07-11,3.0199999809265137,2.9200000762939453,3.0199999809265137,3.0,20024861.0,3.0
2018-07-12,3.1700000762939453,2.990000009536743,2.990000009536743,3.130000114440918,22058668.0,3.130000114440918
2018-07-13,3.2100000381469727,3.0899999141693115,3.119999885559082,3.140000104904175,30239075.0,3.140000104904175
2018-07-16,3.2200000286102295,3.0999999046325684,3.140000104904175,3.180000066757202,17001600.0,3.180000066757202
2018-07-17,3.240000009536743,3.0999999046325684,3.180000066757202,3.2100000381469727,19902689.0,3.2100000381469727
2018-07-18,3.059999942779541,2.940000057220459,3.059999942779541,2.950000047683716,36659567.0,2.950000047683716
2018-07-19,2.990000009536743,2.9100000858306885,2.9600000381469727,2.9200000762939453,17502900.0,2.9200000762939453
2018-07-20,2.990000009536743,2.880000114440918,2.9100000858306885,2.9600000381469727,11446482.0,2.9600000381469727
2018-07-23,3.0,2.940000057220459,2.9600000381469727,2.990000009536743,7778437.0,2.990000009536743
2018-07-24,3.259999990463257,2.9800000190734863,2.990000009536743,3.180000066757202,24603655.0,3.180000066757202
2018-07-25,3.309999942779541,3.130000114440918,3.1600000858306885,3.2200000286102295,27185422.0,3.2200000286102295
2018-07-26,3.3499999046325684,3.190000057220459,3.200000047683716,3.309999942779541,35419357.0,3.309999942779541
2018-07-27,3.309999942779541,3.2100000381469727,3.2799999713897705,3.2200000286102295,18025739.0,3.2200000286102295
2018-07-30,3.2100000381469727,3.0899999141693115,3.190000057220459,3.190000057220459,21068420.0,3.190000057220459
2018-07-31,3.2799999713897705,3.130000114440918,3.1600000858306885,3.2300000190734863,16175844.0,3.2300000190734863
2018-08-01,3.299999952316284,2.9600000381469727,3.2200000286102295,3.009999990463257,32098503.0,3.009999990463257
2018-08-02,3.0199999809265137,2.7100000381469727,2.990000009536743,2.990000009536743,49371550.0,2.990000009536743
2018-08-03,3.0199999809265137,2.9000000953674316,2.9200000762939453,2.9600000381469727,19043203.0,2.9600000381469727
2018-08-06,2.9800000190734863,2.8399999141693115,2.9800000190734863,2.940000057220459,15100600.0,2.940000057220459
2018-08-07,3.049999952316284,2.890000104904175,2.9200000762939453,2.990000009536743,17518800.0,2.990000009536743
2018-08-08,3.0,2.940000057220459,2.990000009536743,2.9700000286102295,12366166.0,2.9700000286102295
2018-08-09,3.009999990463257,2.940000057220459,2.940000057220459,2.9800000190734863,9875552.0,2.9800000190734863
2018-08-10,3.0299999713897705,2.9600000381469727,2.9800000190734863,2.990000009536743,9187220.0,2.990000009536743
2018-08-13,2.9600000381469727,2.859999895095825,2.930000066757202,2.950000047683716,14399619.0,2.950000047683716
2018-08-14,2.950000047683716,2.9100000858306885,2.9200000762939453,2.9200000762939453,9251900.0,2.9200000762939453
2018-08-15,2.930000066757202,2.819999933242798,2.9200000762939453,2.880000114440918,15509900.0,2.880000114440918
2018-08-16,2.880000114440918,2.799999952316284,2.8499999046325684,2.859999895095825,13569700.0,2.859999895095825
2018-08-17,2.930000066757202,2.7899999618530273,2.8399999141693115,2.7899999618530273,13578500.0,2.7899999618530273
2018-08-20,2.809999942779541,2.7200000286102295,2.7799999713897705,2.7200000286102295,11767400.0,2.7200000286102295
2018-08-21,2.75,2.700000047683716,2.7200000286102295,2.7300000190734863,6473700.0,2.7300000190734863
2018-08-22,2.7300000190734863,2.690000057220459,2.7200000286102295,2.700000047683716,6445132.0,2.700000047683716
2018-08-23,2.740000009536743,2.680000066757202,2.690000057220459,2.7200000286102295,7769440.0,2.7200000286102295
2018-08-24,2.9000000953674316,2.700000047683716,2.7100000381469727,2.809999942779541,25625396.0,2.809999942779541
2018-08-27,2.9200000762939453,2.7899999618530273,2.819999933242798,2.880000114440918,19788132.0,2.880000114440918
2018-08-28,2.940000057220459,2.8499999046325684,2.859999895095825,2.890000104904175,14077042.0,2.890000104904175
2018-08-29,2.9100000858306885,2.8299999237060547,2.880000114440918,2.859999895095825,17874442.0,2.859999895095825
2018-08-30,2.890000104904175,2.8299999237060547,2.859999895095825,2.8499999046325684,8678600.0,2.8499999046325684
2018-08-31,2.8499999046325684,2.740000009536743,2.8499999046325684,2.7799999713897705,14200600.0,2.7799999713897705
2018-09-03,2.7699999809265137,2.680000066757202,2.7699999809265137,2.759999990463257,22743834.0,2.759999990463257
2018-09-04,2.7699999809265137,2.700000047683716,2.740000009536743,2.75,31317980.0,2.75
2018-09-05,2.799999952316284,2.7100000381469727,2.75,2.7100000381469727,28095851.0,2.7100000381469727
2018-09-06,2.7200000286102295,2.630000114440918,2.7200000286102295,2.640000104904175,24126751.0,2.640000104904175
2018-09-07,2.680000066757202,2.5999999046325684,2.6500000953674316,2.640000104904175,28415649.0,2.640000104904175
2018-09-10,2.640000104904175,2.5399999618530273,2.640000104904175,2.5799999237060547,27503923.0,2.5799999237060547
2018-09-11,2.569999933242798,2.319999933242798,2.569999933242798,2.3499999046325684,90864977.0,2.3499999046325684
2018-09-12,2.4200000762939453,2.3299999237060547,2.3299999237060547,2.390000104904175,40764035.0,2.390000104904175
2018-09-13,2.430000066757202,2.3499999046325684,2.4100000858306885,2.390000104904175,27972232.0,2.390000104904175
2018-09-14,2.4100000858306885,2.359999895095825,2.4100000858306885,2.369999885559082,24222965.0,2.369999885559082
2018-09-17,2.369999885559082,2.299999952316284,2.369999885559082,2.299999952316284,23972438.0,2.299999952316284
2018-09-18,2.5299999713897705,2.2799999713897705,2.309999942779541,2.4100000858306885,53753457.0,2.4100000858306885
2018-09-19,2.490000009536743,2.390000104904175,2.4000000953674316,2.450000047683716,46075186.0,2.450000047683716
2018-09-20,2.549999952316284,2.4200000762939453,2.450000047683716,2.4800000190734863,50965708.0,2.4800000190734863
2018-09-21,2.5199999809265137,2.430000066757202,2.490000009536743,2.5,38745836.0,2.5
2018-09-25,2.4600000381469727,2.4000000953674316,2.450000047683716,2.440000057220459,34286064.0,2.440000057220459
2018-09-26,2.490000009536743,2.4100000858306885,2.430000066757202,2.4600000381469727,44878820.0,2.4600000381469727
2018-09-27,2.509999990463257,2.430000066757202,2.4600000381469727,2.430000066757202,43832363.0,2.430000066757202
2018-09-28,2.4800000190734863,2.4200000762939453,2.450000047683716,2.440000057220459,22814149.0,2.440000057220459
2018-10-08,2.4200000762939453,2.3499999046325684,2.4000000953674316,2.359999895095825,26233813.0,2.359999895095825
2018-10-09,2.390000104904175,2.3299999237060547,2.369999885559082,2.3499999046325684,13921197.0,2.3499999046325684
2018-10-10,2.359999895095825,2.309999942779541,2.359999895095825,2.3399999141693115,15273831.0,2.3399999141693115
2018-10-11,2.2799999713897705,2.109999895095825,2.2799999713897705,2.109999895095825,40202038.0,2.109999895095825
2018-10-12,2.0899999141693115,1.9500000476837158,2.069999933242798,2.0399999618530273,39334037.0,2.0399999618530273
2018-10-15,2.059999942779541,1.9800000190734863,2.0399999618530273,1.9800000190734863,21902200.0,1.9800000190734863
2018-10-16,2.0199999809265137,1.940000057220459,2.009999990463257,1.9600000381469727,19770018.0,1.9600000381469727
2018-10-17,2.0,1.9199999570846558,1.9900000095367432,1.9800000190734863,17890265.0,1.9800000190734863
2018-10-18,1.9700000286102295,1.8600000143051147,1.9700000286102295,1.8799999952316284,28552749.0,1.8799999952316284
2018-10-19,1.909999966621399,1.8300000429153442,1.8300000429153442,1.899999976158142,36254936.0,1.899999976158142
2018-10-22,2.0299999713897705,1.899999976158142,1.909999966621399,2.009999990463257,43239480.0,2.009999990463257
2018-10-23,2.140000104904175,1.9800000190734863,2.009999990463257,2.0199999809265137,58043378.0,2.0199999809265137
2018-10-24,2.0399999618530273,1.9800000190734863,1.9800000190734863,2.0,49914985.0,2.0
2018-10-25,2.049999952316284,1.9199999570846558,1.940000057220459,2.0399999618530273,43432091.0,2.0399999618530273
2018-10-26,2.0399999618530273,2.0399999618530273,2.0399999618530273,2.0399999618530273,0.0,2.0399999618530273
2018-10-29,2.259999990463257,2.0399999618530273,2.240000009536743,2.069999933242798,107253443.0,2.069999933242798
2018-10-30,2.140000104904175,2.0,2.0399999618530273,2.069999933242798,73518589.0,2.069999933242798
2018-10-31,2.109999895095825,2.049999952316284,2.0799999237060547,2.0899999141693115,51498292.0,2.0899999141693115
2018-11-01,2.140000104904175,2.069999933242798,2.0899999141693115,2.0799999237060547,54287077.0,2.0799999237060547
2018-11-02,2.1600000858306885,2.0899999141693115,2.109999895095825,2.1500000953674316,68917537.0,2.1500000953674316
2018-11-05,2.2300000190734863,2.130000114440918,2.140000104904175,2.180000066757202,64336444.0,2.180000066757202
2018-11-06,2.2300000190734863,2.130000114440918,2.1700000762939453,2.2200000286102295,58195396.0,2.2200000286102295
2018-11-07,2.2799999713897705,2.190000057220459,2.25,2.190000057220459,55395652.0,2.190000057220459
2018-11-08,2.319999933242798,2.1700000762939453,2.200000047683716,2.2899999618530273,75257852.0,2.2899999618530273
2018-11-09,2.5199999809265137,2.240000009536743,2.259999990463257,2.390000104904175,117915464.0,2.390000104904175
2018-11-12,2.390000104904175,2.390000104904175,2.390000104904175,2.390000104904175,0.0,2.390000104904175
2018-11-13,2.390000104904175,2.390000104904175,2.390000104904175,2.390000104904175,0.0,2.390000104904175
2018-11-14,3.180000066757202,2.5999999046325684,3.180000066757202,2.819999933242798,211952946.0,2.819999933242798
2018-11-15,2.799999952316284,2.6500000953674316,2.7699999809265137,2.75,114932723.0,2.75
2018-11-16,2.7799999713897705,2.630000114440918,2.700000047683716,2.759999990463257,97493286.0,2.759999990463257
2018-11-19,2.819999933242798,2.6700000762939453,2.7799999713897705,2.75,85972884.0,2.75
2018-11-20,2.7899999618530273,2.6700000762939453,2.690000057220459,2.740000009536743,63562306.0,2.740000009536743
2018-11-21,2.8299999237060547,2.609999895095825,2.700000047683716,2.7899999618530273,75198867.0,2.7899999618530273
2018-11-22,2.7899999618530273,2.7100000381469727,2.7899999618530273,2.7200000286102295,45207940.0,2.7200000286102295
2018-11-23,2.680000066757202,2.450000047683716,2.6700000762939453,2.450000047683716,77287823.0,2.450000047683716
2018-11-26,2.450000047683716,2.3499999046325684,2.4000000953674316,2.380000114440918,35015146.0,2.380000114440918
2018-11-27,2.430000066757202,2.3299999237060547,2.4000000953674316,2.359999895095825,27031631.0,2.359999895095825
2018-11-28,2.3499999046325684,2.200000047683716,2.3299999237060547,2.3399999141693115,53238997.0,2.3399999141693115
2018-11-29,2.369999885559082,2.240000009536743,2.3499999046325684,2.240000009536743,36905702.0,2.240000009536743
2018-11-30,2.2799999713897705,2.180000066757202,2.2200000286102295,2.25,26246908.0,2.25
2018-12-03,2.369999885559082,2.2899999618530273,2.309999942779541,2.3399999141693115,34787952.0,2.3399999141693115
2018-12-04,2.440000057220459,2.299999952316284,2.309999942779541,2.4000000953674316,39675502.0,2.4000000953674316
2018-12-05,2.380000114440918,2.309999942779541,2.3399999141693115,2.3399999141693115,31749600.0,2.3399999141693115
2018-12-06,2.3399999141693115,2.2799999713897705,2.319999933242798,2.2899999618530273,27554136.0,2.2899999618530273
2018-12-07,2.319999933242798,2.2899999618530273,2.309999942779541,2.309999942779541,16553020.0,2.309999942779541
2018-12-10,2.299999952316284,2.2300000190734863,2.2799999713897705,2.25,18699036.0,2.25
2018-12-11,2.2899999618530273,2.25,2.259999990463257,2.2799999713897705,19332900.0,2.2799999713897705
2018-12-12,2.380000114440918,2.2899999618530273,2.309999942779541,2.3299999237060547,42334979.0,2.3299999237060547
2018-12-13,2.4100000858306885,2.309999942779541,2.3299999237060547,2.3399999141693115,35107981.0,2.3399999141693115
2018-12-14,2.380000114440918,2.259999990463257,2.3299999237060547,2.259999990463257,30114100.0,2.259999990463257
2018-12-17,2.319999933242798,2.240000009536743,2.25,2.299999952316284,22758357.0,2.299999952316284
2018-12-18,2.3399999141693115,2.25,2.2899999618530273,2.2799999713897705,21437336.0,2.2799999713897705
2018-12-19,2.4200000762939453,2.2799999713897705,2.299999952316284,2.3499999046325684,48848480.0,2.3499999046325684
2018-12-20,2.450000047683716,2.3299999237060547,2.359999895095825,2.359999895095825,49642174.0,2.359999895095825
2018-12-21,2.4100000858306885,2.240000009536743,2.319999933242798,2.309999942779541,38573405.0,2.309999942779541
2018-12-24,2.299999952316284,2.259999990463257,2.2899999618530273,2.2699999809265137,22458000.0,2.2699999809265137
2018-12-25,2.259999990463257,2.109999895095825,2.25,2.190000057220459,35766520.0,2.190000057220459
2018-12-26,2.2200000286102295,2.1700000762939453,2.190000057220459,2.1700000762939453,17703473.0,2.1700000762939453
2018-12-27,2.240000009536743,2.0999999046325684,2.2100000381469727,2.0999999046325684,22486502.0,2.0999999046325684
2018-12-28,2.1500000953674316,2.0999999046325684,2.0999999046325684,2.119999885559082,17208929.0,2.119999885559082
2019-01-02,2.1500000953674316,2.0899999141693115,2.140000104904175,2.0999999046325684,16473000.0,2.0999999046325684
2019-01-03,2.1700000762939453,2.0899999141693115,2.109999895095825,2.140000104904175,25804660.0,2.140000104904175
2019-01-04,2.2100000381469727,2.059999942779541,2.119999885559082,2.2100000381469727,32147997.0,2.2100000381469727
2019-01-07,2.2699999809265137,2.2100000381469727,2.119999885559082,2.25,25371546.0,2.25
2019-01-08,2.2899999618530273,2.2200000286102295,2.240000009536743,2.259999990463257,23639703.0,2.259999990463257
2019-01-09,2.3299999237060547,2.25,2.2799999713897705,2.2699999809265137,26842926.0,2.2699999809265137
2019-01-10,2.2899999618530273,2.240000009536743,2.2899999618530273,2.25,18401688.0,2.25
2019-01-11,2.380000114440918,2.25,2.2699999809265137,2.3499999046325684,44614499.0,2.3499999046325684
2019-01-14,2.369999885559082,2.2799999713897705,2.359999895095825,2.2899999618530273,26766748.0,2.2899999618530273
2019-01-15,2.309999942779541,2.25,2.2799999713897705,2.299999952316284,22722807.0,2.299999952316284
2019-01-16,2.319999933242798,2.259999990463257,2.309999942779541,2.2799999713897705,26620102.0,2.2799999713897705
2019-01-17,2.3299999237060547,2.240000009536743,2.2799999713897705,2.309999942779541,35450676.0,2.309999942779541
2019-01-18,2.369999885559082,2.2799999713897705,2.299999952316284,2.3399999141693115,36884992.0,2.3399999141693115
2019-01-21,2.3399999141693115,2.2799999713897705,2.3299999237060547,2.309999942779541,27083428.0,2.309999942779541
2019-01-22,2.380000114440918,2.259999990463257,2.2899999618530273,2.2799999713897705,26715934.0,2.2799999713897705
2019-01-23,2.5,2.309999942779541,2.369999885559082,2.3299999237060547,58339444.0,2.3299999237060547
2019-01-24,2.309999942779541,2.2300000190734863,2.2699999809265137,2.2799999713897705,45597674.0,2.2799999713897705
2019-01-25,2.2799999713897705,2.190000057220459,2.2699999809265137,2.190000057220459,27535638.0,2.190000057220459
2019-01-28,2.2200000286102295,2.1500000953674316,2.200000047683716,2.1500000953674316,16663500.0,2.1500000953674316
2019-01-29,2.140000104904175,2.049999952316284,2.140000104904175,2.109999895095825,17303833.0,2.109999895095825
2019-01-30,2.1700000762939453,2.069999933242798,2.119999885559082,2.109999895095825,15385100.0,2.109999895095825
2019-01-31,2.1500000953674316,2.0299999713897705,2.0999999046325684,2.069999933242798,17881000.0,2.069999933242798
2019-02-01,2.1500000953674316,2.0799999237060547,2.0899999141693115,2.1500000953674316,13180100.0,2.1500000953674316
2019-02-11,2.2100000381469727,2.130000114440918,2.1500000953674316,2.200000047683716,14399049.0,2.200000047683716
2019-02-12,2.2799999713897705,2.180000066757202,2.200000047683716,2.25,24070172.0,2.25
2019-02-13,2.299999952316284,2.2300000190734863,2.259999990463257,2.2799999713897705,27272171.0,2.2799999713897705
2019-02-14,2.309999942779541,2.259999990463257,2.2799999713897705,2.299999952316284,24858683.0,2.299999952316284
2019-02-15,2.3499999046325684,2.2699999809265137,2.299999952316284,2.299999952316284,37163921.0,2.299999952316284
2019-02-18,2.380000114440918,2.319999933242798,2.319999933242798,2.369999885559082,35200521.0,2.369999885559082
2019-02-19,2.369999885559082,2.369999885559082,2.369999885559082,2.369999885559082,0.0,2.369999885559082
2019-02-20,2.869999885559082,2.640000104904175,2.869999885559082,2.869999885559082,221612181.0,2.869999885559082
2019-02-21,2.890000104904175,2.7200000286102295,2.740000009536743,2.799999952316284,153826425.0,2.799999952316284
2019-02-22,2.7799999713897705,2.6700000762939453,2.75,2.75,89327769.0,2.75
2019-02-25,2.9200000762939453,2.7200000286102295,2.7699999809265137,2.9200000762939453,138487317.0,2.9200000762939453
2019-02-26,3.2100000381469727,2.880000114440918,2.9800000190734863,2.950000047683716,136906441.0,2.950000047683716
2019-02-27,3.0399999618530273,2.880000114440918,2.930000066757202,2.9200000762939453,92379417.0,2.9200000762939453
2019-02-28,3.0899999141693115,2.930000066757202,2.950000047683716,2.9700000286102295,74904820.0,2.9700000286102295
2019-03-01,3.0,2.8399999141693115,2.9700000286102295,2.9200000762939453,56406963.0,2.9200000762939453
2019-03-04,3.0299999713897705,2.9100000858306885,2.950000047683716,2.990000009536743,83095912.0,2.990000009536743
2019-03-05,3.0299999713897705,2.9100000858306885,2.940000057220459,3.0299999713897705,73876627.0,3.0299999713897705
2019-03-06,3.309999942779541,2.990000009536743,3.0299999713897705,3.240000009536743,133973956.0,3.240000009536743
2019-03-07,3.3499999046325684,3.130000114440918,3.200000047683716,3.2699999809265137,110749544.0,3.2699999809265137
2019-03-08,3.190000057220459,2.940000057220459,3.1700000762939453,2.940000057220459,112484902.0,2.940000057220459
2019-03-11,3.0,2.7899999618530273,2.880000114440918,3.0,73901699.0,3.0
2019-03-12,3.0799999237060547,2.940000057220459,3.0,2.9800000190734863,78655014.0,2.9800000190734863
2019-03-13,2.990000009536743,2.8499999046325684,2.9800000190734863,2.890000104904175,61810769.0,2.890000104904175
2019-03-14,2.940000057220459,2.7100000381469727,2.869999885559082,2.7699999809265137,52272540.0,2.7699999809265137
2019-03-15,2.9000000953674316,2.7799999713897705,2.799999952316284,2.859999895095825,55168339.0,2.859999895095825
2019-03-18,2.950000047683716,2.819999933242798,2.869999885559082,2.950000047683716,46031092.0,2.950000047683716
2019-03-19,3.0399999618530273,2.950000047683716,2.9600000381469727,2.9600000381469727,56616686.0,2.9600000381469727
2019-03-20,3.0,2.869999885559082,2.940000057220459,3.0,58898986.0,3.0
2019-03-21,3.0299999713897705,2.930000066757202,2.9600000381469727,2.9800000190734863,61626337.0,2.9800000190734863
2019-03-22,2.990000009536743,2.890000104904175,2.990000009536743,2.950000047683716,40277400.0,2.950000047683716
2019-03-25,2.9600000381469727,2.8499999046325684,2.9000000953674316,2.9000000953674316,38481100.0,2.9000000953674316
2019-03-26,2.940000057220459,2.7899999618530273,2.9100000858306885,2.809999942779541,41985680.0,2.809999942779541
2019-03-27,2.8399999141693115,2.7200000286102295,2.819999933242798,2.7799999713897705,36440269.0,2.7799999713897705
2019-03-28,2.799999952316284,2.700000047683716,2.7699999809265137,2.700000047683716,25960300.0,2.700000047683716
2019-03-29,2.8399999141693115,2.6500000953674316,2.7300000190734863,2.8299999237060547,46623063.0,2.8299999237060547
2019-04-01,2.9600000381469727,2.859999895095825,2.859999895095825,2.950000047683716,52458902.0,2.950000047683716
2019-04-02,3.049999952316284,2.930000066757202,2.9800000190734863,2.940000057220459,47930099.0,2.940000057220459
2019-04-03,3.0399999618530273,2.930000066757202,2.9600000381469727,3.0199999809265137,63740398.0,3.0199999809265137
2019-04-04,3.059999942779541,2.9700000286102295,3.0199999809265137,2.990000009536743,50567560.0,2.990000009536743
2019-04-08,3.0399999618530273,2.9100000858306885,3.009999990463257,2.9800000190734863,53809595.0,2.9800000190734863
2019-04-09,3.130000114440918,2.990000009536743,3.0299999713897705,3.0399999618530273,72991100.0,3.0399999618530273
2019-04-10,3.0899999141693115,2.9600000381469727,3.0,3.059999942779541,58885367.0,3.059999942779541
2019-04-11,3.259999990463257,2.9800000190734863,3.059999942779541,3.130000114440918,100329103.0,3.130000114440918
2019-04-12,3.109999895095825,2.9700000286102295,3.0999999046325684,3.0899999141693115,76628451.0,3.0899999141693115
2019-04-15,3.4000000953674316,3.0799999237060547,3.0899999141693115,3.4000000953674316,137325034.0,3.4000000953674316
2019-04-16,3.740000009536743,3.319999933242798,3.4100000858306885,3.6500000953674316,250422073.0,3.6500000953674316
2019-04-17,4.010000228881836,3.4100000858306885,3.5,3.9000000953674316,209758996.0,3.9000000953674316
2019-04-18,4.150000095367432,3.7200000286102295,3.7899999618530273,3.809999942779541,172077752.0,3.809999942779541
2019-04-19,3.890000104904175,3.6500000953674316,3.7899999618530273,3.759999990463257,98250779.0,3.759999990463257
2019-04-22,3.75,3.509999990463257,3.680000066757202,3.5299999713897705,76934827.0,3.5299999713897705
2019-04-23,3.880000114440918,3.5,3.5999999046325684,3.880000114440918,90291172.0,3.880000114440918
2019-04-24,4.269999980926514,3.930000066757202,4.010000228881836,4.269999980926514,202324891.0,4.269999980926514
2019-04-25,4.440000057220459,3.930000066757202,4.21999979019165,4.130000114440918,155243218.0,4.130000114440918
2019-04-26,4.070000171661377,3.8499999046325684,3.9800000190734863,3.990000009536743,75765033.0,3.990000009536743
2019-05-06,3.930000066757202,3.549999952316284,3.930000066757202,3.619999885559082,88581461.0,3.619999885559082
2019-05-07,3.9700000286102295,3.6600000858306885,3.7100000381469727,3.8499999046325684,74707919.0,3.8499999046325684
2019-05-08,4.110000133514404,3.7899999618530273,3.809999942779541,3.9100000858306885,87295428.0,3.9100000858306885
2019-05-09,4.099999904632568,3.8499999046325684,3.8499999046325684,4.019999980926514,72428240.0,4.019999980926514
2019-05-10,4.199999809265137,3.9200000762939453,4.03000020980835,4.150000095367432,88765409.0,4.150000095367432
2019-05-13,4.230000019073486,4.070000171661377,4.119999885559082,4.110000133514404,49856137.0,4.110000133514404
2019-05-14,4.159999847412109,3.9800000190734863,4.079999923706055,4.0,47225284.0,4.0
2019-05-15,4.139999866485596,4.0,4.010000228881836,4.059999942779541,53458710.0,4.059999942779541
2019-05-16,4.420000076293945,4.039999961853027,4.070000171661377,4.329999923706055,98444872.0,4.329999923706055
2019-05-17,4.630000114440918,4.260000228881836,4.340000152587891,4.480000019073486,92544547.0,4.480000019073486
2019-05-20,4.699999809265137,4.349999904632568,4.550000190734863,4.510000228881836,79466407.0,4.510000228881836
2019-05-21,4.900000095367432,4.369999885559082,4.489999771118164,4.630000114440918,79279604.0,4.630000114440918
2019-05-22,4.789999961853027,4.539999961853027,4.650000095367432,4.619999885559082,35947323.0,4.619999885559082
2019-05-23,4.650000095367432,4.199999809265137,4.650000095367432,4.349999904632568,54517109.0,4.349999904632568
2019-05-24,4.400000095367432,4.170000076293945,4.289999961853027,4.230000019073486,43179000.0,4.230000019073486
2019-05-27,4.329999923706055,4.179999828338623,4.179999828338623,4.300000190734863,25079634.0,4.300000190734863
2019-05-28,4.480000019073486,4.260000228881836,4.320000171661377,4.360000133514404,39799704.0,4.360000133514404
2019-05-29,4.340000152587891,4.210000038146973,4.300000190734863,4.269999980926514,55341846.0,4.269999980926514
2019-05-30,4.559999942779541,3.9100000858306885,4.300000190734863,4.400000095367432,61723993.0,4.400000095367432
2019-05-31,4.5,4.28000020980835,4.400000095367432,4.320000171661377,37035802.0,4.320000171661377
2019-06-03,4.340000152587891,4.21999979019165,4.340000152587891,4.269999980926514,16887840.0,4.269999980926514
2019-06-04,4.360000133514404,4.159999847412109,4.309999942779541,4.28000020980835,28553850.0,4.28000020980835
2019-06-05,4.590000152587891,4.28000020980835,4.349999904632568,4.449999809265137,59208899.0,4.449999809265137
2019-06-06,4.489999771118164,4.340000152587891,4.429999828338623,4.409999847412109,20783328.0,4.409999847412109
2019-06-10,4.489999771118164,4.239999771118164,4.489999771118164,4.289999961853027,28098604.0,4.289999961853027
2019-06-11,4.329999923706055,3.9100000858306885,4.25,4.119999885559082,63372584.0,4.119999885559082
2019-06-12,4.320000171661377,4.099999904632568,4.130000114440918,4.289999961853027,44059162.0,4.289999961853027
2019-06-13,4.71999979019165,4.199999809265137,4.260000228881836,4.71999979019165,94069388.0,4.71999979019165
2019-06-14,5.179999828338623,4.559999942779541,4.909999847412109,4.650000095367432,125725280.0,4.650000095367432
2019-06-17,4.75,4.46999979019165,4.679999828338623,4.5,42995708.0,4.5
2019-06-18,4.639999866485596,4.389999866485596,4.519999980926514,4.510000228881836,46348795.0,4.510000228881836
2019-06-19,4.610000133514404,4.460000038146973,4.53000020980835,4.519999980926514,39654485.0,4.519999980926514
2019-06-20,4.840000152587891,4.489999771118164,4.510000228881836,4.78000020980835,99571060.0,4.78000020980835
2019-06-21,5.03000020980835,4.679999828338623,4.78000020980835,4.869999885559082,96151214.0,4.869999885559082
2019-06-24,5.0,4.789999961853027,4.909999847412109,4.949999809265137,43289485.0,4.949999809265137
2019-06-25,5.139999866485596,4.840000152587891,5.0,4.880000114440918,33380800.0,4.880000114440918
2019-06-26,4.900000095367432,4.739999771118164,4.869999885559082,4.889999866485596,26447800.0,4.889999866485596
2019-06-27,5.0,4.739999771118164,4.909999847412109,4.75,30551515.0,4.75
2019-06-28,4.800000190734863,4.619999885559082,4.800000190734863,4.650000095367432,22773751.0,4.650000095367432
2019-07-01,4.869999885559082,4.679999828338623,4.789999961853027,4.75,31821300.0,4.75
2019-07-02,4.670000076293945,4.289999961853027,4.650000095367432,4.550000190734863,70053990.0,4.550000190734863
2019-07-03,4.650000095367432,4.510000228881836,4.559999942779541,4.550000190734863,23239331.0,4.550000190734863
2019-07-04,4.639999866485596,4.510000228881836,4.559999942779541,4.590000152587891,22247795.0,4.590000152587891
2019-07-05,4.599999904632568,4.46999979019165,4.579999923706055,4.550000190734863,23934596.0,4.550000190734863
2019-07-08,4.809999942779541,4.550000190734863,4.599999904632568,4.679999828338623,74935551.0,4.679999828338623
2019-07-09,4.650000095367432,4.260000228881836,4.650000095367432,4.46999979019165,82411069.0,4.46999979019165
2019-07-10,4.480000019073486,4.019999980926514,4.480000019073486,4.019999980926514,72688861.0,4.019999980926514
2019-07-11,3.9700000286102295,3.619999885559082,3.619999885559082,3.799999952316284,84746804.0,3.799999952316284
2019-07-12,4.0,3.799999952316284,3.819999933242798,3.869999885559082,45689391.0,3.869999885559082
2019-07-15,3.9200000762939453,3.7200000286102295,3.9100000858306885,3.75,43577509.0,3.75
2019-07-16,3.809999942779541,3.740000009536743,3.7799999713897705,3.7699999809265137,39423000.0,3.7699999809265137
2019-07-17,3.869999885559082,3.7200000286102295,3.7899999618530273,3.7899999618530273,32366276.0,3.7899999618530273
2019-07-18,3.7799999713897705,3.5199999809265137,3.7799999713897705,3.630000114440918,54117425.0,3.630000114440918
2019-07-19,3.6500000953674316,3.369999885559082,3.6500000953674316,3.509999990463257,122328853.0,3.509999990463257
2019-07-22,3.4800000190734863,3.1600000858306885,3.4600000381469727,3.1600000858306885,53390652.0,3.1600000858306885
2019-07-23,3.049999952316284,2.8399999141693115,2.8399999141693115,2.8399999141693115,173619944.0,2.8399999141693115
2019-07-24,3.069999933242798,2.7899999618530273,2.799999952316284,3.0199999809265137,131723641.0,3.0199999809265137
2019-07-25,3.140000104904175,3.009999990463257,3.049999952316284,3.0199999809265137,74003927.0,3.0199999809265137
2019-07-26,3.0999999046325684,2.940000057220459,3.0999999046325684,2.950000047683716,41320800.0,2.950000047683716
2019-07-29,3.009999990463257,2.859999895095825,3.0,2.9200000762939453,40866051.0,2.9200000762939453
2019-07-30,3.0199999809265137,2.9100000858306885,2.9600000381469727,2.9200000762939453,35736763.0,2.9200000762939453
2019-07-31,2.950000047683716,2.809999942779541,2.950000047683716,2.8299999237060547,39462751.0,2.8299999237060547
2019-08-01,2.859999895095825,2.759999990463257,2.8499999046325684,2.7799999713897705,47989410.0,2.7799999713897705
2019-08-02,2.75,2.5899999141693115,2.75,2.690000057220459,52522438.0,2.690000057220459
2019-08-05,2.740000009536743,2.6600000858306885,2.690000057220459,2.6600000858306885,31995100.0,2.6600000858306885
2019-08-06,2.619999885559082,2.4100000858306885,2.609999895095825,2.569999933242798,61930923.0,2.569999933242798
2019-08-07,2.609999895095825,2.5299999713897705,2.569999933242798,2.569999933242798,34288100.0,2.569999933242798
2019-08-08,2.640000104904175,2.5299999713897705,2.569999933242798,2.609999895095825,40172944.0,2.609999895095825
2019-08-09,2.630000114440918,2.509999990463257,2.619999885559082,2.569999933242798,35942002.0,2.569999933242798
2019-08-12,2.619999885559082,2.4800000190734863,2.5399999618530273,2.609999895095825,46156700.0,2.609999895095825
2019-08-13,2.869999885559082,2.5999999046325684,2.640000104904175,2.680000066757202,105827560.0,2.680000066757202
2019-08-14,2.680000066757202,2.5299999713897705,2.680000066757202,2.549999952316284,91848267.0,2.549999952316284
2019-08-15,2.509999990463257,2.4000000953674316,2.4600000381469727,2.5,49020397.0,2.5
2019-08-16,2.5299999713897705,2.4200000762939453,2.4800000190734863,2.450000047683716,44319700.0,2.450000047683716
2019-08-19,2.559999942779541,2.4600000381469727,2.490000009536743,2.549999952316284,48307676.0,2.549999952316284
2019-08-20,2.609999895095825,2.509999990463257,2.559999942779541,2.5199999809265137,36840169.0,2.5199999809265137
2019-08-21,2.5399999618530273,2.4600000381469727,2.5299999713897705,2.4800000190734863,45130769.0,2.4800000190734863
2019-08-22,2.5199999809265137,2.380000114440918,2.380000114440918,2.509999990463257,60081042.0,2.509999990463257
2019-08-23,2.509999990463257,2.4000000953674316,2.5,2.4100000858306885,49649362.0,2.4100000858306885
2019-08-26,2.380000114440918,2.2899999618530273,2.3499999046325684,2.3499999046325684,37082294.0,2.3499999046325684
2019-08-27,2.5299999713897705,2.359999895095825,2.359999895095825,2.4600000381469727,57948600.0,2.4600000381469727
2019-08-28,2.5799999237060547,2.430000066757202,2.4600000381469727,2.549999952316284,70471200.0,2.549999952316284
2019-08-29,2.6500000953674316,2.5299999713897705,2.569999933242798,2.5899999141693115,64956824.0,2.5899999141693115
2019-08-30,2.5899999141693115,2.4700000286102295,2.5899999141693115,2.490000009536743,44211798.0,2.490000009536743
2019-09-02,2.5299999713897705,2.4800000190734863,2.509999990463257,2.5,31750810.0,2.5
2019-09-03,2.5399999618530273,2.4600000381469727,2.5,2.4800000190734863,39746528.0,2.4800000190734863
2019-09-04,2.549999952316284,2.450000047683716,2.4800000190734863,2.5399999618530273,49918653.0,2.5399999618530273
2019-09-05,2.6500000953674316,2.5199999809265137,2.5399999618530273,2.6500000953674316,79887212.0,2.6500000953674316
2019-09-06,2.6500000953674316,2.509999990463257,2.6500000953674316,2.549999952316284,72360243.0,2.549999952316284
2019-09-09,2.740000009536743,2.5399999618530273,2.5799999237060547,2.700000047683716,81519989.0,2.700000047683716
2019-09-10,2.880000114440918,2.6700000762939453,2.7200000286102295,2.819999933242798,80187192.0,2.819999933242798
2019-09-11,2.8399999141693115,2.7300000190734863,2.819999933242798,2.740000009536743,50812536.0,2.740000009536743
2019-09-12,2.809999942779541,2.7200000286102295,2.759999990463257,2.7799999713897705,36416417.0,2.7799999713897705
2019-09-16,2.819999933242798,2.740000009536743,2.7699999809265137,2.7799999713897705,32619554.0,2.7799999713897705
2019-09-17,2.75,2.619999885559082,2.75,2.640000104904175,41940900.0,2.640000104904175
2019-09-18,2.8299999237060547,2.640000104904175,2.640000104904175,2.7899999618530273,64083507.0,2.7899999618530273
2019-09-19,2.8299999237060547,2.7699999809265137,2.7799999713897705,2.809999942779541,38451832.0,2.809999942779541
2019-09-20,2.799999952316284,2.7100000381469727,2.7899999618530273,2.740000009536743,36165997.0,2.740000009536743
2019-09-23,2.7100000381469727,2.569999933242798,2.700000047683716,2.680000066757202,54973730.0,2.680000066757202
2019-09-24,2.6500000953674316,2.569999933242798,2.640000104904175,2.5899999141693115,59670114.0,2.5899999141693115
2019-09-25,2.5899999141693115,2.4800000190734863,2.5799999237060547,2.4800000190734863,38739800.0,2.4800000190734863
2019-09-26,2.509999990463257,2.4000000953674316,2.4600000381469727,2.4100000858306885,37503002.0,2.4100000858306885
2019-09-27,2.4600000381469727,2.390000104904175,2.4000000953674316,2.4200000762939453,19049500.0,2.4200000762939453
2019-09-30,2.4200000762939453,2.3499999046325684,2.4100000858306885,2.369999885559082,20836250.0,2.369999885559082
2019-10-08,2.4200000762939453,2.369999885559082,2.369999885559082,2.380000114440918,17818850.0,2.380000114440918
2019-10-09,2.4200000762939453,2.3499999046325684,2.359999895095825,2.4200000762939453,21354683.0,2.4200000762939453
2019-10-10,2.450000047683716,2.390000104904175,2.430000066757202,2.4200000762939453,26517378.0,2.4200000762939453
2019-10-11,2.440000057220459,2.390000104904175,2.4200000762939453,2.430000066757202,19257098.0,2.430000066757202
2019-10-14,2.6700000762939453,2.450000047683716,2.490000009536743,2.6700000762939453,61596280.0,2.6700000762939453
2019-10-15,2.940000057220459,2.6700000762939453,2.7100000381469727,2.940000057220459,178284212.0,2.940000057220459
2019-10-16,3.2300000190734863,3.009999990463257,3.0899999141693115,3.2300000190734863,315243170.0,3.2300000190734863
2019-10-17,3.1700000762939453,2.9100000858306885,3.009999990463257,2.9100000858306885,260086480.0,2.9100000858306885
2019-10-18,2.809999942779541,2.6700000762939453,2.759999990463257,2.7100000381469727,168184418.0,2.7100000381469727
2019-10-21,2.700000047683716,2.5199999809265137,2.6700000762939453,2.640000104904175,93021638.0,2.640000104904175
2019-10-22,2.680000066757202,2.5799999237060547,2.6700000762939453,2.630000114440918,68436708.0,2.630000114440918
2019-10-23,2.640000104904175,2.559999942779541,2.609999895095825,2.619999885559082,60686915.0,2.619999885559082
2019-10-24,2.619999885559082,2.569999933242798,2.609999895095825,2.5899999141693115,39506127.0,2.5899999141693115
2019-10-25,2.5899999141693115,2.549999952316284,2.5899999141693115,2.5799999237060547,41154300.0,2.5799999237060547
2019-10-28,2.630000114440918,2.5199999809265137,2.5399999618530273,2.5899999141693115,53337883.0,2.5899999141693115
2019-10-29,2.5799999237060547,2.5199999809265137,2.5799999237060547,2.5199999809265137,44290400.0,2.5199999809265137
2019-10-30,2.569999933242798,2.509999990463257,2.5199999809265137,2.549999952316284,31995119.0,2.549999952316284
2019-10-31,2.75,2.559999942779541,2.569999933242798,2.6700000762939453,91616954.0,2.6700000762939453
2019-11-01,2.690000057220459,2.5999999046325684,2.640000104904175,2.6700000762939453,48574575.0,2.6700000762939453
2019-11-04,2.690000057220459,2.619999885559082,2.6500000953674316,2.630000114440918,42587640.0,2.630000114440918
2019-11-05,2.6500000953674316,2.609999895095825,2.619999885559082,2.619999885559082,26763640.0,2.619999885559082
2019-11-06,2.7699999809265137,2.640000104904175,2.6600000858306885,2.6600000858306885,59985071.0,2.6600000858306885
2019-11-07,2.75,2.630000114440918,2.6600000858306885,2.7100000381469727,44467771.0,2.7100000381469727
2019-11-08,2.75,2.680000066757202,2.700000047683716,2.7100000381469727,39404500.0,2.7100000381469727
2019-11-11,2.809999942779541,2.6600000858306885,2.7100000381469727,2.7799999713897705,65160710.0,2.7799999713897705
2019-11-12,2.950000047683716,2.75,2.7799999713897705,2.9100000858306885,90093928.0,2.9100000858306885
2019-11-13,2.890000104904175,2.819999933242798,2.880000114440918,2.819999933242798,56876520.0,2.819999933242798
2019-11-14,2.9100000858306885,2.7799999713897705,2.819999933242798,2.799999952316284,45769156.0,2.799999952316284
2019-11-15,2.890000104904175,2.759999990463257,2.799999952316284,2.819999933242798,45982540.0,2.819999933242798
2019-11-18,2.819999933242798,2.7699999809265137,2.7899999618530273,2.7899999618530273,30571300.0,2.7899999618530273
2019-11-19,2.8499999046325684,2.7899999618530273,2.7899999618530273,2.8299999237060547,37866701.0,2.8299999237060547
2019-11-20,2.9200000762939453,2.809999942779541,2.8299999237060547,2.9000000953674316,50371900.0,2.9000000953674316
2019-11-21,2.940000057220459,2.859999895095825,2.880000114440918,2.880000114440918,39509167.0,2.880000114440918
2019-11-22,2.9200000762939453,2.799999952316284,2.880000114440918,2.809999942779541,45582736.0,2.809999942779541
2019-11-25,2.8299999237060547,2.7799999713897705,2.7899999618530273,2.799999952316284,23276678.0,2.799999952316284
2019-11-26,2.8499999046325684,2.7899999618530273,2.7899999618530273,2.819999933242798,19444060.0,2.819999933242798
2019-11-27,2.8399999141693115,2.799999952316284,2.819999933242798,2.8399999141693115,21650457.0,2.8399999141693115
2019-11-28,2.9100000858306885,2.8299999237060547,2.8299999237060547,2.869999885559082,32201519.0,2.869999885559082
2019-11-29,2.890000104904175,2.8499999046325684,2.869999885559082,2.880000114440918,18682060.0,2.880000114440918
2019-12-02,2.9200000762939453,2.859999895095825,2.9000000953674316,2.869999885559082,23374343.0,2.869999885559082
2019-12-03,2.9000000953674316,2.859999895095825,2.859999895095825,2.9000000953674316,24247462.0,2.9000000953674316
2019-12-04,2.890000104904175,2.799999952316284,2.880000114440918,2.799999952316284,38141660.0,2.799999952316284
2019-12-05,2.8399999141693115,2.75,2.809999942779541,2.799999952316284,32969364.0,2.799999952316284
2019-12-06,2.819999933242798,2.7699999809265137,2.799999952316284,2.809999942779541,18514567.0,2.809999942779541
2019-12-09,2.869999885559082,2.7899999618530273,2.7899999618530273,2.8399999141693115,23315867.0,2.8399999141693115
2019-12-10,2.859999895095825,2.809999942779541,2.8399999141693115,2.8399999141693115,20573343.0,2.8399999141693115
2019-12-11,2.8499999046325684,2.799999952316284,2.8299999237060547,2.809999942779541,18477700.0,2.809999942779541
2019-12-12,2.809999942779541,2.7699999809265137,2.809999942779541,2.7699999809265137,22931004.0,2.7699999809265137
2019-12-13,2.869999885559082,2.7699999809265137,2.7899999618530273,2.8399999141693115,41856396.0,2.8399999141693115
2019-12-16,2.869999885559082,2.799999952316284,2.859999895095825,2.8399999141693115,48246355.0,2.8399999141693115
2019-12-17,3.119999885559082,2.809999942779541,2.8399999141693115,3.119999885559082,122301666.0,3.119999885559082
2019-12-18,3.0899999141693115,2.9700000286102295,3.049999952316284,3.0,107310875.0,3.0
2019-12-19,3.0,2.940000057220459,2.990000009536743,2.990000009536743,49945859.0,2.990000009536743
2019-12-20,3.0399999618530273,2.950000047683716,2.990000009536743,2.9600000381469727,48094132.0,2.9600000381469727
2019-12-23,2.9800000190734863,2.880000114440918,2.930000066757202,2.9100000858306885,35871271.0,2.9100000858306885
2019-12-24,2.950000047683716,2.9000000953674316,2.9100000858306885,2.930000066757202,20281177.0,2.930000066757202
2019-12-25,2.940000057220459,2.869999885559082,2.940000057220459,2.890000104904175,22583586.0,2.890000104904175
2019-12-26,2.930000066757202,2.880000114440918,2.880000114440918,2.9100000858306885,25000975.0,2.9100000858306885
2019-12-27,2.950000047683716,2.880000114440918,2.9000000953674316,2.9100000858306885,30226397.0,2.9100000858306885
2019-12-30,2.9000000953674316,2.8299999237060547,2.9000000953674316,2.869999885559082,25410721.0,2.869999885559082
2019-12-31,2.869999885559082,2.690000057220459,2.869999885559082,2.700000047683716,84983593.0,2.700000047683716
2020-01-02,2.7699999809265137,2.700000047683716,2.7300000190734863,2.75,54779180.0,2.75
2020-01-03,2.8299999237060547,2.740000009536743,2.75,2.7799999713897705,51415537.0,2.7799999713897705
2020-01-06,2.8299999237060547,2.7200000286102295,2.759999990463257,2.799999952316284,51030952.0,2.799999952316284
2020-01-07,2.8299999237060547,2.7799999713897705,2.799999952316284,2.819999933242798,30329433.0,2.819999933242798
2020-01-08,2.7699999809265137,2.7699999809265137,2.7699999809265137,2.7699999809265137,29946322.0,2.7699999809265137
2020-01-09,2.8399999141693115,2.7799999713897705,2.7799999713897705,2.809999942779541,27141526.0,2.809999942779541
2020-01-10,2.8499999046325684,2.809999942779541,2.819999933242798,2.819999933242798,24942010.0,2.819999933242798
2020-01-13,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,20071795.0,2.8399999141693115
2020-01-14,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,24131439.0,2.8399999141693115
2020-01-15,2.9200000762939453,2.7899999618530273,2.8299999237060547,2.880000114440918,52828670.0,2.880000114440918
2020-01-16,2.880000114440918,2.8299999237060547,2.869999885559082,2.8399999141693115,23224007.0,2.8399999141693115
2020-01-17,2.940000057220459,2.8399999141693115,2.8399999141693115,2.880000114440918,53434386.0,2.880000114440918
2020-01-20,2.880000114440918,2.8399999141693115,2.869999885559082,2.869999885559082,18972502.0,2.869999885559082
2020-01-21,2.9100000858306885,2.819999933242798,2.859999895095825,2.8499999046325684,20015297.0,2.8499999046325684
2020-01-22,2.9100000858306885,2.7899999618530273,2.8399999141693115,2.869999885559082,34801135.0,2.869999885559082
2020-01-23,2.880000114440918,2.799999952316284,2.8499999046325684,2.8299999237060547,21965071.0,2.8299999237060547
2020-02-03,2.6500000953674316,2.549999952316284,2.549999952316284,2.549999952316284,21284100.0,2.549999952316284
2020-02-04,2.6700000762939453,2.309999942779541,2.309999942779541,2.440000057220459,34413277.0,2.440000057220459
2020-02-05,2.5199999809265137,2.440000057220459,2.440000057220459,2.4600000381469727,24426152.0,2.4600000381469727
2020-02-06,2.5399999618530273,2.4100000858306885,2.4600000381469727,2.490000009536743,33542900.0,2.490000009536743
2020-02-07,2.5,2.440000057220459,2.4700000286102295,2.5,21462880.0,2.5
2020-02-10,2.619999885559082,2.450000047683716,2.4800000190734863,2.609999895095825,27583644.0,2.609999895095825
2020-02-11,2.700000047683716,2.569999933242798,2.609999895095825,2.6700000762939453,26703631.0,2.6700000762939453
2020-02-12,2.7100000381469727,2.630000114440918,2.640000104904175,2.680000066757202,18008273.0,2.680000066757202
2020-02-13,2.7799999713897705,2.6600000858306885,2.6700000762939453,2.6700000762939453,19298180.0,2.6700000762939453
2020-02-14,2.7200000286102295,2.6600000858306885,2.6700000762939453,2.700000047683716,14698756.0,2.700000047683716
2020-02-17,2.7799999713897705,2.680000066757202,2.7100000381469727,2.759999990463257,19807059.0,2.759999990463257
2020-02-18,2.799999952316284,2.75,2.7799999713897705,2.7699999809265137,14834300.0,2.7699999809265137
2020-02-19,2.809999942779541,2.75,2.7899999618530273,2.7699999809265137,17881537.0,2.7699999809265137
2020-02-20,2.7899999618530273,2.7200000286102295,2.75,2.7799999713897705,15880487.0,2.7799999713897705
2020-02-21,2.809999942779541,2.75,2.7799999713897705,2.7699999809265137,23169226.0,2.7699999809265137
2020-02-24,2.7799999713897705,2.700000047683716,2.7799999713897705,2.7200000286102295,27602600.0,2.7200000286102295
2020-02-25,2.7200000286102295,2.5799999237060547,2.6700000762939453,2.7100000381469727,29592824.0,2.7100000381469727
2020-02-26,2.7799999713897705,2.640000104904175,2.6700000762939453,2.75,31856874.0,2.75
2020-02-27,2.7799999713897705,2.680000066757202,2.759999990463257,2.700000047683716,21199700.0,2.700000047683716
2020-02-28,2.7200000286102295,2.609999895095825,2.6500000953674316,2.6700000762939453,24213400.0,2.6700000762939453
2020-03-02,2.7799999713897705,2.6600000858306885,2.6700000762939453,2.7300000190734863,33874200.0,2.7300000190734863
2020-03-03,2.8399999141693115,2.7300000190734863,2.7699999809265137,2.8299999237060547,48755686.0,2.8299999237060547
2020-03-04,2.9700000286102295,2.75,2.799999952316284,2.9100000858306885,67199419.0,2.9100000858306885
2020-03-05,2.950000047683716,2.859999895095825,2.869999885559082,2.890000104904175,46298692.0,2.890000104904175
2020-03-06,2.869999885559082,2.809999942779541,2.859999895095825,2.8299999237060547,24333844.0,2.8299999237060547
2020-03-09,2.809999942779541,2.700000047683716,2.759999990463257,2.7200000286102295,29473700.0,2.7200000286102295
2020-03-10,2.7300000190734863,2.630000114440918,2.6700000762939453,2.7100000381469727,27204602.0,2.7100000381469727
2020-03-11,2.7899999618530273,2.700000047683716,2.7200000286102295,2.740000009536743,24590600.0,2.740000009536743
2020-03-12,2.7200000286102295,2.6600000858306885,2.700000047683716,2.6700000762939453,13820966.0,2.6700000762939453
2020-03-13,2.7799999713897705,2.569999933242798,2.5799999237060547,2.740000009536743,42575220.0,2.740000009536743
2020-03-16,2.7699999809265137,2.640000104904175,2.7100000381469727,2.6700000762939453,28010400.0,2.6700000762939453
2020-03-17,2.700000047683716,2.569999933242798,2.6600000858306885,2.609999895095825,18913049.0,2.609999895095825
2020-03-18,2.6700000762939453,2.559999942779541,2.630000114440918,2.5799999237060547,17393400.0,2.5799999237060547
2020-03-19,2.6600000858306885,2.5299999713897705,2.5799999237060547,2.5899999141693115,18467300.0,2.5899999141693115
2020-03-20,2.609999895095825,2.5799999237060547,2.5899999141693115,2.5999999046325684,8247120.0,2.5999999046325684
2020-03-23,2.5799999237060547,2.490000009536743,2.5799999237060547,2.5,19058195.0,2.5
2020-03-24,2.5999999046325684,2.5199999809265137,2.5199999809265137,2.5799999237060547,19523500.0,2.5799999237060547
2020-03-25,2.6600000858306885,2.5799999237060547,2.609999895095825,2.640000104904175,17567500.0,2.640000104904175
2020-03-26,2.680000066757202,2.5899999141693115,2.619999885559082,2.640000104904175,16361400.0,2.640000104904175
2020-03-27,2.6700000762939453,2.619999885559082,2.640000104904175,2.630000114440918,12860804.0,2.630000114440918
2020-03-30,2.630000114440918,2.549999952316284,2.5799999237060547,2.5799999237060547,13445200.0,2.5799999237060547
2020-03-31,2.609999895095825,2.559999942779541,2.5999999046325684,2.5799999237060547,8859702.0,2.5799999237060547
2020-04-01,2.6500000953674316,2.559999942779541,2.5799999237060547,2.5799999237060547,12722400.0,2.5799999237060547
2020-04-02,2.609999895095825,2.559999942779541,2.559999942779541,2.5999999046325684,10053122.0,2.5999999046325684
2020-04-03,2.5999999046325684,2.559999942779541,2.5899999141693115,2.5899999141693115,12226100.0,2.5899999141693115
2020-04-07,2.630000114440918,2.5899999141693115,2.5999999046325684,2.619999885559082,16183700.0,2.619999885559082
2020-04-08,2.700000047683716,2.5899999141693115,2.5999999046325684,2.690000057220459,26241525.0,2.690000057220459
2020-04-09,2.799999952316284,2.680000066757202,2.690000057220459,2.799999952316284,27140394.0,2.799999952316284
2020-04-10,2.9100000858306885,2.7699999809265137,2.809999942779541,2.7799999713897705,43208678.0,2.7799999713897705
2020-04-13,2.9000000953674316,2.700000047683716,2.7699999809265137,2.869999885559082,38398357.0,2.869999885559082
2020-04-14,2.9200000762939453,2.8499999046325684,2.869999885559082,2.9000000953674316,25157960.0,2.9000000953674316
2020-04-15,2.9600000381469727,2.880000114440918,2.930000066757202,2.9000000953674316,17615940.0,2.9000000953674316
2020-04-16,2.9000000953674316,2.8299999237060547,2.8499999046325684,2.880000114440918,13666400.0,2.880000114440918
2020-04-17,2.930000066757202,2.880000114440918,2.9100000858306885,2.890000104904175,15168610.0,2.890000104904175
2020-04-20,2.9000000953674316,2.8499999046325684,2.890000104904175,2.869999885559082,14048110.0,2.869999885559082
2020-04-21,2.869999885559082,2.799999952316284,2.859999895095825,2.8299999237060547,12883802.0,2.8299999237060547
2020-04-22,2.8499999046325684,2.809999942779541,2.8399999141693115,2.8299999237060547,11186600.0,2.8299999237060547
2020-04-23,2.8399999141693115,2.7899999618530273,2.819999933242798,2.809999942779541,10830900.0,2.809999942779541
2020-04-24,2.819999933242798,2.7699999809265137,2.809999942779541,2.7699999809265137,9583200.0,2.7699999809265137
2020-04-27,2.7899999618530273,2.7100000381469727,2.759999990463257,2.7200000286102295,14974004.0,2.7200000286102295
2020-04-28,2.759999990463257,2.640000104904175,2.7300000190734863,2.7300000190734863,16930302.0,2.7300000190734863
2020-04-29,2.8499999046325684,2.740000009536743,2.75,2.8499999046325684,13952082.0,2.8499999046325684
2020-04-30,2.9000000953674316,2.799999952316284,2.869999885559082,2.819999933242798,18353900.0,2.819999933242798
2020-05-06,2.930000066757202,2.7799999713897705,2.7899999618530273,2.930000066757202,24379202.0,2.930000066757202
2020-05-07,3.0299999713897705,2.9100000858306885,2.9200000762939453,2.940000057220459,20493504.0,2.940000057220459
2020-05-08,2.9700000286102295,2.9100000858306885,2.9600000381469727,2.940000057220459,13419100.0,2.940000057220459
2020-05-11,2.9600000381469727,2.869999885559082,2.940000057220459,2.880000114440918,12731800.0,2.880000114440918
2020-05-12,2.9200000762939453,2.819999933242798,2.9000000953674316,2.859999895095825,11590830.0,2.859999895095825
2020-05-13,2.869999885559082,2.819999933242798,2.8399999141693115,2.859999895095825,11229900.0,2.859999895095825
2020-05-14,2.9800000190734863,2.819999933242798,2.8399999141693115,2.940000057220459,27356600.0,2.940000057220459
2020-05-15,3.2300000190734863,2.990000009536743,3.140000104904175,3.0999999046325684,121762534.0,3.0999999046325684
2020-05-18,3.1500000953674316,2.9200000762939453,2.9200000762939453,3.0899999141693115,75593091.0,3.0899999141693115
2020-05-19,3.069999933242798,2.880000114440918,3.049999952316284,2.890000104904175,61280454.0,2.890000104904175
2020-05-20,2.880000114440918,2.7699999809265137,2.859999895095825,2.7899999618530273,31808900.0,2.7899999618530273
2020-05-21,2.859999895095825,2.7699999809265137,2.799999952316284,2.819999933242798,17933794.0,2.819999933242798
2020-05-22,2.8499999046325684,2.759999990463257,2.799999952316284,2.819999933242798,14231045.0,2.819999933242798
2020-05-25,2.8499999046325684,2.799999952316284,2.819999933242798,2.809999942779541,10190469.0,2.809999942779541
2020-05-26,2.8499999046325684,2.809999942779541,2.8299999237060547,2.8499999046325684,8662904.0,2.8499999046325684
2020-05-27,2.8399999141693115,2.759999990463257,2.8399999141693115,2.7899999618530273,13336900.0,2.7899999618530273
2020-05-28,2.869999885559082,2.7699999809265137,2.7799999713897705,2.8299999237060547,11451924.0,2.8299999237060547
2020-05-29,2.819999933242798,2.7699999809265137,2.819999933242798,2.7899999618530273,9011200.0,2.7899999618530273
2020-06-01,2.940000057220459,2.7799999713897705,2.7899999618530273,2.9000000953674316,24781519.0,2.9000000953674316
2020-06-02,2.9800000190734863,2.9100000858306885,2.9600000381469727,2.940000057220459,17916320.0,2.940000057220459
2020-06-03,2.9800000190734863,2.9200000762939453,2.9600000381469727,2.9600000381469727,15852710.0,2.9600000381469727
2020-06-04,3.069999933242798,2.940000057220459,2.940000057220459,3.0199999809265137,19224816.0,3.0199999809265137
2020-06-05,3.0199999809265137,2.940000057220459,3.0199999809265137,3.0,14089902.0,3.0
2020-06-08,2.990000009536743,2.9200000762939453,2.990000009536743,2.930000066757202,10595892.0,2.930000066757202
2020-06-09,2.940000057220459,2.880000114440918,2.940000057220459,2.9200000762939453,10191620.0,2.9200000762939453
2020-06-10,2.9600000381469727,2.869999885559082,2.9000000953674316,2.950000047683716,13442600.0,2.950000047683716
2020-06-11,2.950000047683716,2.890000104904175,2.9200000762939453,2.890000104904175,6937400.0,2.890000104904175
2020-06-12,2.9000000953674316,2.819999933242798,2.8499999046325684,2.890000104904175,5241620.0,2.890000104904175
2020-06-15,2.9100000858306885,2.8499999046325684,2.880000114440918,2.869999885559082,6615850.0,2.869999885559082
2020-06-16,2.890000104904175,2.859999895095825,2.869999885559082,2.880000114440918,7194600.0,2.880000114440918
2020-06-17,2.9600000381469727,2.8499999046325684,2.869999885559082,2.940000057220459,22777801.0,2.940000057220459
2020-06-18,2.950000047683716,2.8499999046325684,2.950000047683716,2.859999895095825,16636100.0,2.859999895095825
2020-06-19,2.859999895095825,2.809999942779541,2.8499999046325684,2.8299999237060547,11191178.0,2.8299999237060547
2020-06-22,2.950000047683716,2.809999942779541,2.819999933242798,2.9000000953674316,24380744.0,2.9000000953674316
2020-06-23,2.940000057220459,2.8299999237060547,2.9000000953674316,2.8399999141693115,22700600.0,2.8399999141693115
2020-06-24,2.9000000953674316,2.819999933242798,2.8399999141693115,2.8499999046325684,15764400.0,2.8499999046325684
2020-06-29,2.8499999046325684,2.819999933242798,2.8399999141693115,2.8299999237060547,5832974.0,2.8299999237060547
2020-06-30,2.869999885559082,2.819999933242798,2.8299999237060547,2.8399999141693115,13706278.0,2.8399999141693115
2020-07-01,2.9100000858306885,2.819999933242798,2.8399999141693115,2.9000000953674316,25318996.0,2.9000000953674316
2020-07-02,2.930000066757202,2.869999885559082,2.880000114440918,2.9000000953674316,30090698.0,2.9000000953674316
2020-07-03,3.119999885559082,2.880000114440918,2.880000114440918,3.069999933242798,71284743.0,3.069999933242798
2020-07-06,3.380000114440918,3.0799999237060547,3.0899999141693115,3.309999942779541,113575587.0,3.309999942779541
2020-07-07,3.299999952316284,3.0899999141693115,3.299999952316284,3.180000066757202,81120609.0,3.180000066757202
2020-07-08,3.299999952316284,3.109999895095825,3.140000104904175,3.2899999618530273,58745618.0,3.2899999618530273
2020-07-09,3.3499999046325684,3.190000057220459,3.3399999141693115,3.259999990463257,79760907.0,3.259999990463257
2020-07-10,3.5899999141693115,3.190000057220459,3.240000009536743,3.5899999141693115,145353379.0,3.5899999141693115
2020-07-13,3.940000057220459,3.490000009536743,3.5899999141693115,3.799999952316284,138089640.0,3.799999952316284
2020-07-14,3.740000009536743,3.549999952316284,3.6700000762939453,3.700000047683716,80947769.0,3.700000047683716
2020-07-15,3.690000057220459,3.4200000762939453,3.680000066757202,3.430000066757202,65820630.0,3.430000066757202
2020-07-16,3.4100000858306885,3.0899999141693115,3.4000000953674316,3.0899999141693115,85043589.0,3.0899999141693115
2020-07-17,3.130000114440918,3.0,3.109999895095825,3.059999942779541,43694575.0,3.059999942779541
2020-07-20,3.130000114440918,3.009999990463257,3.0799999237060547,3.130000114440918,56528325.0,3.130000114440918
2020-07-21,3.140000104904175,3.059999942779541,3.119999885559082,3.0799999237060547,40040148.0,3.0799999237060547
2020-07-22,3.130000114440918,3.0299999713897705,3.069999933242798,3.0899999141693115,39212686.0,3.0899999141693115
2020-07-23,3.069999933242798,2.9200000762939453,3.049999952316284,3.0,43502690.0,3.0
2020-07-24,3.0199999809265137,2.8299999237060547,2.9700000286102295,2.890000104904175,40804000.0,2.890000104904175
2020-07-27,2.9200000762939453,2.8499999046325684,2.890000104904175,2.890000104904175,23829100.0,2.890000104904175
2020-07-28,2.930000066757202,2.880000114440918,2.9000000953674316,2.930000066757202,21781900.0,2.930000066757202
2020-07-29,2.9600000381469727,2.890000104904175,2.9200000762939453,2.9600000381469727,32618200.0,2.9600000381469727
2020-07-30,2.9700000286102295,2.9100000858306885,2.950000047683716,2.9200000762939453,25760200.0,2.9200000762939453
2020-07-31,2.930000066757202,2.859999895095825,2.9100000858306885,2.9000000953674316,32802066.0,2.9000000953674316
2020-08-03,2.990000009536743,2.9000000953674316,2.9100000858306885,2.990000009536743,46934976.0,2.990000009536743
2020-08-04,3.2899999618530273,2.990000009536743,3.0199999809265137,3.0999999046325684,162574398.0,3.0999999046325684
2020-08-05,3.109999895095825,2.9800000190734863,3.0999999046325684,3.0399999618530273,73980103.0,3.0399999618530273
2020-08-06,3.069999933242798,2.9800000190734863,3.0399999618530273,3.0299999713897705,47263122.0,3.0299999713897705
2020-08-07,3.0199999809265137,2.950000047683716,3.009999990463257,2.9600000381469727,34003502.0,2.9600000381469727
2020-08-10,3.0299999713897705,2.9200000762939453,2.9600000381469727,2.990000009536743,30008721.0,2.990000009536743
2020-08-11,3.0199999809265137,2.9100000858306885,2.990000009536743,2.9200000762939453,37398185.0,2.9200000762939453
2020-08-12,2.9600000381469727,2.880000114440918,2.9000000953674316,2.9600000381469727,28200683.0,2.9600000381469727
2020-08-13,3.009999990463257,2.940000057220459,2.950000047683716,2.9700000286102295,25981825.0,2.9700000286102295
2020-08-14,2.9800000190734863,2.9200000762939453,2.9800000190734863,2.9700000286102295,21245500.0,2.9700000286102295
2020-08-17,3.0399999618530273,2.950000047683716,2.9700000286102295,3.0299999713897705,37515800.0,3.0299999713897705
2020-08-18,3.0399999618530273,3.0,3.0399999618530273,3.0299999713897705,28750100.0,3.0299999713897705
2020-08-19,3.0299999713897705,2.9800000190734863,3.0199999809265137,2.990000009536743,33449000.0,2.990000009536743
2020-08-20,3.009999990463257,2.950000047683716,2.9800000190734863,3.0,20401600.0,3.0
2020-08-21,3.0399999618530273,2.990000009536743,2.990000009536743,3.009999990463257,25931700.0,3.009999990463257
2020-08-24,3.009999990463257,2.9600000381469727,3.0,2.9700000286102295,22207000.0,2.9700000286102295
2020-08-25,2.990000009536743,2.9200000762939453,2.990000009536743,2.940000057220459,23602900.0,2.940000057220459
2020-08-26,2.940000057220459,2.8299999237060547,2.940000057220459,2.8499999046325684,30445200.0,2.8499999046325684
2020-08-27,2.869999885559082,2.8399999141693115,2.8399999141693115,2.869999885559082,18853200.0,2.869999885559082
2020-08-28,2.9200000762939453,2.8499999046325684,2.859999895095825,2.9100000858306885,21252232.0,2.9100000858306885
2020-08-31,2.940000057220459,2.9000000953674316,2.930000066757202,2.9000000953674316,22006140.0,2.9000000953674316
2020-09-01,2.9100000858306885,2.859999895095825,2.9000000953674316,2.9000000953674316,16311910.0,2.9000000953674316
2020-09-02,2.9000000953674316,2.8499999046325684,2.9000000953674316,2.869999885559082,20039602.0,2.869999885559082
2020-09-03,2.890000104904175,2.8299999237060547,2.869999885559082,2.8399999141693115,17420100.0,2.8399999141693115
2020-09-04,2.819999933242798,2.740000009536743,2.7899999618530273,2.809999942779541,22903500.0,2.809999942779541
2020-09-07,2.8299999237060547,2.7699999809265137,2.799999952316284,2.7699999809265137,19439500.0,2.7699999809265137
2020-09-08,2.880000114440918,2.75,2.7799999713897705,2.880000114440918,27504800.0,2.880000114440918
2020-09-09,3.0299999713897705,2.8399999141693115,2.859999895095825,2.9600000381469727,70616401.0,2.9600000381469727
2020-09-10,3.0,2.809999942779541,2.9600000381469727,2.8299999237060547,42371100.0,2.8299999237060547
2020-09-11,2.859999895095825,2.7899999618530273,2.819999933242798,2.8499999046325684,16939400.0,2.8499999046325684
2020-09-14,2.8499999046325684,2.809999942779541,2.8399999141693115,2.8299999237060547,17371104.0,2.8299999237060547
2020-09-15,2.8299999237060547,2.759999990463257,2.819999933242798,2.7899999618530273,24279748.0,2.7899999618530273
2020-09-16,2.809999942779541,2.75,2.7799999713897705,2.759999990463257,16630502.0,2.759999990463257
2020-09-17,2.7799999713897705,2.7300000190734863,2.7300000190734863,2.7699999809265137,14652100.0,2.7699999809265137
2020-09-18,2.819999933242798,2.75,2.7699999809265137,2.809999942779541,15499210.0,2.809999942779541
2020-09-21,2.809999942779541,2.7699999809265137,2.809999942779541,2.7899999618530273,17282062.0,2.7899999618530273
2020-09-22,2.7899999618530273,2.75,2.759999990463257,2.759999990463257,9172700.0,2.759999990463257
2020-09-23,2.799999952316284,2.75,2.759999990463257,2.7699999809265137,11189000.0,2.7699999809265137
2020-09-24,2.7699999809265137,2.680000066757202,2.759999990463257,2.690000057220459,17578900.0,2.690000057220459
2020-09-25,2.9200000762939453,2.640000104904175,2.700000047683716,2.809999942779541,31998962.0,2.809999942779541
2020-09-28,2.799999952316284,2.700000047683716,2.799999952316284,2.7100000381469727,18396300.0,2.7100000381469727
2020-09-29,2.7300000190734863,2.700000047683716,2.7100000381469727,2.700000047683716,8062800.0,2.700000047683716
2020-09-30,2.7200000286102295,2.6700000762939453,2.700000047683716,2.7100000381469727,7936002.0,2.7100000381469727
2020-10-09,2.759999990463257,2.7200000286102295,2.7200000286102295,2.740000009536743,9955300.0,2.740000009536743
2020-10-12,2.809999942779541,2.740000009536743,2.759999990463257,2.799999952316284,19622574.0,2.799999952316284
2020-10-13,2.809999942779541,2.7699999809265137,2.799999952316284,2.7799999713897705,10285774.0,2.7799999713897705
2020-10-14,2.8299999237060547,2.7699999809265137,2.7799999713897705,2.819999933242798,15109420.0,2.819999933242798
2020-10-15,2.9600000381469727,2.809999942779541,2.809999942779541,2.9200000762939453,44431002.0,2.9200000762939453
2020-10-16,2.9800000190734863,2.880000114440918,2.9200000762939453,2.950000047683716,29802406.0,2.950000047683716
2020-10-19,2.9600000381469727,2.859999895095825,2.940000057220459,2.880000114440918,18869802.0,2.880000114440918
2020-10-20,2.9200000762939453,2.8399999141693115,2.869999885559082,2.9000000953674316,9640782.0,2.9000000953674316
2020-10-21,2.9100000858306885,2.859999895095825,2.9100000858306885,2.869999885559082,6999102.0,2.869999885559082
2020-10-22,2.890000104904175,2.8499999046325684,2.869999885559082,2.8499999046325684,8069602.0,2.8499999046325684
2020-10-23,2.869999885559082,2.7799999713897705,2.8499999046325684,2.7899999618530273,9541034.0,2.7899999618530273
2020-10-26,2.799999952316284,2.740000009536743,2.7799999713897705,2.759999990463257,7162400.0,2.759999990463257
2020-10-27,2.819999933242798,2.75,2.75,2.7799999713897705,4895500.0,2.7799999713897705