Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,4.794099807739258,4.625949859619141,4.776219844818115,4.718969821929932,16142513.0,4.718969821929932
2010-01-05,4.919320106506348,4.722549915313721,4.722549915313721,4.794099807739258,30746760.0,4.794099807739258
2010-01-06,4.912169933319092,4.7404398918151855,4.829880237579346,4.829880237579346,21794697.0,4.829880237579346
2010-01-07,4.826300144195557,4.500730037689209,4.826300144195557,4.62952995300293,29936768.0,4.62952995300293
2010-01-08,4.776219844818115,4.500730037689209,4.640260219573975,4.668879985809326,18875266.0,4.668879985809326
2010-01-11,4.718969821929932,4.507890224456787,4.708240032196045,4.6581501960754395,15396915.0,4.6581501960754395
2010-01-12,4.75832986831665,4.547239780426025,4.651000022888184,4.679619789123535,21599636.0,4.679619789123535
2010-01-13,4.62952995300293,4.493579864501953,4.583020210266113,4.5293498039245605,15149858.0,4.5293498039245605
2010-01-14,4.651000022888184,4.518620014190674,4.536509990692139,4.597330093383789,14178047.0,4.597330093383789
2010-01-15,4.9372100830078125,4.5543999671936035,4.579440116882324,4.78695011138916,32885394.0,4.78695011138916
2010-01-18,4.955100059509277,4.776219844818115,4.82273006439209,4.88355016708374,35865720.0,4.88355016708374
2010-01-19,4.901430130004883,4.722549915313721,4.840610027313232,4.78695011138916,14957187.0,4.78695011138916
2010-01-20,4.794099807739258,4.493579864501953,4.776219844818115,4.507890224456787,14624014.0,4.507890224456787
2010-01-21,4.579440116882324,4.2789201736450195,4.479269981384277,4.3683600425720215,13490438.0,4.3683600425720215
2010-01-22,4.454219818115234,4.221670150756836,4.300380229949951,4.389830112457275,11743705.0,4.389830112457275
2010-01-25,4.468530178070068,4.232409954071045,4.364779949188232,4.343319892883301,9468013.0,4.343319892883301
2010-01-26,4.382669925689697,3.910409927368164,4.328999996185303,3.917570114135742,15507438.0,3.917570114135742
2010-01-27,3.949769973754883,3.549069881439209,3.838860034942627,3.6957499980926514,21724996.0,3.6957499980926514
2010-01-28,3.7064900398254395,3.5705299377441406,3.649240016937256,3.6707100868225098,11013787.0,3.6707100868225098
2010-01-29,3.910409927368164,3.5776898860931396,3.627779960632324,3.7565701007843018,11257461.0,3.7565701007843018
2010-02-01,3.828130006790161,3.6850199699401855,3.7565701007843018,3.7995100021362305,10617942.0,3.7995100021362305
2010-02-02,3.8817899227142334,3.5061399936676025,3.7995100021362305,3.531179904937744,11729355.0,3.531179904937744
2010-02-03,3.6778600215911865,3.355870008468628,3.549069881439209,3.63850998878479,15053897.0,3.63850998878479
2010-02-04,3.842439889907837,3.552649974822998,3.6134700775146484,3.745840072631836,18146988.0,3.745840072631836
2010-02-05,3.6814401149749756,3.552649974822998,3.6242001056671143,3.5955801010131836,12099161.0,3.5955801010131836
2010-02-08,3.6098899841308594,3.552649974822998,3.5955801010131836,3.5991599559783936,4619428.0,3.5991599559783936
2010-02-09,3.645669937133789,3.556220054626465,3.5991599559783936,3.5776898860931396,4514889.0,3.5776898860931396
2010-02-10,3.631350040435791,3.566960096359253,3.5920000076293945,3.617039918899536,3185492.0,3.617039918899536
2010-02-11,3.6635499000549316,3.5812699794769287,3.634929895401001,3.631350040435791,5300955.0,3.631350040435791
2010-02-12,3.753000020980835,3.6134700775146484,3.631350040435791,3.710059881210327,7864307.0,3.710059881210327
2010-02-22,3.749419927597046,3.63850998878479,3.713639974594116,3.7064900398254395,7778951.0,3.7064900398254395
2010-02-23,3.73511004447937,3.6063098907470703,3.7064900398254395,3.727950096130371,7599480.0,3.727950096130371
2010-02-24,3.9891200065612793,3.6671299934387207,3.6993300914764404,3.9748098850250244,22782723.0,3.9748098850250244
2010-02-25,4.060679912567139,3.935460090637207,3.9605000019073486,4.003429889678955,18246706.0,4.003429889678955
2010-02-26,4.125080108642578,3.9676599502563477,3.9962799549102783,4.003429889678955,16213112.0,4.003429889678955
2010-03-01,4.071410179138184,3.9640800952911377,4.010590076446533,4.039209842681885,10155032.0,4.039209842681885
2010-03-02,4.046370029449463,3.921149969100952,4.02131986618042,3.9855499267578125,9246781.0,3.9855499267578125
2010-03-03,4.096449851989746,3.939039945602417,3.9891200065612793,4.039209842681885,11535109.0,4.039209842681885
2010-03-04,4.196630001068115,3.9676599502563477,4.035630226135254,3.9998600482940674,18079596.0,3.9998600482940674
2010-03-05,4.135809898376465,3.9748098850250244,3.9748098850250244,4.114339828491211,12074715.0,4.114339828491211
2010-03-08,4.364779949188232,4.150119781494141,4.150119781494141,4.286069869995117,20771109.0,4.286069869995117
2010-03-09,4.336160182952881,4.221670150756836,4.286069869995117,4.314690113067627,10463334.0,4.314690113067627
2010-03-10,4.361199855804443,4.175159931182861,4.314690113067627,4.193049907684326,10770029.0,4.193049907684326
2010-03-11,4.221670150756836,3.9640800952911377,4.175159931182861,4.060679912567139,13207639.0,4.060679912567139
2010-03-12,4.0785698890686035,3.9891200065612793,4.014170169830322,3.9927000999450684,6257751.0,3.9927000999450684
2010-03-15,4.14654016494751,3.9927000999450684,3.9927000999450684,4.0785698890686035,8035462.0,4.0785698890686035
2010-03-16,4.17874002456665,4.064260005950928,4.135809898376465,4.128650188446045,4587047.0,4.128650188446045
2010-03-17,4.239560127258301,4.117919921875,4.157279968261719,4.235980033874512,8690712.0,4.235980033874512
2010-03-18,4.418449878692627,4.24314022064209,4.24314022064209,4.3719401359558105,14405409.0,4.3719401359558105
2010-03-19,4.515039920806885,4.3719401359558105,4.400559902191162,4.429180145263672,15383683.0,4.429180145263672
2010-03-22,4.5293498039245605,4.418449878692627,4.439909934997559,4.511469841003418,12877942.0,4.511469841003418
2010-03-23,4.536509990692139,4.400559902191162,4.525780200958252,4.439909934997559,9578162.0,4.439909934997559
2010-03-24,4.493579864501953,4.396979808807373,4.429180145263672,4.432759761810303,7798597.0,4.432759761810303
2010-03-25,4.78695011138916,4.386250019073486,4.432759761810303,4.72613000869751,27336841.0,4.72613000869751
2010-03-26,4.815569877624512,4.579440116882324,4.776219844818115,4.7404398918151855,37222006.0,4.7404398918151855
2010-03-29,5.2162699699401855,5.066009998321533,5.151869773864746,5.2162699699401855,72980712.0,5.2162699699401855
2010-03-30,5.39516019821167,5.198379993438721,5.294980049133301,5.2413201332092285,106682281.0,5.2413201332092285
2010-03-31,5.502490043640137,5.169760227203369,5.169760227203369,5.39516019821167,61403279.0,5.39516019821167
2010-04-01,5.473859786987305,5.312870025634766,5.366529941558838,5.4273600578308105,48048057.0,5.4273600578308105
2010-04-02,5.7135701179504395,5.359379768371582,5.430930137634277,5.577620029449463,50702066.0,5.577620029449463
2010-04-06,5.616970062255859,5.477439880371094,5.574039936065674,5.531109809875488,32873314.0,5.531109809875488
2010-04-07,5.7028398513793945,5.481019973754883,5.5167999267578125,5.5990800857543945,30247507.0,5.5990800857543945
2010-04-08,5.706409931182861,5.523950099945068,5.545420169830322,5.581200122833252,30112582.0,5.581200122833252
2010-04-09,5.749350070953369,5.513219833374023,5.563310146331787,5.695680141448975,32653261.0,5.695680141448975
2010-04-12,5.885300159454346,5.652750015258789,5.674220085144043,5.838789939880371,37718793.0,5.838789939880371
2010-04-13,5.964009761810303,5.366529941558838,5.885300159454346,5.523950099945068,48522070.0,5.523950099945068
2010-04-14,5.6098198890686035,5.455979824066162,5.523950099945068,5.513219833374023,22727738.0,5.513219833374023
2010-04-15,5.509640216827393,5.205540180206299,5.509640216827393,5.3200201988220215,31024095.0,5.3200201988220215
2010-04-16,5.459549903869629,5.169760227203369,5.255630016326904,5.370110034942627,22223253.0,5.370110034942627
2010-04-20,5.133979797363281,4.869239807128906,5.012340068817139,5.019499778747559,27589954.0,5.019499778747559
2010-04-21,5.144720077514648,4.9372100830078125,5.019499778747559,5.116099834442139,22654190.0,5.116099834442139
2010-04-22,5.108940124511719,4.829880237579346,5.108940124511719,4.955100059509277,20836640.0,4.955100059509277
2010-04-23,5.094629764556885,4.905010223388672,4.908589839935303,5.069590091705322,19704907.0,5.069590091705322
2010-04-26,5.4917497634887695,5.116099834442139,5.133979797363281,5.430930137634277,47104909.0,5.430930137634277
2010-04-27,5.355800151824951,5.023079872131348,5.316450119018555,5.144720077514648,27280324.0,5.144720077514648
2010-04-28,5.2126898765563965,4.930059909820557,5.015920162200928,4.940790176391602,22944814.0,4.940790176391602
2010-04-29,5.242030143737793,4.801259994506836,5.029520034790039,4.816999912261963,9275135.0,4.816999912261963
2010-04-30,4.691070079803467,4.336880207061768,4.6438398361206055,4.344749927520752,20329352.0,4.344749927520752
2010-05-04,4.297520160675049,4.037779808044434,4.140100002288818,4.1086201667785645,12728790.0,4.1086201667785645
2010-05-05,4.32112979888916,3.935460090637207,4.037779808044434,4.313260078430176,16732532.0,4.313260078430176
2010-05-06,4.297520160675049,3.9748098850250244,4.210939884185791,4.022039890289307,13347473.0,4.022039890289307
2010-05-07,4.092879772186279,3.856750011444092,3.935460090637207,3.982680082321167,10040449.0,3.982680082321167
2010-05-10,4.07712984085083,3.856750011444092,3.9905500411987305,4.037779808044434,11393653.0,4.037779808044434
2010-05-11,4.155839920043945,3.9118499755859375,4.155839920043945,3.9275898933410645,9544765.0,3.9275898933410645
2010-05-12,3.9748098850250244,3.7465600967407227,3.9118499755859375,3.8961000442504883,9354399.0,3.8961000442504883
2010-05-13,3.966939926147461,3.7937800884246826,3.888230085372925,3.9433300495147705,10006447.0,3.9433300495147705
2010-05-14,3.9748098850250244,3.825269937515259,3.919719934463501,3.9039700031280518,10105262.0,3.9039700031280518
2010-05-17,3.856750011444092,3.510430097579956,3.801650047302246,3.510430097579956,13524827.0,3.510430097579956
2010-05-18,3.7780399322509766,3.463200092315674,3.510430097579956,3.7308099269866943,17359712.0,3.7308099269866943
2010-05-19,3.7308099269866943,3.5340399742126465,3.659980058670044,3.6521100997924805,14531161.0,3.6521100997924805
2010-05-20,3.675719976425171,3.54190993309021,3.620620012283325,3.5497798919677734,8295511.0,3.5497798919677734
2010-05-21,3.6678500175476074,3.376620054244995,3.415980100631714,3.659980058670044,13664268.0,3.659980058670044
2010-05-24,4.029910087585449,3.6835899353027344,3.7150700092315674,4.029910087585449,17617802.0,4.029910087585449
2010-05-25,4.423460006713867,4.069260120391846,4.16372013092041,4.266039848327637,59511530.0,4.266039848327637
2010-05-26,4.305389881134033,4.100749969482422,4.218810081481934,4.273910045623779,23364221.0,4.273910045623779
2010-05-27,4.32112979888916,4.132229804992676,4.1873297691345215,4.297520160675049,20358169.0,4.297520160675049
2010-05-28,4.360489845275879,4.155839920043945,4.297520160675049,4.218810081481934,16990247.0,4.218810081481934
2010-05-31,4.273910045623779,4.029910087585449,4.203070163726807,4.045650005340576,12881699.0,4.045650005340576
2010-06-01,3.998430013656616,3.78590989112854,3.998430013656616,3.888230085372925,11595842.0,3.888230085372925
2010-06-02,4.07712984085083,3.8646199703216553,3.8961000442504883,4.069260120391846,11578897.0,4.069260120391846
2010-06-03,4.1086201667785645,3.966939926147461,4.085010051727295,3.9748098850250244,9809477.0,3.9748098850250244
2010-06-04,4.045650005340576,3.8803598880767822,3.935460090637207,4.014170169830322,9445008.0,4.014170169830322
2010-06-07,3.9905500411987305,3.841010093688965,3.888230085372925,3.9275898933410645,7572853.0,3.9275898933410645
2010-06-08,4.07712984085083,3.9118499755859375,3.935460090637207,4.069260120391846,10242447.0,4.069260120391846
2010-06-09,4.3683600425720215,4.014170169830322,4.037779808044434,4.281779766082764,38538835.0,4.281779766082764
2010-06-10,4.2345499992370605,4.085010051727295,4.195199966430664,4.124360084533691,24133657.0,4.124360084533691
2010-06-11,4.147970199584961,3.9748098850250244,4.1086201667785645,3.982680082321167,23085033.0,3.982680082321167
2010-06-17,3.5812699794769287,3.5812699794769287,3.5812699794769287,3.5812699794769287,37716952.0,3.5812699794769287
2010-06-18,3.5025599002838135,3.2585599422454834,3.313659906387329,3.329400062561035,101611979.0,3.329400062561035
2010-06-21,3.415980100631714,3.2270801067352295,3.266429901123047,3.3844900131225586,63018506.0,3.3844900131225586
2010-06-22,3.4395899772644043,3.3057899475097656,3.3530099391937256,3.431720018386841,52059838.0,3.431720018386841
2010-06-23,3.4395899772644043,3.345139980316162,3.3923699855804443,3.3687500953674316,29738062.0,3.3687500953674316
2010-06-24,3.4081099033355713,3.313659906387329,3.3923699855804443,3.329400062561035,24817294.0,3.329400062561035
2010-06-25,3.345139980316162,3.2428200244903564,3.313659906387329,3.266429901123047,22828447.0,3.266429901123047
2010-06-28,3.266429901123047,3.164109945297241,3.266429901123047,3.1798501014709473,27209994.0,3.1798501014709473
2010-06-29,3.195590019226074,2.8965001106262207,3.1798501014709473,2.904370069503784,48407098.0,2.904370069503784
2010-06-30,2.8965001106262207,2.6997199058532715,2.888629913330078,2.7154700756073,55021916.0,2.7154700756073
2010-07-01,2.990950107574463,2.7312099933624268,2.7312099933624268,2.990950107574463,94652979.0,2.990950107574463
2010-07-02,3.2270801067352295,2.9673399925231934,3.0617899894714355,3.1483700275421143,182783167.0,3.1483700275421143
2010-07-05,3.132620096206665,2.990950107574463,3.069659948348999,3.0617899894714355,76480964.0,3.0617899894714355
2010-07-06,3.1798501014709473,3.00669002532959,3.0302999019622803,3.164109945297241,103582588.0,3.164109945297241
2010-07-07,3.219209909439087,3.0775299072265625,3.1247498989105225,3.1877200603485107,101831623.0,3.1877200603485107
2010-07-08,3.234950065612793,3.085400104522705,3.164109945297241,3.1090099811553955,75620278.0,3.1090099811553955
2010-07-09,3.211329936981201,3.038170099258423,3.0932700634002686,3.164109945297241,82219401.0,3.164109945297241
2010-07-12,3.3687500953674316,3.132620096206665,3.1798501014709473,3.2585599422454834,92959151.0,3.2585599422454834
2010-07-13,3.2034599781036377,3.0932700634002686,3.164109945297241,3.116879940032959,63222192.0,3.116879940032959
2010-07-14,3.1719799041748047,3.0932700634002686,3.116879940032959,3.116879940032959,42188456.0,3.116879940032959
2010-07-15,3.164109945297241,3.0460400581359863,3.1090099811553955,3.053920030593872,40061913.0,3.053920030593872
2010-07-16,3.069659948348999,2.951590061187744,3.0145599842071533,3.0460400581359863,38675015.0,3.0460400581359863
2010-07-19,3.116879940032959,2.9830799102783203,2.990950107574463,3.0932700634002686,38926226.0,3.0932700634002686
2010-07-20,3.266429901123047,3.085400104522705,3.101140022277832,3.2270801067352295,78862769.0,3.2270801067352295
2010-07-21,3.2428200244903564,3.1719799041748047,3.219209909439087,3.211329936981201,60501384.0,3.211329936981201
2010-07-22,3.49468994140625,3.1877200603485107,3.211329936981201,3.4395899772644043,134668200.0,3.4395899772644043
2010-07-23,3.4238500595092773,3.329400062561035,3.4238500595092773,3.3923699855804443,81995772.0,3.3923699855804443
2010-07-26,3.415980100631714,3.3215301036834717,3.3923699855804443,3.3844900131225586,51258918.0,3.3844900131225586
2010-07-27,3.5812699794769287,3.3530099391937256,3.3844900131225586,3.4474599361419678,94387846.0,3.4474599361419678
2010-07-28,3.4474599361419678,3.4474599361419678,3.4474599361419678,3.4474599361419678,0.0,3.4474599361419678
2010-07-29,3.6835899353027344,3.4868199825286865,3.589139938354492,3.54190993309021,110231251.0,3.54190993309021
2010-07-30,3.6993300914764404,3.4868199825286865,3.54190993309021,3.691459894180298,92968793.0,3.691459894180298
2010-08-02,4.061389923095703,3.6442298889160156,3.691459894180298,4.061389923095703,174021666.0,4.061389923095703
2010-08-03,4.470680236816406,4.061389923095703,4.1086201667785645,4.3526201248168945,220593109.0,4.3526201248168945
2010-08-04,4.777649879455566,4.1715898513793945,4.3526201248168945,4.754030227661133,195541039.0,4.754030227661133
2010-08-05,5.226290225982666,4.580870151519775,4.754030227661133,5.226290225982666,289890233.0,5.226290225982666
2010-08-06,5.430930137634277,4.872099876403809,5.218420028686523,5.147580146789551,261369009.0,5.147580146789551
2010-08-09,5.116099834442139,4.966549873352051,5.053130149841309,5.060999870300293,147449062.0,5.060999870300293
2010-08-10,5.399449825286865,5.037390232086182,5.07673978805542,5.123970031738281,223021469.0,5.123970031738281
2010-08-11,5.163320064544678,4.958680152893066,5.07673978805542,5.0688700675964355,115691143.0,5.0688700675964355
2010-08-12,5.179059982299805,4.879970073699951,4.99015998840332,4.927189826965332,110365251.0,4.927189826965332
2010-08-13,4.982289791107178,4.761899948120117,4.935060024261475,4.958680152893066,106638325.0,4.958680152893066
2010-08-16,5.060999870300293,4.83273983001709,4.879970073699951,4.958680152893066,120138350.0,4.958680152893066
2010-08-17,5.312870025634766,4.903580188751221,4.958680152893066,5.226290225982666,191621853.0,5.226290225982666
2010-08-18,5.265639781951904,5.037390232086182,5.226290225982666,5.108230113983154,100838724.0,5.108230113983154
2010-08-19,5.116099834442139,4.974420070648193,5.0846099853515625,5.07673978805542,76551261.0,5.07673978805542
2010-08-20,5.194809913635254,4.935060024261475,5.053130149841309,5.053130149841309,93739233.0,5.053130149841309
2010-08-23,5.179059982299805,4.982289791107178,5.0216498374938965,5.092480182647705,81707103.0,5.092480182647705
2010-08-24,5.407320022583008,5.029520034790039,5.029520034790039,5.249899864196777,157892936.0,5.249899864196777
2010-08-25,5.242030143737793,4.998030185699463,5.186930179595947,5.005899906158447,101674282.0,5.005899906158447
2010-08-26,5.07673978805542,4.927189826965332,4.982289791107178,5.060999870300293,58981805.0,5.060999870300293
2010-08-27,5.053130149841309,4.8248701095581055,5.0216498374938965,4.879970073699951,72378670.0,4.879970073699951
2010-08-30,4.982289791107178,4.879970073699951,4.8878397941589355,4.974420070648193,62820382.0,4.974420070648193
2010-08-31,4.982289791107178,4.840610027313232,4.950809955596924,4.927189826965332,62341139.0,4.927189826965332
2010-09-01,4.982289791107178,4.722549915313721,4.927189826965332,4.8248701095581055,65636694.0,4.8248701095581055
2010-09-02,5.273509979248047,4.754030227661133,4.856359958648682,5.116099834442139,172806669.0,5.116099834442139
2010-09-03,5.060999870300293,4.879970073699951,5.045259952545166,4.966549873352051,92990525.0,4.966549873352051
2010-09-06,5.194809913635254,4.879970073699951,4.966549873352051,5.0216498374938965,89155336.0,5.0216498374938965
2010-09-07,5.312870025634766,4.927189826965332,4.966549873352051,5.2026801109313965,144463957.0,5.2026801109313965
2010-09-08,5.7221598625183105,5.116099834442139,5.147580146789551,5.7221598625183105,232467374.0,5.7221598625183105
2010-09-09,6.218019962310791,5.730030059814453,5.730030059814453,6.036990165710449,251082427.0,6.036990165710449
2010-09-10,6.280990123748779,5.706409931182861,6.036990165710449,5.83234977722168,159886564.0,5.83234977722168
2010-09-13,5.887450218200684,5.604090213775635,5.808740139007568,5.753640174865723,112199950.0,5.753640174865723
2010-09-14,5.974030017852783,5.674930095672607,5.730030059814453,5.816609859466553,102376453.0,5.816609859466553
2010-09-15,5.76938009262085,5.517509937286377,5.761509895324707,5.572609901428223,94140857.0,5.572609901428223
2010-09-16,5.564740180969238,5.123970031738281,5.564740180969238,5.226290225982666,86581076.0,5.226290225982666
2010-09-17,5.297130107879639,5.116099834442139,5.218420028686523,5.123970031738281,54139634.0,5.123970031738281
2010-09-20,5.171189785003662,4.8878397941589355,5.139709949493408,4.9429402351379395,48736595.0,4.9429402351379395
2010-09-21,5.116099834442139,4.895709991455078,4.958680152893066,5.037390232086182,39271927.0,5.037390232086182
2010-09-27,5.249899864196777,4.982289791107178,5.07673978805542,5.210549831390381,43281254.0,5.210549831390381
2010-09-28,5.179059982299805,5.0216498374938965,5.179059982299805,5.037390232086182,38701177.0,5.037390232086182
2010-09-29,5.037390232086182,4.8878397941589355,5.0216498374938965,4.919320106506348,35886773.0,4.919320106506348
2010-09-30,5.116099834442139,4.785520076751709,4.864230155944824,5.029520034790039,37990162.0,5.029520034790039
2010-10-08,5.147580146789551,4.864230155944824,5.037390232086182,5.053130149841309,55152183.0,5.053130149841309
2010-10-11,5.179059982299805,4.966549873352051,5.037390232086182,5.123970031738281,65141123.0,5.123970031738281
2010-10-12,5.139709949493408,5.0216498374938965,5.0846099853515625,5.07673978805542,54141180.0,5.07673978805542
2010-10-13,5.58834981918335,5.005899906158447,5.060999870300293,5.58834981918335,151460202.0,5.58834981918335
2010-10-14,5.682799816131592,5.297130107879639,5.682799816131592,5.320740222930908,173343663.0,5.320740222930908
2010-10-15,5.265639781951904,5.01377010345459,5.179059982299805,5.163320064544678,85569869.0,5.163320064544678
2010-10-18,5.273509979248047,5.037390232086182,5.139709949493408,5.139709949493408,64479354.0,5.139709949493408
2010-10-19,5.352220058441162,5.053130149841309,5.116099834442139,5.273509979248047,66029455.0,5.273509979248047
2010-10-20,5.171189785003662,5.037390232086182,5.1003499031066895,5.1003499031066895,60847353.0,5.1003499031066895
2010-10-21,5.186930179595947,5.029520034790039,5.07673978805542,5.131840229034424,41347678.0,5.131840229034424
2010-10-22,5.265639781951904,5.060999870300293,5.131840229034424,5.2026801109313965,57651049.0,5.2026801109313965
2010-10-25,5.4781599044799805,5.163320064544678,5.2026801109313965,5.312870025634766,77342560.0,5.312870025634766
2010-10-26,5.430930137634277,5.218420028686523,5.320740222930908,5.423059940338135,79535362.0,5.423059940338135
2010-10-27,5.863830089569092,5.430930137634277,5.438799858093262,5.572609901428223,131218343.0,5.572609901428223
2010-10-28,5.7378997802734375,5.430930137634277,5.509640216827393,5.4781599044799805,72650398.0,5.4781599044799805
2010-10-29,5.7378997802734375,5.281390190124512,5.509640216827393,5.336480140686035,59515288.0,5.336480140686035
2010-11-01,5.41519021987915,5.242030143737793,5.289259910583496,5.367969989776611,62260305.0,5.367969989776611
2010-11-02,5.517509937286377,5.289259910583496,5.430930137634277,5.407320022583008,85802831.0,5.407320022583008
2010-11-03,5.407320022583008,5.249899864196777,5.375840187072754,5.25777006149292,48165056.0,5.25777006149292
2010-11-04,5.320740222930908,5.2026801109313965,5.23415994644165,5.312870025634766,50889458.0,5.312870025634766
2010-11-05,5.3600897789001465,5.242030143737793,5.320740222930908,5.320740222930908,51373900.0,5.320740222930908
2010-11-08,5.58834981918335,5.367969989776611,5.367969989776611,5.580480098724365,101260923.0,5.580480098724365
2010-11-09,5.635580062866211,5.430930137634277,5.627709865570068,5.493899822235107,64602652.0,5.493899822235107
2010-11-10,5.509640216827393,5.352220058441162,5.50177001953125,5.407320022583008,52709596.0,5.407320022583008
2010-11-11,5.486030101776123,5.297130107879639,5.383709907531738,5.336480140686035,62783673.0,5.336480140686035
2010-11-12,5.423059940338135,4.840610027313232,5.328609943389893,4.879970073699951,78562416.0,4.879970073699951
2010-11-15,4.958680152893066,4.793389797210693,4.879970073699951,4.950809955596924,41459755.0,4.950809955596924
2010-11-16,4.950809955596924,4.950809955596924,4.950809955596924,4.950809955596924,0.0,4.950809955596924
2010-11-17,4.722549915313721,4.470680236816406,4.722549915313721,4.510039806365967,40475961.0,4.510039806365967
2010-11-18,4.620230197906494,4.415579795837402,4.549389839172363,4.549389839172363,26021375.0,4.549389839172363
2010-11-19,4.58873987197876,4.391970157623291,4.58873987197876,4.541520118713379,30572069.0,4.541520118713379
2010-11-22,4.840610027313232,4.447070121765137,4.517910003662109,4.793389797210693,55548107.0,4.793389797210693
2010-11-23,4.761899948120117,4.541520118713379,4.738289833068848,4.596620082855225,31831459.0,4.596620082855225
2010-11-24,4.683199882507324,4.486420154571533,4.541520118713379,4.651710033416748,25397271.0,4.651710033416748
2010-11-25,4.8248701095581055,4.620230197906494,4.675320148468018,4.722549915313721,35467775.0,4.722549915313721
2010-11-26,4.722549915313721,4.604489803314209,4.714680194854736,4.635970115661621,25298136.0,4.635970115661621
2010-11-29,4.659580230712891,4.533649921417236,4.604489803314209,4.620230197906494,20676944.0,4.620230197906494
2010-11-30,4.651710033416748,4.313260078430176,4.6280999183654785,4.423460006713867,30132539.0,4.423460006713867
2010-12-01,4.462810039520264,4.376229763031006,4.43133020401001,4.43133020401001,15608688.0,4.43133020401001
2010-12-02,4.541520118713379,4.43133020401001,4.462810039520264,4.447070121765137,18203242.0,4.447070121765137
2010-12-03,4.50216007232666,4.407710075378418,4.447070121765137,4.447070121765137,15404114.0,4.447070121765137
2010-12-06,4.462810039520264,4.328999996185303,4.43133020401001,4.344749927520752,18823786.0,4.344749927520752
2010-12-07,4.376229763031006,4.179460048675537,4.344749927520752,4.360489845275879,19698822.0,4.360489845275879
2010-12-08,4.3683600425720215,4.266039848327637,4.360489845275879,4.281779766082764,16403286.0,4.281779766082764
2010-12-09,4.25029993057251,4.07712984085083,4.25029993057251,4.085010051727295,25745158.0,4.085010051727295
2010-12-10,4.092879772186279,3.998430013656616,4.069260120391846,4.085010051727295,19509458.0,4.085010051727295
2010-12-13,4.1873297691345215,4.085010051727295,4.085010051727295,4.179460048675537,22642621.0,4.179460048675537
2010-12-14,4.32112979888916,4.147970199584961,4.1873297691345215,4.297520160675049,30619670.0,4.297520160675049
2010-12-15,4.281779766082764,4.203070163726807,4.281779766082764,4.210939884185791,20126163.0,4.210939884185791
2010-12-16,4.635970115661621,4.179460048675537,4.195199966430664,4.635970115661621,107805792.0,4.635970115661621
2010-12-17,4.761899948120117,4.565130233764648,4.635970115661621,4.580870151519775,92980187.0,4.580870151519775
2010-12-20,4.596620082855225,4.25029993057251,4.565130233764648,4.399839878082275,45780872.0,4.399839878082275
2010-12-21,4.6280999183654785,4.297520160675049,4.407710075378418,4.565130233764648,49076347.0,4.565130233764648
2010-12-22,4.58873987197876,4.376229763031006,4.486420154571533,4.407710075378418,38268587.0,4.407710075378418
2010-12-23,4.43133020401001,4.313260078430176,4.3683600425720215,4.32112979888916,22395198.0,4.32112979888916
2010-12-24,4.391970157623291,4.2345499992370605,4.305389881134033,4.344749927520752,19094760.0,4.344749927520752
2010-12-27,4.344749927520752,4.100749969482422,4.25029993057251,4.140100002288818,28086393.0,4.140100002288818
2010-12-28,4.155839920043945,4.014170169830322,4.140100002288818,4.022039890289307,18325914.0,4.022039890289307
2010-12-29,4.092879772186279,4.00629997253418,4.014170169830322,4.085010051727295,11703816.0,4.085010051727295
2010-12-30,4.085010051727295,4.014170169830322,4.07712984085083,4.069260120391846,10589290.0,4.069260120391846
2010-12-31,4.16372013092041,4.037779808044434,4.069260120391846,4.16372013092041,13449061.0,4.16372013092041
2011-01-04,4.415579795837402,4.155839920043945,4.1873297691345215,4.313260078430176,24621969.0,4.313260078430176
2011-01-05,4.423460006713867,4.258170127868652,4.266039848327637,4.313260078430176,19254275.0,4.313260078430176
2011-01-06,4.3526201248168945,4.242420196533203,4.32112979888916,4.266039848327637,12973373.0,4.266039848327637
2011-01-07,4.360489845275879,4.2345499992370605,4.266039848327637,4.281779766082764,19753273.0,4.281779766082764
2011-01-10,4.32112979888916,4.092879772186279,4.25029993057251,4.124360084533691,16226688.0,4.124360084533691
2011-01-11,4.218810081481934,4.053520202636719,4.085010051727295,4.16372013092041,13785019.0,4.16372013092041
2011-01-12,4.344749927520752,4.132229804992676,4.1715898513793945,4.273910045623779,22262338.0,4.273910045623779
2011-01-13,4.32112979888916,4.179460048675537,4.242420196533203,4.203070163726807,13793140.0,4.203070163726807
2011-01-14,4.195199966430664,4.100749969482422,4.1715898513793945,4.124360084533691,12526983.0,4.124360084533691
2011-01-17,4.1086201667785645,3.982680082321167,4.092879772186279,3.998430013656616,17236905.0,3.998430013656616
2011-01-18,3.998430013656616,3.9039700031280518,3.998430013656616,3.966939926147461,11693047.0,3.966939926147461
2011-01-19,4.053520202636719,3.9118499755859375,3.9590699672698975,4.045650005340576,12193196.0,4.045650005340576
2011-01-20,4.045650005340576,3.8646199703216553,4.045650005340576,3.8724899291992188,14210051.0,3.8724899291992188
2011-01-21,3.998430013656616,3.825269937515259,3.856750011444092,3.9118499755859375,10456872.0,3.9118499755859375
2011-01-24,3.9118499755859375,3.8331398963928223,3.9118499755859375,3.841010093688965,10241100.0,3.841010093688965
2011-01-25,3.888230085372925,3.73868989944458,3.888230085372925,3.7623000144958496,9311016.0,3.7623000144958496
2011-01-26,3.817389965057373,3.7623000144958496,3.7780399322509766,3.8095200061798096,7135913.0,3.8095200061798096
2011-01-27,3.801650047302246,3.6048800945281982,3.73868989944458,3.7937800884246826,14284195.0,3.7937800884246826
2011-01-28,3.8724899291992188,3.7780399322509766,3.7937800884246826,3.8331398963928223,10416869.0,3.8331398963928223
2011-01-31,3.8724899291992188,3.7937800884246826,3.841010093688965,3.8724899291992188,9805708.0,3.8724899291992188
2011-02-01,3.9039700031280518,3.8488800525665283,3.8803598880767822,3.888230085372925,8248241.0,3.888230085372925
2011-02-09,3.8724899291992188,3.7937800884246826,3.841010093688965,3.801650047302246,8380795.0,3.801650047302246
2011-02-10,4.1715898513793945,3.78590989112854,3.7937800884246826,4.053520202636719,28419151.0,4.053520202636719
2011-02-11,4.1086201667785645,3.982680082321167,4.014170169830322,4.07712984085083,21133982.0,4.07712984085083
2011-02-14,4.16372013092041,4.053520202636719,4.07712984085083,4.132229804992676,25098956.0,4.132229804992676
2011-02-15,4.155839920043945,4.07712984085083,4.132229804992676,4.085010051727295,20485346.0,4.085010051727295
2011-02-16,4.092879772186279,3.998430013656616,4.085010051727295,4.085010051727295,17522908.0,4.085010051727295
2011-02-17,4.1086201667785645,4.014170169830322,4.100749969482422,4.053520202636719,18093488.0,4.053520202636719
2011-02-18,4.289649963378906,4.022039890289307,4.022039890289307,4.132229804992676,38135859.0,4.132229804992676
2011-02-21,4.147970199584961,4.037779808044434,4.124360084533691,4.140100002288818,23298198.0,4.140100002288818
2011-02-22,4.155839920043945,3.998430013656616,4.147970199584961,4.00629997253418,22610695.0,4.00629997253418
2011-02-23,4.069260120391846,3.982680082321167,4.00629997253418,4.045650005340576,12534165.0,4.045650005340576
2011-02-24,4.147970199584961,4.014170169830322,4.045650005340576,4.116489887237549,22593547.0,4.116489887237549
2011-02-25,4.124360084533691,4.022039890289307,4.124360084533691,4.069260120391846,15199806.0,4.069260120391846
2011-02-28,4.281779766082764,4.07712984085083,4.07712984085083,4.25029993057251,40639157.0,4.25029993057251
2011-03-01,4.273910045623779,4.155839920043945,4.203070163726807,4.2345499992370605,40144344.0,4.2345499992370605
2011-03-02,4.226679801940918,4.1086201667785645,4.210939884185791,4.179460048675537,22549448.0,4.179460048675537
2011-03-03,4.25029993057251,4.116489887237549,4.1715898513793945,4.132229804992676,21764653.0,4.132229804992676
2011-03-04,4.2345499992370605,4.1086201667785645,4.116489887237549,4.195199966430664,20773336.0,4.195199966430664
2011-03-07,4.328999996185303,4.195199966430664,4.195199966430664,4.273910045623779,37472367.0,4.273910045623779
2011-03-08,4.305389881134033,4.210939884185791,4.273910045623779,4.25029993057251,24065075.0,4.25029993057251
2011-03-09,4.273910045623779,4.210939884185791,4.266039848327637,4.2345499992370605,18963404.0,4.2345499992370605
2011-03-10,4.25029993057251,4.140100002288818,4.242420196533203,4.179460048675537,21891224.0,4.179460048675537
2011-03-11,4.203070163726807,4.132229804992676,4.179460048675537,4.140100002288818,16474969.0,4.140100002288818
2011-03-14,4.140100002288818,4.061389923095703,4.1086201667785645,4.116489887237549,15997507.0,4.116489887237549
2011-03-15,4.1086201667785645,3.935460090637207,4.1086201667785645,4.014170169830322,23901302.0,4.014170169830322
2011-03-16,4.061389923095703,3.9905500411987305,4.014170169830322,4.045650005340576,14807697.0,4.045650005340576
2011-03-17,4.124360084533691,3.9433300495147705,4.00629997253418,4.069260120391846,28706575.0,4.069260120391846
2011-03-18,4.179460048675537,4.061389923095703,4.092879772186279,4.16372013092041,24238347.0,4.16372013092041
2011-03-21,4.360489845275879,4.16372013092041,4.16372013092041,4.218810081481934,57340332.0,4.218810081481934
2011-03-22,4.226679801940918,4.07712984085083,4.218810081481934,4.124360084533691,22516128.0,4.124360084533691
2011-03-23,4.25029993057251,4.100749969482422,4.124360084533691,4.203070163726807,24457021.0,4.203070163726807
2011-03-24,4.218810081481934,4.140100002288818,4.203070163726807,4.140100002288818,21043605.0,4.140100002288818
2011-03-25,4.218810081481934,4.116489887237549,4.147970199584961,4.1873297691345215,24611456.0,4.1873297691345215
2011-03-28,4.289649963378906,4.179460048675537,4.203070163726807,4.203070163726807,30406791.0,4.203070163726807
2011-03-29,4.462810039520264,4.140100002288818,4.203070163726807,4.360489845275879,85061102.0,4.360489845275879
2011-03-30,4.3526201248168945,4.226679801940918,4.32112979888916,4.25029993057251,39687833.0,4.25029993057251
2011-03-31,4.376229763031006,4.2345499992370605,4.258170127868652,4.281779766082764,35363204.0,4.281779766082764
2011-04-01,4.32112979888916,4.210939884185791,4.289649963378906,4.297520160675049,23304652.0,4.297520160675049
2011-04-06,4.328999996185303,4.2345499992370605,4.258170127868652,4.289649963378906,28911036.0,4.289649963378906
2011-04-07,4.336880207061768,4.25029993057251,4.297520160675049,4.273910045623779,24023679.0,4.273910045623779
2011-04-08,4.266039848327637,4.1873297691345215,4.266039848327637,4.2345499992370605,28009147.0,4.2345499992370605
2011-04-11,4.2345499992370605,4.132229804992676,4.226679801940918,4.140100002288818,29191935.0,4.140100002288818
2011-04-12,4.2345499992370605,4.116489887237549,4.132229804992676,4.203070163726807,21346928.0,4.203070163726807
2011-04-13,4.266039848327637,4.147970199584961,4.195199966430664,4.25029993057251,24323345.0,4.25029993057251
2011-04-14,4.242420196533203,4.179460048675537,4.2345499992370605,4.218810081481934,18172195.0,4.218810081481934
2011-04-15,4.376229763031006,4.1873297691345215,4.218810081481934,4.305389881134033,53170907.0,4.305389881134033
2011-04-18,4.328999996185303,4.25029993057251,4.289649963378906,4.305389881134033,32051039.0,4.305389881134033
2011-04-19,4.281779766082764,4.1715898513793945,4.281779766082764,4.1873297691345215,27601737.0,4.1873297691345215
2011-04-20,4.242420196533203,4.1715898513793945,4.1873297691345215,4.195199966430664,18442979.0,4.195199966430664
2011-04-21,4.226679801940918,4.155839920043945,4.210939884185791,4.1873297691345215,20075136.0,4.1873297691345215
2011-04-22,4.226679801940918,4.140100002288818,4.1873297691345215,4.203070163726807,24204705.0,4.203070163726807
2011-04-25,4.195199966430664,4.07712984085083,4.195199966430664,4.092879772186279,19874095.0,4.092879772186279
2011-04-26,4.085010051727295,3.982680082321167,4.085010051727295,4.014170169830322,14877481.0,4.014170169830322
2011-04-27,4.053520202636719,3.9039700031280518,4.014170169830322,3.9433300495147705,15698097.0,3.9433300495147705
2011-04-28,3.982680082321167,3.7465600967407227,3.9590699672698975,3.770169973373413,15757167.0,3.770169973373413
2011-04-29,3.8646199703216553,3.7465600967407227,3.7623000144958496,3.8488800525665283,9387759.0,3.8488800525665283
2011-05-03,3.982680082321167,3.825269937515259,3.856750011444092,3.9433300495147705,19322065.0,3.9433300495147705
2011-05-04,3.9275898933410645,3.801650047302246,3.9275898933410645,3.8331398963928223,12096821.0,3.8331398963928223
2011-05-05,3.9590699672698975,3.801650047302246,3.817389965057373,3.9039700031280518,16903496.0,3.9039700031280518
2011-05-06,3.8961000442504883,3.8331398963928223,3.856750011444092,3.8724899291992188,9127681.0,3.8724899291992188
2011-05-09,3.9275898933410645,3.856750011444092,3.8646199703216553,3.919719934463501,10073717.0,3.919719934463501
2011-05-10,3.9275898933410645,3.8646199703216553,3.9039700031280518,3.9039700031280518,7712546.0,3.9039700031280518
2011-05-11,3.966939926147461,3.8646199703216553,3.9118499755859375,3.919719934463501,19190604.0,3.919719934463501
2011-05-12,4.037779808044434,3.8724899291992188,3.8803598880767822,3.8961000442504883,19323544.0,3.8961000442504883
2011-05-16,4.00629997253418,3.919719934463501,3.9433300495147705,3.9748098850250244,19083301.0,3.9748098850250244
2011-05-17,4.07712984085083,3.966939926147461,3.9748098850250244,4.022039890289307,26416601.0,4.022039890289307
2011-05-18,4.022039890289307,3.919719934463501,4.022039890289307,4.022039890289307,13962582.0,4.022039890289307
2011-05-19,4.029910087585449,3.935460090637207,4.029910087585449,3.9433300495147705,12081239.0,3.9433300495147705
2011-05-20,4.061389923095703,3.9039700031280518,3.951200008392334,4.037779808044434,18799096.0,4.037779808044434
2011-05-23,4.014170169830322,3.8646199703216553,3.998430013656616,3.8724899291992188,21693422.0,3.8724899291992188
2011-05-24,3.982680082321167,3.8331398963928223,3.8331398963928223,3.9748098850250244,17521270.0,3.9748098850250244
2011-05-25,4.085010051727295,3.9590699672698975,4.014170169830322,3.9748098850250244,39847157.0,3.9748098850250244
2011-05-26,4.014170169830322,3.841010093688965,4.014170169830322,3.8488800525665283,19346867.0,3.8488800525665283
2011-05-27,3.841010093688965,3.463200092315674,3.8331398963928223,3.5497798919677734,23047543.0,3.5497798919677734
2011-05-30,3.54190993309021,3.3923699855804443,3.5340399742126465,3.4395899772644043,9278680.0,3.4395899772644043
2011-06-01,3.5340399742126465,3.4710700511932373,3.5025599002838135,3.5183000564575195,8645113.0,3.5183000564575195
2011-06-02,3.49468994140625,3.4238500595092773,3.4868199825286865,3.4868199825286865,7816139.0,3.4868199825286865
2011-06-03,3.557650089263916,3.463200092315674,3.4868199825286865,3.54190993309021,7703589.0,3.54190993309021
2011-06-07,3.5812699794769287,3.5183000564575195,3.54190993309021,3.557650089263916,6057811.0,3.557650089263916
2011-06-08,3.5970098972320557,3.478950023651123,3.557650089263916,3.5812699794769287,10693468.0,3.5812699794769287
2011-06-09,3.70563006401062,3.5757598876953125,3.5930700302124023,3.5930700302124023,10576478.0,3.5930700302124023
2011-06-10,3.6017301082611084,3.5238099098205566,3.5930700302124023,3.5844199657440186,8133762.0,3.5844199657440186
2011-06-13,3.5584399700164795,3.5064899921417236,3.5411300659179688,3.5411300659179688,5407554.0,3.5411300659179688
2011-06-14,3.6536800861358643,3.5324699878692627,3.5411300659179688,3.6017301082611084,10696706.0,3.6017301082611084
2011-06-15,3.6103899478912354,3.5584399700164795,3.5757598876953125,3.5584399700164795,7787570.0,3.5584399700164795
2011-06-16,3.5671000480651855,3.5064899921417236,3.5411300659179688,3.5151500701904297,6522503.0,3.5151500701904297
2011-06-17,3.5324699878692627,3.489180088043213,3.5064899921417236,3.49783992767334,6232725.0,3.49783992767334
2011-06-20,3.5238099098205566,3.463200092315674,3.463200092315674,3.480520009994507,5503280.0,3.480520009994507
2011-06-21,3.5411300659179688,3.489180088043213,3.49783992767334,3.5238099098205566,6287012.0,3.5238099098205566
2011-06-22,3.5411300659179688,3.489180088043213,3.5324699878692627,3.49783992767334,4915948.0,3.49783992767334
2011-06-23,3.5497798919677734,3.463200092315674,3.49783992767334,3.5411300659179688,7560558.0,3.5411300659179688
2011-06-24,3.6190500259399414,3.5151500701904297,3.5324699878692627,3.6103899478912354,14743031.0,3.6103899478912354
2011-06-27,3.636359930038452,3.5757598876953125,3.6190500259399414,3.6017301082611084,11612983.0,3.6017301082611084
2011-06-28,3.6710000038146973,3.5844199657440186,3.6017301082611084,3.6536800861358643,15434988.0,3.6536800861358643
2011-06-29,3.6710000038146973,3.5671000480651855,3.6710000038146973,3.5757598876953125,10250646.0,3.5757598876953125
2011-06-30,3.6190500259399414,3.5584399700164795,3.5671000480651855,3.5930700302124023,7305906.0,3.5930700302124023
2011-07-01,3.645020008087158,3.5844199657440186,3.5930700302124023,3.6190500259399414,11023627.0,3.6190500259399414
2011-07-04,3.696969985961914,3.5930700302124023,3.636359930038452,3.679650068283081,15299748.0,3.679650068283081
2011-07-05,3.740259885787964,3.645020008087158,3.679650068283081,3.688309907913208,11987978.0,3.688309907913208
2011-07-06,3.688309907913208,3.6277101039886475,3.688309907913208,3.6710000038146973,9984212.0,3.6710000038146973
2011-07-07,3.679650068283081,3.6277101039886475,3.662339925765991,3.636359930038452,10318560.0,3.636359930038452
2011-07-08,3.6536800861358643,3.6103899478912354,3.6277101039886475,3.636359930038452,7360684.0,3.636359930038452
2011-07-11,3.696969985961914,3.5930700302124023,3.636359930038452,3.662339925765991,10066020.0,3.662339925765991
2011-07-12,3.636359930038452,3.5497798919677734,3.636359930038452,3.5584399700164795,12130051.0,3.5584399700164795
2011-07-13,3.6103899478912354,3.5671000480651855,3.5671000480651855,3.6017301082611084,7631661.0,3.6017301082611084
2011-07-14,3.6277101039886475,3.5844199657440186,3.6017301082611084,3.6190500259399414,10069566.0,3.6190500259399414
2011-07-15,3.662339925765991,3.5497798919677734,3.6017301082611084,3.636359930038452,18053869.0,3.636359930038452
2011-07-18,3.9307401180267334,3.6017301082611084,3.6277101039886475,3.8441600799560547,53384003.0,3.8441600799560547
2011-07-19,3.9134199619293213,3.740259885787964,3.7748899459838867,3.8874499797821045,58944985.0,3.8874499797821045
2011-07-20,3.8961000442504883,3.7835500240325928,3.8874499797821045,3.800869941711426,21720098.0,3.800869941711426
2011-07-21,3.800869941711426,3.6710000038146973,3.792210102081299,3.688309907913208,16620274.0,3.688309907913208
2011-07-22,3.8355000019073486,3.645020008087158,3.679650068283081,3.7748899459838867,18259513.0,3.7748899459838867
2011-07-25,3.740259885787964,3.5411300659179688,3.714289903640747,3.5757598876953125,16797448.0,3.5757598876953125
2011-07-26,3.6277101039886475,3.5671000480651855,3.5671000480651855,3.6017301082611084,7884604.0,3.6017301082611084
2011-07-27,3.6277101039886475,3.5497798919677734,3.5930700302124023,3.6103899478912354,7883686.0,3.6103899478912354
2011-07-28,3.5930700302124023,3.5324699878692627,3.5930700302124023,3.5497798919677734,10658404.0,3.5497798919677734
2011-07-29,3.5930700302124023,3.5064899921417236,3.5497798919677734,3.5324699878692627,7115983.0,3.5324699878692627
2011-08-01,3.5671000480651855,3.5151500701904297,3.5324699878692627,3.5324699878692627,5146970.0,3.5324699878692627
2011-08-02,3.5497798919677734,3.471859931945801,3.5324699878692627,3.5064899921417236,7109011.0,3.5064899921417236
2011-08-03,3.5497798919677734,3.471859931945801,3.489180088043213,3.5238099098205566,6833485.0,3.5238099098205566
2011-08-04,3.6017301082611084,3.5238099098205566,3.5411300659179688,3.5584399700164795,8139262.0,3.5584399700164795
2011-08-05,3.5930700302124023,3.376620054244995,3.45455002784729,3.5238099098205566,11786700.0,3.5238099098205566
2011-08-08,3.480520009994507,3.168829917907715,3.463200092315674,3.2467501163482666,12815986.0,3.2467501163482666
2011-08-09,3.2554099559783936,3.0302999019622803,3.116879940032959,3.2207798957824707,14582337.0,3.2207798957824707
2011-08-10,3.333329916000366,3.2467501163482666,3.2640700340270996,3.2554099559783936,10198997.0,3.2554099559783936
2011-08-11,3.3073599338531494,3.134200096130371,3.186150074005127,3.2900400161743164,10864162.0,3.2900400161743164
2011-08-12,3.411259889602661,3.2987000942230225,3.333329916000366,3.3593099117279053,12833466.0,3.3593099117279053
2011-08-15,3.411259889602661,3.3506500720977783,3.3593099117279053,3.3679699897766113,7920176.0,3.3679699897766113
2011-08-16,3.428570032119751,3.3506500720977783,3.3506500720977783,3.376620054244995,8257688.0,3.376620054244995
2011-08-17,3.428570032119751,3.333329916000366,3.3679699897766113,3.3506500720977783,7008532.0,3.3506500720977783
2011-08-18,3.5238099098205566,3.3419899940490723,3.3506500720977783,3.393939971923828,18593046.0,3.393939971923828
2011-08-19,3.376620054244995,3.2554099559783936,3.2987000942230225,3.2900400161743164,12756687.0,3.2900400161743164
2011-08-22,3.3419899940490723,3.2640700340270996,3.2900400161743164,3.2727301120758057,6177266.0,3.2727301120758057
2011-08-23,3.3246800899505615,3.2640700340270996,3.2900400161743164,3.3246800899505615,5190828.0,3.3246800899505615
2011-08-24,3.3593099117279053,3.2813899517059326,3.3419899940490723,3.2987000942230225,5732429.0,3.2987000942230225
2011-08-25,3.6277101039886475,3.2727301120758057,3.2900400161743164,3.471859931945801,17186249.0,3.471859931945801
2011-08-26,3.5844199657440186,3.428570032119751,3.45455002784729,3.49783992767334,23240666.0,3.49783992767334
2011-08-29,3.5324699878692627,3.402600049972534,3.49783992767334,3.419909954071045,11284891.0,3.419909954071045
2011-08-30,3.480520009994507,3.3593099117279053,3.437230110168457,3.3593099117279053,7534849.0,3.3593099117279053
2011-08-31,3.402600049972534,3.2727301120758057,3.3679699897766113,3.333329916000366,7626237.0,3.333329916000366
2011-09-01,3.3593099117279053,3.2640700340270996,3.3419899940490723,3.2987000942230225,5615887.0,3.2987000942230225
2011-09-02,3.3160200119018555,3.2467501163482666,3.2900400161743164,3.2727301120758057,5045191.0,3.2727301120758057
2011-09-05,3.2467501163482666,3.160170078277588,3.2467501163482666,3.177489995956421,5941623.0,3.177489995956421
2011-09-06,3.194809913635254,3.134200096130371,3.177489995956421,3.186150074005127,3752194.0,3.186150074005127
2011-09-07,3.2467501163482666,3.194809913635254,3.194809913635254,3.2467501163482666,4415708.0,3.2467501163482666
2011-09-08,3.2727301120758057,3.186150074005127,3.2467501163482666,3.194809913635254,4245595.0,3.194809913635254
2011-09-09,3.2294399738311768,3.168829917907715,3.194809913635254,3.186150074005127,3172605.0,3.186150074005127
2011-09-13,3.151520013809204,3.0822501182556152,3.151520013809204,3.116879940032959,4876936.0,3.116879940032959
2011-09-14,3.151520013809204,3.073590040206909,3.134200096130371,3.142859935760498,3297682.0,3.142859935760498
2011-09-15,3.177489995956421,3.134200096130371,3.142859935760498,3.151520013809204,3924297.0,3.151520013809204
2011-09-16,3.186150074005127,3.125540018081665,3.177489995956421,3.134200096130371,2581310.0,3.134200096130371
2011-09-19,3.142859935760498,3.0476200580596924,3.142859935760498,3.0562798976898193,3700181.0,3.0562798976898193
2011-09-20,3.090909957885742,3.0389599800109863,3.0562798976898193,3.073590040206909,2811665.0,3.073590040206909
2011-09-21,3.151520013809204,3.0389599800109863,3.0562798976898193,3.125540018081665,6925523.0,3.125540018081665
2011-09-22,3.142859935760498,3.0476200580596924,3.116879940032959,3.0562798976898193,6497129.0,3.0562798976898193
2011-09-23,3.134200096130371,2.9697000980377197,3.0302999019622803,3.0822501182556152,7459941.0,3.0822501182556152
2011-09-26,3.0822501182556152,2.9870100021362305,3.0562798976898193,2.9956700801849365,6672569.0,2.9956700801849365
2011-09-27,3.0389599800109863,2.926409959793091,3.0129899978637695,2.9956700801849365,6085352.0,2.9956700801849365
2011-09-28,3.0302999019622803,2.9004299640655518,3.0129899978637695,2.9004299640655518,5034794.0,2.9004299640655518
2011-09-29,2.9004299640655518,2.7705600261688232,2.8917698860168457,2.7792201042175293,7190427.0,2.7792201042175293
2011-09-30,2.822510004043579,2.7532498836517334,2.813849925994873,2.7878799438476562,4034593.0,2.7878799438476562
2011-10-10,2.822510004043579,2.7705600261688232,2.7878799438476562,2.7792201042175293,3199121.0,2.7792201042175293
2011-10-11,2.874459981918335,2.7705600261688232,2.839829921722412,2.7878799438476562,3240089.0,2.7878799438476562
2011-10-12,2.9783499240875244,2.761899948120117,2.7878799438476562,2.9697000980377197,11865932.0,2.9697000980377197
2011-10-13,3.116879940032959,2.909090042114258,2.9523799419403076,3.0822501182556152,16190378.0,3.0822501182556152
2011-10-14,3.186150074005127,3.0043299198150635,3.0389599800109863,3.125540018081665,16411065.0,3.125540018081665
2011-10-17,3.2467501163482666,3.0822501182556152,3.134200096130371,3.0995700359344482,27608357.0,3.0995700359344482
2011-10-18,3.073590040206909,2.9437201023101807,3.0389599800109863,2.9697000980377197,13859983.0,2.9697000980377197
2011-10-19,3.0129899978637695,2.9523799419403076,2.9523799419403076,2.9697000980377197,4911595.0,2.9697000980377197
2011-10-20,2.9610400199890137,2.805190086364746,2.926409959793091,2.822510004043579,8714580.0,2.822510004043579
2011-10-21,2.857140064239502,2.7792201042175293,2.839829921722412,2.813849925994873,4095610.0,2.813849925994873
2011-10-24,2.8917698860168457,2.7792201042175293,2.822510004043579,2.874459981918335,6547112.0,2.874459981918335
2011-10-25,3.0649399757385254,2.857140064239502,2.874459981918335,3.0476200580596924,16080782.0,3.0476200580596924
2011-10-26,3.151520013809204,2.9956700801849365,3.0043299198150635,3.142859935760498,26630931.0,3.142859935760498
2011-10-27,3.333329916000366,3.073590040206909,3.116879940032959,3.3073599338531494,52066311.0,3.3073599338531494
2011-10-28,3.3419899940490723,3.2207798957824707,3.2294399738311768,3.2554099559783936,66482213.0,3.2554099559783936
2011-10-31,3.2034599781036377,3.0822501182556152,3.2034599781036377,3.151520013809204,29078499.0,3.151520013809204
2011-11-01,3.177489995956421,3.0822501182556152,3.116879940032959,3.125540018081665,17130295.0,3.125540018081665
2011-11-02,3.168829917907715,3.0562798976898193,3.073590040206909,3.160170078277588,17468202.0,3.160170078277588
2011-11-03,3.2207798957824707,3.125540018081665,3.151520013809204,3.125540018081665,20855189.0,3.125540018081665
2011-11-04,3.168829917907715,3.1082301139831543,3.134200096130371,3.142859935760498,14954346.0,3.142859935760498
2011-11-07,3.177489995956421,3.090909957885742,3.125540018081665,3.0995700359344482,10265314.0,3.0995700359344482
2011-11-08,3.116879940032959,3.0302999019622803,3.0995700359344482,3.0389599800109863,12128958.0,3.0389599800109863
2011-11-09,3.142859935760498,2.9870100021362305,3.0389599800109863,3.125540018081665,15130614.0,3.125540018081665
2011-11-10,3.1082301139831543,3.0389599800109863,3.0822501182556152,3.0389599800109863,9288747.0,3.0389599800109863
2011-11-11,3.090909957885742,3.0302999019622803,3.0562798976898193,3.0562798976898193,6061478.0,3.0562798976898193
2011-11-14,3.116879940032959,3.073590040206909,3.073590040206909,3.1082301139831543,8467740.0,3.1082301139831543
2011-11-15,3.151520013809204,3.090909957885742,3.116879940032959,3.116879940032959,9011754.0,3.116879940032959
2011-11-16,3.125540018081665,2.9956700801849365,3.116879940032959,3.0043299198150635,11565822.0,3.0043299198150635
2011-11-17,3.073590040206909,2.9870100021362305,3.0129899978637695,3.0129899978637695,6883218.0,3.0129899978637695
2011-11-18,2.9870100021362305,2.909090042114258,2.9437201023101807,2.926409959793091,6968415.0,2.926409959793091
2011-11-21,2.9350600242614746,2.9004299640655518,2.909090042114258,2.9350600242614746,3938821.0,2.9350600242614746
2011-11-22,2.9610400199890137,2.9004299640655518,2.9004299640655518,2.926409959793091,3749321.0,2.926409959793091
2011-11-23,2.9523799419403076,2.9004299640655518,2.926409959793091,2.909090042114258,3312719.0,2.909090042114258
2011-11-24,2.9350600242614746,2.839829921722412,2.9004299640655518,2.909090042114258,5477276.0,2.909090042114258
2011-11-25,2.926409959793091,2.857140064239502,2.909090042114258,2.865799903869629,3824615.0,2.865799903869629
2011-11-28,2.8917698860168457,2.822510004043579,2.865799903869629,2.848479986190796,3560114.0,2.848479986190796
2011-11-29,2.8917698860168457,2.848479986190796,2.874459981918335,2.883120059967041,4796074.0,2.883120059967041
2011-11-30,2.883120059967041,2.7186100482940674,2.865799903869629,2.761899948120117,8207205.0,2.761899948120117
2011-12-01,2.883120059967041,2.822510004043579,2.822510004043579,2.831170082092285,8097379.0,2.831170082092285
2011-12-02,2.822510004043579,2.761899948120117,2.822510004043579,2.7792201042175293,4513888.0,2.7792201042175293
2011-12-05,2.7792201042175293,2.7012999057769775,2.7792201042175293,2.7012999057769775,4692432.0,2.7012999057769775
2011-12-06,2.7445900440216064,2.7012999057769775,2.7099599838256836,2.7359299659729004,3048803.0,2.7359299659729004
2011-12-07,2.7532498836517334,2.7099599838256836,2.7272698879241943,2.7272698879241943,2887171.0,2.7272698879241943
2011-12-08,2.7445900440216064,2.6753199100494385,2.7272698879241943,2.6926400661468506,5437717.0,2.6926400661468506
2011-12-09,2.7965400218963623,2.6839799880981445,2.7012999057769775,2.7705600261688232,10846194.0,2.7705600261688232
2011-12-12,2.805190086364746,2.7272698879241943,2.7705600261688232,2.7359299659729004,7016700.0,2.7359299659729004
2011-12-13,2.9350600242614746,2.666670083999634,2.7272698879241943,2.805190086364746,15269769.0,2.805190086364746
2011-12-14,2.848479986190796,2.6753199100494385,2.7965400218963623,2.6839799880981445,18747404.0,2.6839799880981445
2011-12-15,2.7012999057769775,2.528140068054199,2.666670083999634,2.528140068054199,11001972.0,2.528140068054199
2011-12-16,2.580090045928955,2.4502201080322266,2.54544997215271,2.580090045928955,7920523.0,2.580090045928955
2011-12-19,2.571429967880249,2.4935100078582764,2.554110050201416,2.54544997215271,5024945.0,2.54544997215271
2011-12-20,2.606060028076172,2.519479990005493,2.536799907684326,2.554110050201416,5317604.0,2.554110050201416
2011-12-21,2.588740110397339,2.4242401123046875,2.571429967880249,2.4588699340820312,5626364.0,2.4588699340820312
2011-12-22,2.4588699340820312,2.303030014038086,2.4588699340820312,2.3809499740600586,7723179.0,2.3809499740600586
2011-12-23,2.4328999519348145,2.354979991912842,2.354979991912842,2.3896100521087646,4536802.0,2.3896100521087646
2011-12-26,2.4328999519348145,2.363640069961548,2.3896100521087646,2.3722898960113525,4106395.0,2.3722898960113525
2011-12-27,2.3896100521087646,2.311690092086792,2.363640069961548,2.311690092086792,4086251.0,2.311690092086792
2011-12-28,2.337660074234009,2.259740114212036,2.311690092086792,2.3289999961853027,4541599.0,2.3289999961853027
2011-12-29,2.337660074234009,2.285710096359253,2.311690092086792,2.303030014038086,4701059.0,2.303030014038086
2011-12-30,2.354979991912842,2.29436993598938,2.320349931716919,2.3463199138641357,5740492.0,2.3463199138641357
2012-01-04,2.3722898960113525,2.285710096359253,2.354979991912842,2.285710096359253,4414829.0,2.285710096359253
2012-01-05,2.311690092086792,2.2164499759674072,2.29436993598938,2.2251100540161133,4707176.0,2.2251100540161133
2012-01-06,2.242419958114624,2.1644999980926514,2.2164499759674072,2.2337698936462402,4604605.0,2.2337698936462402
2012-01-09,2.3289999961853027,2.207789897918701,2.2251100540161133,2.320349931716919,7070756.0,2.320349931716919
2012-01-10,2.4155800342559814,2.303030014038086,2.311690092086792,2.4069299697875977,10594274.0,2.4069299697875977
2012-01-11,2.4415600299835205,2.3722898960113525,2.4242401123046875,2.3982698917388916,8308953.0,2.3982698917388916
2012-01-12,2.4761900901794434,2.3722898960113525,2.3809499740600586,2.3982698917388916,7101699.0,2.3982698917388916
2012-01-13,2.4328999519348145,2.303030014038086,2.3896100521087646,2.320349931716919,6841870.0,2.320349931716919
2012-01-16,2.320349931716919,2.320349931716919,2.320349931716919,2.320349931716919,0.0,2.320349931716919
2012-01-17,2.4415600299835205,2.259740114212036,2.277060031890869,2.4242401123046875,9434124.0,2.4242401123046875
2012-01-18,2.4588699340820312,2.3722898960113525,2.4242401123046875,2.3809499740600586,7022388.0,2.3809499740600586
2012-01-19,2.4328999519348145,2.354979991912842,2.4069299697875977,2.3982698917388916,5004781.0,2.3982698917388916
2012-01-20,2.4242401123046875,2.3896100521087646,2.3982698917388916,2.4155800342559814,4252608.0,2.4155800342559814
2012-01-30,2.4328999519348145,2.3809499740600586,2.4328999519348145,2.3809499740600586,3977393.0,2.3809499740600586
2012-01-31,2.3982698917388916,2.3463199138641357,2.3809499740600586,2.3809499740600586,2390022.0,2.3809499740600586
2012-02-01,2.3982698917388916,2.354979991912842,2.3809499740600586,2.363640069961548,2639041.0,2.363640069961548
2012-02-02,2.4069299697875977,2.3463199138641357,2.354979991912842,2.4069299697875977,4502407.0,2.4069299697875977
2012-02-03,2.4415600299835205,2.3896100521087646,2.3982698917388916,2.4242401123046875,6321479.0,2.4242401123046875
2012-02-06,2.4502201080322266,2.4155800342559814,2.4242401123046875,2.4415600299835205,6865722.0,2.4415600299835205
2012-02-07,2.4328999519348145,2.3809499740600586,2.4328999519348145,2.3896100521087646,4757867.0,2.3896100521087646
2012-02-08,2.4588699340820312,2.3722898960113525,2.3982698917388916,2.4502201080322266,6985240.0,2.4502201080322266
2012-02-09,2.6926400661468506,2.4328999519348145,2.4502201080322266,2.6926400661468506,37315011.0,2.6926400661468506
2012-02-10,2.822510004043579,2.6580100059509277,2.7272698879241943,2.6926400661468506,56283373.0,2.6926400661468506
2012-02-13,2.6753199100494385,2.588740110397339,2.623379945755005,2.6406900882720947,23623008.0,2.6406900882720947
2012-02-14,2.6753199100494385,2.562769889831543,2.623379945755005,2.6406900882720947,21279606.0,2.6406900882720947
2012-02-15,2.666670083999634,2.597399950027466,2.606060028076172,2.666670083999634,19325727.0,2.666670083999634
2012-02-16,2.6753199100494385,2.597399950027466,2.6580100059509277,2.6406900882720947,14896941.0,2.6406900882720947
2012-02-17,2.7272698879241943,2.597399950027466,2.6493499279022217,2.6753199100494385,20354689.0,2.6753199100494385
2012-02-20,2.7792201042175293,2.6753199100494385,2.7186100482940674,2.7099599838256836,26727763.0,2.7099599838256836
2012-02-21,2.7272698879241943,2.6320300102233887,2.7012999057769775,2.7186100482940674,15817102.0,2.7186100482940674
2012-02-22,2.805190086364746,2.7099599838256836,2.7445900440216064,2.761899948120117,24668706.0,2.761899948120117
2012-02-23,2.7878799438476562,2.7099599838256836,2.7445900440216064,2.7359299659729004,16737841.0,2.7359299659729004
2012-02-24,2.8917698860168457,2.7186100482940674,2.7445900440216064,2.848479986190796,38318223.0,2.848479986190796
2012-02-27,2.9870100021362305,2.822510004043579,2.848479986190796,2.831170082092285,35006304.0,2.831170082092285
2012-02-28,2.839829921722412,2.7532498836517334,2.805190086364746,2.7878799438476562,19669716.0,2.7878799438476562
2012-02-29,2.7705600261688232,2.6753199100494385,2.7705600261688232,2.6926400661468506,18589059.0,2.6926400661468506
2012-03-01,2.7359299659729004,2.666670083999634,2.6753199100494385,2.7099599838256836,9453305.0,2.7099599838256836
2012-03-02,2.831170082092285,2.7012999057769775,2.7099599838256836,2.7878799438476562,16757080.0,2.7878799438476562
2012-03-05,2.839829921722412,2.7705600261688232,2.805190086364746,2.7792201042175293,11946456.0,2.7792201042175293
2012-03-06,2.7705600261688232,2.7012999057769775,2.761899948120117,2.7445900440216064,10382408.0,2.7445900440216064
2012-03-07,2.761899948120117,2.6926400661468506,2.7012999057769775,2.7186100482940674,7516649.0,2.7186100482940674
2012-03-08,2.7792201042175293,2.7272698879241943,2.7272698879241943,2.7445900440216064,7769687.0,2.7445900440216064
2012-03-09,2.7792201042175293,2.7359299659729004,2.7705600261688232,2.7792201042175293,8451281.0,2.7792201042175293
2012-03-12,2.7965400218963623,2.7272698879241943,2.7878799438476562,2.761899948120117,7899708.0,2.761899948120117
2012-03-13,2.7878799438476562,2.7532498836517334,2.7532498836517334,2.7878799438476562,8769682.0,2.7878799438476562
2012-03-14,2.822510004043579,2.597399950027466,2.7965400218963623,2.623379945755005,22684812.0,2.623379945755005
2012-03-15,2.614720106124878,2.4761900901794434,2.597399950027466,2.510819911956787,18580525.0,2.510819911956787
2012-03-16,2.562769889831543,2.4935100078582764,2.510819911956787,2.562769889831543,8530803.0,2.562769889831543
2012-03-19,2.580090045928955,2.528140068054199,2.562769889831543,2.571429967880249,7284026.0,2.571429967880249
2012-03-20,2.614720106124878,2.536799907684326,2.571429967880249,2.571429967880249,9919729.0,2.571429967880249
2012-03-21,2.597399950027466,2.536799907684326,2.562769889831543,2.580090045928955,6290369.0,2.580090045928955
2012-03-22,2.623379945755005,2.554110050201416,2.571429967880249,2.597399950027466,8022603.0,2.597399950027466
2012-03-23,2.588740110397339,2.510819911956787,2.580090045928955,2.528140068054199,8148941.0,2.528140068054199
2012-03-26,2.54544997215271,2.4848499298095703,2.519479990005493,2.50216007232666,5231861.0,2.50216007232666
2012-03-27,2.528140068054199,2.4848499298095703,2.510819911956787,2.4935100078582764,3377749.0,2.4935100078582764
2012-03-28,2.4848499298095703,2.3809499740600586,2.4848499298095703,2.3896100521087646,8858993.0,2.3896100521087646
2012-03-29,2.4328999519348145,2.337660074234009,2.3722898960113525,2.3809499740600586,7344190.0,2.3809499740600586
2012-03-30,2.4069299697875977,2.363640069961548,2.3982698917388916,2.3896100521087646,3832840.0,2.3896100521087646
2012-04-05,2.4502201080322266,2.3809499740600586,2.3809499740600586,2.4415600299835205,5135698.0,2.4415600299835205
2012-04-06,2.554110050201416,2.4155800342559814,2.4415600299835205,2.510819911956787,10433952.0,2.510819911956787
2012-04-09,2.4935100078582764,2.4415600299835205,2.4935100078582764,2.4502201080322266,6347431.0,2.4502201080322266
2012-04-10,2.4935100078582764,2.3896100521087646,2.4242401123046875,2.4848499298095703,6638299.0,2.4848499298095703
2012-04-11,2.7272698879241943,2.4328999519348145,2.4502201080322266,2.6839799880981445,34838443.0,2.6839799880981445
2012-04-12,2.805190086364746,2.614720106124878,2.6493499279022217,2.7705600261688232,48726591.0,2.7705600261688232
2012-04-13,2.7878799438476562,2.7012999057769775,2.7705600261688232,2.7272698879241943,24328385.0,2.7272698879241943
2012-04-16,2.874459981918335,2.6839799880981445,2.6926400661468506,2.7965400218963623,35510951.0,2.7965400218963623
2012-04-17,2.848479986190796,2.623379945755005,2.7705600261688232,2.666670083999634,21072361.0,2.666670083999634
2012-04-18,2.7705600261688232,2.6493499279022217,2.6839799880981445,2.7445900440216064,16430621.0,2.7445900440216064
2012-04-19,2.813849925994873,2.7099599838256836,2.7359299659729004,2.7359299659729004,13377280.0,2.7359299659729004
2012-04-20,3.0129899978637695,2.7359299659729004,2.7445900440216064,3.0129899978637695,95016989.0,3.0129899978637695
2012-04-23,3.1082301139831543,2.9523799419403076,3.1082301139831543,2.9610400199890137,97694415.0,2.9610400199890137
2012-04-24,3.2034599781036377,2.909090042114258,2.926409959793091,3.151520013809204,95069930.0,3.151520013809204
2012-04-25,3.3419899940490723,3.0389599800109863,3.0995700359344482,3.2294399738311768,95950107.0,3.2294399738311768
2012-04-26,3.445889949798584,3.134200096130371,3.186150074005127,3.142859935760498,74760386.0,3.142859935760498
2012-04-27,3.116879940032959,2.9437201023101807,3.0302999019622803,2.9697000980377197,40858966.0,2.9697000980377197
2012-05-02,3.073590040206909,2.9523799419403076,3.0129899978637695,3.0216500759124756,29145858.0,3.0216500759124756
2012-05-03,3.0129899978637695,2.9177498817443848,3.0043299198150635,2.9697000980377197,20012587.0,2.9697000980377197
2012-05-04,3.0043299198150635,2.9004299640655518,2.9697000980377197,2.9870100021362305,17075730.0,2.9870100021362305
2012-05-07,2.9783499240875244,2.9177498817443848,2.9523799419403076,2.9610400199890137,13720002.0,2.9610400199890137
2012-05-08,2.9697000980377197,2.9004299640655518,2.9610400199890137,2.9437201023101807,14486492.0,2.9437201023101807
2012-05-09,2.9437201023101807,2.9004299640655518,2.926409959793091,2.9004299640655518,13317061.0,2.9004299640655518
2012-05-10,2.9177498817443848,2.822510004043579,2.9004299640655518,2.848479986190796,17153555.0,2.848479986190796
2012-05-11,2.848479986190796,2.848479986190796,2.848479986190796,2.848479986190796,0.0,2.848479986190796
2012-05-14,2.9437201023101807,2.848479986190796,2.865799903869629,2.883120059967041,14651109.0,2.883120059967041
2012-05-15,2.857140064239502,2.7878799438476562,2.848479986190796,2.839829921722412,12468495.0,2.839829921722412
2012-05-16,2.857140064239502,2.805190086364746,2.822510004043579,2.813849925994873,9285740.0,2.813849925994873
2012-05-17,2.9004299640655518,2.805190086364746,2.813849925994873,2.883120059967041,12070449.0,2.883120059967041
2012-05-18,2.9004299640655518,2.805190086364746,2.865799903869629,2.805190086364746,11951783.0,2.805190086364746
2012-05-21,2.831170082092285,2.7359299659729004,2.813849925994873,2.7878799438476562,8131685.0,2.7878799438476562
2012-05-22,2.865799903869629,2.805190086364746,2.813849925994873,2.865799903869629,10271208.0,2.865799903869629
2012-05-23,2.926409959793091,2.813849925994873,2.865799903869629,2.9004299640655518,13789307.0,2.9004299640655518
2012-05-24,2.909090042114258,2.822510004043579,2.865799903869629,2.831170082092285,10019133.0,2.831170082092285
2012-05-25,2.848479986190796,2.7878799438476562,2.831170082092285,2.7965400218963623,6664928.0,2.7965400218963623
2012-05-28,2.865799903869629,2.7445900440216064,2.7965400218963623,2.857140064239502,9153314.0,2.857140064239502
2012-05-29,2.9177498817443848,2.822510004043579,2.857140064239502,2.883120059967041,14513921.0,2.883120059967041
2012-05-30,2.9350600242614746,2.874459981918335,2.9004299640655518,2.8917698860168457,11302932.0,2.8917698860168457
2012-05-31,2.8917698860168457,2.848479986190796,2.883120059967041,2.857140064239502,9502943.0,2.857140064239502
2012-06-01,2.909090042114258,2.857140064239502,2.857140064239502,2.9004299640655518,10247212.0,2.9004299640655518
2012-06-04,2.874459981918335,2.7705600261688232,2.865799903869629,2.7792201042175293,11689645.0,2.7792201042175293
2012-06-05,2.822510004043579,2.7445900440216064,2.7878799438476562,2.805190086364746,7837276.0,2.805190086364746
2012-06-06,2.813849925994873,2.7445900440216064,2.7965400218963623,2.7792201042175293,7633148.0,2.7792201042175293
2012-06-07,2.831170082092285,2.7532498836517334,2.7965400218963623,2.7705600261688232,8841493.0,2.7705600261688232
2012-06-08,2.876189947128296,2.7809500694274902,2.876189947128296,2.790479898452759,8165640.0,2.790479898452759
2012-06-11,2.857140064239502,2.733330011367798,2.799999952316284,2.8285698890686035,9591212.0,2.8285698890686035
2012-06-12,2.8857100009918213,2.790479898452759,2.799999952316284,2.8476200103759766,10833933.0,2.8476200103759766
2012-06-13,2.857140064239502,2.790479898452759,2.8476200103759766,2.838099956512451,10440351.0,2.838099956512451
2012-06-14,2.857140064239502,2.799999952316284,2.838099956512451,2.799999952316284,8170280.0,2.799999952316284
2012-06-15,2.8285698890686035,2.752379894256592,2.8190500736236572,2.799999952316284,6274860.0,2.799999952316284
2012-06-18,2.8285698890686035,2.799999952316284,2.799999952316284,2.8095200061798096,4401408.0,2.8095200061798096
2012-06-19,2.8095200061798096,2.771430015563965,2.8095200061798096,2.7809500694274902,4120926.0,2.7809500694274902
2012-06-20,2.790479898452759,2.7428600788116455,2.790479898452759,2.771430015563965,4668498.0,2.771430015563965
2012-06-21,2.771430015563965,2.695240020751953,2.771430015563965,2.714279890060425,6241217.0,2.714279890060425
2012-06-25,2.7238099575042725,2.628570079803467,2.714279890060425,2.638089895248413,4912560.0,2.638089895248413
2012-06-26,2.666670083999634,2.5999999046325684,2.6476199626922607,2.6476199626922607,4722259.0,2.6476199626922607
2012-06-27,2.695240020751953,2.6190500259399414,2.657140016555786,2.638089895248413,5342382.0,2.638089895248413
2012-06-28,2.666670083999634,2.5809500217437744,2.638089895248413,2.590480089187622,4248112.0,2.590480089187622
2012-06-29,2.6476199626922607,2.533329963684082,2.5999999046325684,2.638089895248413,5342131.0,2.638089895248413
2012-07-02,2.67618989944458,2.6190500259399414,2.6190500259399414,2.638089895248413,3950234.0,2.638089895248413
2012-07-03,2.695240020751953,2.590480089187622,2.638089895248413,2.67618989944458,6484577.0,2.67618989944458
2012-07-04,2.695240020751953,2.6476199626922607,2.6857099533081055,2.67618989944458,3842270.0,2.67618989944458
2012-07-05,2.666670083999634,2.5809500217437744,2.666670083999634,2.6095199584960938,5265189.0,2.6095199584960938
2012-07-06,2.67618989944458,2.6095199584960938,2.6476199626922607,2.67618989944458,6326344.0,2.67618989944458
2012-07-09,2.67618989944458,2.5999999046325684,2.657140016555786,2.5999999046325684,5903157.0,2.5999999046325684
2012-07-10,2.6190500259399414,2.533329963684082,2.5999999046325684,2.571429967880249,5045800.0,2.571429967880249
2012-07-11,2.5999999046325684,2.533329963684082,2.571429967880249,2.590480089187622,3518010.0,2.590480089187622
2012-07-12,2.6190500259399414,2.5428600311279297,2.571429967880249,2.5999999046325684,4168385.0,2.5999999046325684
2012-07-13,2.6095199584960938,2.552380084991455,2.5999999046325684,2.590480089187622,3976590.0,2.590480089187622
2012-07-16,2.590480089187622,2.4857099056243896,2.590480089187622,2.4952399730682373,5828645.0,2.4952399730682373
2012-07-17,2.5428600311279297,2.4857099056243896,2.4952399730682373,2.533329963684082,3290142.0,2.533329963684082
2012-07-18,2.533329963684082,2.466670036315918,2.533329963684082,2.5238099098205566,3812646.0,2.5238099098205566
2012-07-19,2.5809500217437744,2.4952399730682373,2.5142900943756104,2.552380084991455,7974377.0,2.552380084991455
2012-07-20,2.590480089187622,2.5142900943756104,2.533329963684082,2.571429967880249,6226005.0,2.571429967880249
2012-07-23,2.552380084991455,2.5142900943756104,2.552380084991455,2.533329963684082,3478533.0,2.533329963684082
2012-07-24,2.6095199584960938,2.5142900943756104,2.5238099098205566,2.571429967880249,6895096.0,2.571429967880249
2012-07-25,2.5809500217437744,2.5238099098205566,2.571429967880249,2.552380084991455,3300406.0,2.552380084991455
2012-07-26,2.552380084991455,2.5142900943756104,2.5428600311279297,2.5142900943756104,2747544.0,2.5142900943756104
2012-07-27,2.5428600311279297,2.4952399730682373,2.5238099098205566,2.5142900943756104,2799531.0,2.5142900943756104
2012-07-30,2.5238099098205566,2.4381000995635986,2.5142900943756104,2.4381000995635986,3962480.0,2.4381000995635986
2012-07-31,2.447619915008545,2.371429920196533,2.428570032119751,2.4190499782562256,4333292.0,2.4190499782562256
2012-08-01,2.4761900901794434,2.4190499782562256,2.428570032119751,2.4381000995635986,2267368.0,2.4381000995635986
2012-08-02,2.447619915008545,2.371429920196533,2.409519910812378,2.3809499740600586,3718302.0,2.3809499740600586
2012-08-03,2.447619915008545,2.3619000911712646,2.3809499740600586,2.447619915008545,3840756.0,2.447619915008545
2012-08-06,2.4952399730682373,2.428570032119751,2.4381000995635986,2.4952399730682373,4820752.0,2.4952399730682373
2012-08-07,2.5618999004364014,2.4857099056243896,2.5047600269317627,2.5428600311279297,6399712.0,2.5428600311279297
2012-08-08,2.5618999004364014,2.5142900943756104,2.552380084991455,2.5428600311279297,4842388.0,2.5428600311279297
2012-08-09,2.5809500217437744,2.5142900943756104,2.5142900943756104,2.571429967880249,5875899.0,2.571429967880249
2012-08-10,2.590480089187622,2.5238099098205566,2.571429967880249,2.552380084991455,3769528.0,2.552380084991455
2012-08-13,2.5428600311279297,2.466670036315918,2.5428600311279297,2.466670036315918,4872630.0,2.466670036315918
2012-08-14,2.5047600269317627,2.428570032119751,2.4761900901794434,2.4857099056243896,3377583.0,2.4857099056243896
2012-08-15,2.4857099056243896,2.447619915008545,2.4761900901794434,2.4571399688720703,2921059.0,2.4571399688720703
2012-08-16,2.4761900901794434,2.4381000995635986,2.447619915008545,2.4571399688720703,1758038.0,2.4571399688720703
2012-08-17,2.466670036315918,2.4381000995635986,2.447619915008545,2.4571399688720703,1768784.0,2.4571399688720703
2012-08-20,2.447619915008545,2.4000000953674316,2.447619915008545,2.4381000995635986,2900105.0,2.4381000995635986
2012-08-21,2.4952399730682373,2.4190499782562256,2.428570032119751,2.4761900901794434,3965079.0,2.4761900901794434
2012-08-22,2.666670083999634,2.447619915008545,2.466670036315918,2.5618999004364014,13381847.0,2.5618999004364014
2012-08-23,2.5618999004364014,2.5047600269317627,2.552380084991455,2.5428600311279297,6970296.0,2.5428600311279297
2012-08-24,2.5428600311279297,2.4952399730682373,2.533329963684082,2.5142900943756104,3809920.0,2.5142900943756104
2012-08-27,2.5047600269317627,2.447619915008545,2.5047600269317627,2.4571399688720703,3505075.0,2.4571399688720703
2012-08-28,2.4857099056243896,2.428570032119751,2.4571399688720703,2.466670036315918,3665296.0,2.466670036315918
2012-08-29,2.4952399730682373,2.4190499782562256,2.466670036315918,2.447619915008545,3490908.0,2.447619915008545
2012-08-30,2.4761900901794434,2.4190499782562256,2.4381000995635986,2.447619915008545,3933613.0,2.447619915008545
2012-08-31,2.466670036315918,2.4381000995635986,2.447619915008545,2.447619915008545,2397057.0,2.447619915008545
2012-09-03,2.5047600269317627,2.4381000995635986,2.4381000995635986,2.4952399730682373,4197252.0,2.4952399730682373
2012-09-04,2.5047600269317627,2.4571399688720703,2.4857099056243896,2.4761900901794434,3392529.0,2.4761900901794434
2012-09-05,2.5142900943756104,2.466670036315918,2.4761900901794434,2.4952399730682373,4720179.0,2.4952399730682373
2012-09-06,2.5142900943756104,2.4761900901794434,2.4952399730682373,2.5047600269317627,3772598.0,2.5047600269317627
2012-09-07,2.6095199584960938,2.5142900943756104,2.5142900943756104,2.590480089187622,12711127.0,2.590480089187622
2012-09-10,2.6095199584960938,2.5618999004364014,2.5809500217437744,2.590480089187622,7560405.0,2.590480089187622
2012-09-11,2.571429967880249,2.533329963684082,2.571429967880249,2.552380084991455,5098412.0,2.552380084991455
2012-09-12,2.590480089187622,2.552380084991455,2.552380084991455,2.590480089187622,6432654.0,2.590480089187622
2012-09-13,2.5999999046325684,2.533329963684082,2.5999999046325684,2.5428600311279297,5368668.0,2.5428600311279297
2012-09-14,2.5809500217437744,2.5142900943756104,2.5428600311279297,2.571429967880249,7488445.0,2.571429967880249
2012-09-17,2.7428600788116455,2.533329963684082,2.5618999004364014,2.552380084991455,24741270.0,2.552380084991455
2012-09-18,2.5428600311279297,2.447619915008545,2.5047600269317627,2.5047600269317627,11639800.0,2.5047600269317627
2012-09-19,2.533329963684082,2.4857099056243896,2.4952399730682373,2.5238099098205566,4444459.0,2.5238099098205566
2012-09-20,2.5142900943756104,2.4190499782562256,2.5047600269317627,2.4381000995635986,6303825.0,2.4381000995635986
2012-09-21,2.4571399688720703,2.4190499782562256,2.428570032119751,2.428570032119751,3536135.0,2.428570032119751
2012-09-24,2.466670036315918,2.3809499740600586,2.4190499782562256,2.4381000995635986,3539001.0,2.4381000995635986
2012-09-25,2.4571399688720703,2.428570032119751,2.4381000995635986,2.447619915008545,3714782.0,2.447619915008545
2012-09-26,2.4761900901794434,2.3904800415039062,2.447619915008545,2.4000000953674316,3797546.0,2.4000000953674316
2012-09-27,2.466670036315918,2.3904800415039062,2.4000000953674316,2.4381000995635986,5290973.0,2.4381000995635986
2012-09-28,2.4761900901794434,2.4190499782562256,2.4381000995635986,2.466670036315918,4704752.0,2.466670036315918
2012-10-08,2.4857099056243896,2.4190499782562256,2.466670036315918,2.4381000995635986,4421827.0,2.4381000995635986
2012-10-09,2.5238099098205566,2.4381000995635986,2.4381000995635986,2.5047600269317627,8748150.0,2.5047600269317627
2012-10-10,2.6095199584960938,2.4857099056243896,2.4952399730682373,2.5428600311279297,12513409.0,2.5428600311279297
2012-10-11,2.5618999004364014,2.4952399730682373,2.5428600311279297,2.5047600269317627,7648272.0,2.5047600269317627
2012-10-12,2.5618999004364014,2.4952399730682373,2.5047600269317627,2.533329963684082,10182147.0,2.533329963684082
2012-10-15,2.552380084991455,2.4857099056243896,2.533329963684082,2.533329963684082,4676779.0,2.533329963684082
2012-10-16,2.5618999004364014,2.5142900943756104,2.5142900943756104,2.533329963684082,4835660.0,2.533329963684082
2012-10-17,2.552380084991455,2.4952399730682373,2.533329963684082,2.552380084991455,5526925.0,2.552380084991455
2012-10-18,2.752379894256592,2.533329963684082,2.533329963684082,2.6190500259399414,22315854.0,2.6190500259399414
2012-10-19,2.6857099533081055,2.5809500217437744,2.6095199584960938,2.6095199584960938,13140336.0,2.6095199584960938
2012-10-22,2.666670083999634,2.5809500217437744,2.590480089187622,2.638089895248413,11234431.0,2.638089895248413
2012-10-23,2.8285698890686035,2.638089895248413,2.6476199626922607,2.695240020751953,34578758.0,2.695240020751953
2012-10-24,2.8190500736236572,2.6476199626922607,2.666670083999634,2.7809500694274902,32506861.0,2.7809500694274902
2012-10-25,2.799999952316284,2.6857099533081055,2.761899948120117,2.7047600746154785,20756130.0,2.7047600746154785
2012-10-26,2.7238099575042725,2.5809500217437744,2.6857099533081055,2.6095199584960938,13364444.0,2.6095199584960938
2012-10-29,2.638089895248413,2.5809500217437744,2.6190500259399414,2.628570079803467,7170671.0,2.628570079803467
2012-10-30,2.7047600746154785,2.6095199584960938,2.6190500259399414,2.628570079803467,11198990.0,2.628570079803467
2012-10-31,2.6476199626922607,2.5999999046325684,2.638089895248413,2.6476199626922607,6017644.0,2.6476199626922607
2012-11-01,2.761899948120117,2.6190500259399414,2.628570079803467,2.733330011367798,21693117.0,2.733330011367798
2012-11-02,2.8190500736236572,2.714279890060425,2.7428600788116455,2.8095200061798096,34080278.0,2.8095200061798096
2012-11-05,2.8190500736236572,2.714279890060425,2.8095200061798096,2.7428600788116455,23629308.0,2.7428600788116455
2012-11-06,2.752379894256592,2.657140016555786,2.7428600788116455,2.7047600746154785,17192598.0,2.7047600746154785
2012-11-07,2.7238099575042725,2.666670083999634,2.714279890060425,2.7047600746154785,7955762.0,2.7047600746154785
2012-11-08,2.714279890060425,2.5809500217437744,2.67618989944458,2.5809500217437744,13967707.0,2.5809500217437744
2012-11-09,2.628570079803467,2.552380084991455,2.590480089187622,2.5618999004364014,8585077.0,2.5618999004364014
2012-11-12,2.6476199626922607,2.571429967880249,2.571429967880249,2.6476199626922607,8693803.0,2.6476199626922607
2012-11-13,2.6476199626922607,2.533329963684082,2.638089895248413,2.552380084991455,9379831.0,2.552380084991455
2012-11-14,2.5809500217437744,2.5142900943756104,2.533329963684082,2.571429967880249,3811846.0,2.571429967880249
2012-11-15,2.590480089187622,2.4952399730682373,2.5618999004364014,2.5047600269317627,6018104.0,2.5047600269317627
2012-11-16,2.5238099098205566,2.4857099056243896,2.4952399730682373,2.5238099098205566,4485312.0,2.5238099098205566
2012-11-19,2.533329963684082,2.4857099056243896,2.5238099098205566,2.533329963684082,4023411.0,2.533329963684082
2012-11-20,2.5618999004364014,2.5142900943756104,2.552380084991455,2.533329963684082,3888935.0,2.533329963684082
2012-11-21,2.5809500217437744,2.5142900943756104,2.533329963684082,2.571429967880249,6180802.0,2.571429967880249
2012-11-22,2.571429967880249,2.5238099098205566,2.552380084991455,2.5428600311279297,4086343.0,2.5428600311279297
2012-11-23,2.571429967880249,2.5238099098205566,2.533329963684082,2.533329963684082,4941664.0,2.533329963684082
2012-11-26,2.552380084991455,2.4857099056243896,2.5428600311279297,2.4952399730682373,3952036.0,2.4952399730682373
2012-11-27,2.5047600269317627,2.4000000953674316,2.4857099056243896,2.409519910812378,6473694.0,2.409519910812378
2012-11-28,2.4190499782562256,2.3523800373077393,2.4000000953674316,2.3619000911712646,5185453.0,2.3619000911712646
2012-11-29,2.3904800415039062,2.3142900466918945,2.3619000911712646,2.32381010055542,4738553.0,2.32381010055542
2012-11-30,2.4190499782562256,2.3142900466918945,2.32381010055542,2.409519910812378,6662652.0,2.409519910812378
2012-12-03,2.447619915008545,2.371429920196533,2.3904800415039062,2.3809499740600586,5307552.0,2.3809499740600586
2012-12-04,2.409519910812378,2.342859983444214,2.371429920196533,2.4000000953674316,4356097.0,2.4000000953674316
2012-12-05,2.5142900943756104,2.4000000953674316,2.409519910812378,2.4761900901794434,9446047.0,2.4761900901794434
2012-12-06,2.4952399730682373,2.4381000995635986,2.4857099056243896,2.4571399688720703,6511652.0,2.4571399688720703
2012-12-07,2.5238099098205566,2.4381000995635986,2.447619915008545,2.5142900943756104,9190925.0,2.5142900943756104
2012-12-10,2.533329963684082,2.4857099056243896,2.5142900943756104,2.5238099098205566,9379829.0,2.5238099098205566
2012-12-11,2.657140016555786,2.4952399730682373,2.5238099098205566,2.552380084991455,20286582.0,2.552380084991455
2012-12-12,2.5618999004364014,2.4857099056243896,2.5428600311279297,2.5428600311279297,9318746.0,2.5428600311279297
2012-12-13,2.571429967880249,2.4857099056243896,2.5238099098205566,2.5047600269317627,7220164.0,2.5047600269317627
2012-12-14,2.6095199584960938,2.4952399730682373,2.5047600269317627,2.590480089187622,17276121.0,2.590480089187622
2012-12-17,2.628570079803467,2.571429967880249,2.590480089187622,2.6095199584960938,12661120.0,2.6095199584960938
2012-12-18,2.628570079803467,2.5618999004364014,2.5999999046325684,2.5809500217437744,12962352.0,2.5809500217437744
2012-12-19,2.5999999046325684,2.552380084991455,2.590480089187622,2.571429967880249,7895212.0,2.571429967880249
2012-12-20,2.590480089187622,2.533329963684082,2.571429967880249,2.5809500217437744,6495412.0,2.5809500217437744
2012-12-21,2.5999999046325684,2.5428600311279297,2.5809500217437744,2.552380084991455,7818507.0,2.552380084991455
2012-12-24,2.5618999004364014,2.533329963684082,2.533329963684082,2.552380084991455,5297041.0,2.552380084991455
2012-12-25,2.67618989944458,2.5428600311279297,2.552380084991455,2.638089895248413,22706380.0,2.638089895248413
2012-12-26,2.695240020751953,2.628570079803467,2.638089895248413,2.666670083999634,17410544.0,2.666670083999634
2012-12-27,2.67618989944458,2.6190500259399414,2.67618989944458,2.638089895248413,10674720.0,2.638089895248413
2012-12-28,2.8095200061798096,2.628570079803467,2.628570079803467,2.7238099575042725,29595749.0,2.7238099575042725
2012-12-31,2.799999952316284,2.695240020751953,2.714279890060425,2.752379894256592,23475380.0,2.752379894256592
2013-01-04,2.7809500694274902,2.67618989944458,2.7809500694274902,2.733330011367798,18826417.0,2.733330011367798
2013-01-07,2.771430015563965,2.7047600746154785,2.7238099575042725,2.733330011367798,11721636.0,2.733330011367798
2013-01-08,2.761899948120117,2.7047600746154785,2.714279890060425,2.752379894256592,12205442.0,2.752379894256592
2013-01-09,2.7428600788116455,2.695240020751953,2.7428600788116455,2.7238099575042725,11557462.0,2.7238099575042725
2013-01-10,2.771430015563965,2.695240020751953,2.7238099575042725,2.752379894256592,14046694.0,2.752379894256592
2013-01-11,2.752379894256592,2.628570079803467,2.752379894256592,2.638089895248413,15605406.0,2.638089895248413
2013-01-14,2.7238099575042725,2.6190500259399414,2.628570079803467,2.714279890060425,12172298.0,2.714279890060425
2013-01-15,2.7428600788116455,2.7047600746154785,2.7047600746154785,2.733330011367798,13535596.0,2.733330011367798
2013-01-16,2.733330011367798,2.666670083999634,2.733330011367798,2.695240020751953,15471426.0,2.695240020751953
2013-01-17,2.7238099575042725,2.657140016555786,2.695240020751953,2.666670083999634,10410571.0,2.666670083999634
2013-01-18,2.7238099575042725,2.6476199626922607,2.666670083999634,2.714279890060425,16788326.0,2.714279890060425
2013-01-21,2.799999952316284,2.714279890060425,2.733330011367798,2.733330011367798,22418504.0,2.733330011367798
2013-01-22,2.733330011367798,2.67618989944458,2.7238099575042725,2.695240020751953,10373903.0,2.695240020751953
2013-01-23,2.733330011367798,2.657140016555786,2.67618989944458,2.714279890060425,13318722.0,2.714279890060425
2013-01-24,2.733330011367798,2.6190500259399414,2.695240020751953,2.638089895248413,15978407.0,2.638089895248413
2013-01-25,2.657140016555786,2.6190500259399414,2.657140016555786,2.638089895248413,6273031.0,2.638089895248413
2013-01-28,2.733330011367798,2.638089895248413,2.638089895248413,2.7238099575042725,14407985.0,2.7238099575042725
2013-01-29,2.799999952316284,2.714279890060425,2.7238099575042725,2.733330011367798,19303851.0,2.733330011367798
2013-01-30,2.761899948120117,2.7047600746154785,2.752379894256592,2.752379894256592,15797089.0,2.752379894256592
2013-01-31,2.771430015563965,2.714279890060425,2.752379894256592,2.733330011367798,13130071.0,2.733330011367798
2013-02-01,2.733330011367798,2.695240020751953,2.714279890060425,2.714279890060425,11129307.0,2.714279890060425
2013-02-04,2.752379894256592,2.7047600746154785,2.752379894256592,2.714279890060425,9914472.0,2.714279890060425
2013-02-05,2.876189947128296,2.67618989944458,2.7047600746154785,2.790479898452759,36850662.0,2.790479898452759
2013-02-06,2.799999952316284,2.733330011367798,2.771430015563965,2.7428600788116455,15777502.0,2.7428600788116455
2013-02-07,2.752379894256592,2.714279890060425,2.7428600788116455,2.733330011367798,8230465.0,2.733330011367798
2013-02-08,2.761899948120117,2.733330011367798,2.733330011367798,2.752379894256592,6653683.0,2.752379894256592
2013-02-18,2.7809500694274902,2.7428600788116455,2.752379894256592,2.761899948120117,8633359.0,2.761899948120117
2013-02-19,2.771430015563965,2.7047600746154785,2.761899948120117,2.714279890060425,10704538.0,2.714279890060425
2013-02-20,2.7428600788116455,2.695240020751953,2.7238099575042725,2.733330011367798,8430727.0,2.733330011367798
2013-02-21,2.7238099575042725,2.638089895248413,2.7238099575042725,2.657140016555786,11376734.0,2.657140016555786
2013-02-22,2.6857099533081055,2.6476199626922607,2.657140016555786,2.6476199626922607,5902921.0,2.6476199626922607
2013-02-25,2.67618989944458,2.638089895248413,2.6476199626922607,2.657140016555786,3828834.0,2.657140016555786
2013-02-26,2.67618989944458,2.6095199584960938,2.657140016555786,2.6095199584960938,6809828.0,2.6095199584960938
2013-02-27,2.638089895248413,2.590480089187622,2.5999999046325684,2.5999999046325684,6080916.0,2.5999999046325684
2013-02-28,2.666670083999634,2.5999999046325684,2.6190500259399414,2.666670083999634,8240721.0,2.666670083999634
2013-03-01,2.67618989944458,2.628570079803467,2.666670083999634,2.657140016555786,5165385.0,2.657140016555786
2013-03-04,2.6095199584960938,2.466670036315918,2.6095199584960938,2.4857099056243896,18490999.0,2.4857099056243896
2013-03-05,2.5142900943756104,2.4761900901794434,2.4857099056243896,2.5047600269317627,7874237.0,2.5047600269317627
2013-03-06,2.571429967880249,2.4952399730682373,2.5142900943756104,2.533329963684082,8297202.0,2.533329963684082
2013-03-07,2.5618999004364014,2.5142900943756104,2.533329963684082,2.5428600311279297,8513226.0,2.5428600311279297
2013-03-08,2.5428600311279297,2.5047600269317627,2.5428600311279297,2.5142900943756104,4951523.0,2.5142900943756104
2013-03-11,2.5428600311279297,2.5047600269317627,2.5047600269317627,2.5238099098205566,4048566.0,2.5238099098205566
2013-03-12,2.5428600311279297,2.4571399688720703,2.5238099098205566,2.4857099056243896,9357802.0,2.4857099056243896
2013-03-13,2.4857099056243896,2.447619915008545,2.4857099056243896,2.4571399688720703,4259464.0,2.4571399688720703
2013-03-14,2.4952399730682373,2.4571399688720703,2.4761900901794434,2.466670036315918,3548176.0,2.466670036315918
2013-03-15,2.5047600269317627,2.4571399688720703,2.4761900901794434,2.4761900901794434,4440115.0,2.4761900901794434
2013-03-18,2.4857099056243896,2.447619915008545,2.466670036315918,2.4571399688720703,3093667.0,2.4571399688720703
2013-03-19,2.4952399730682373,2.447619915008545,2.4571399688720703,2.4952399730682373,4675309.0,2.4952399730682373
2013-03-20,2.552380084991455,2.4761900901794434,2.4952399730682373,2.5428600311279297,10518039.0,2.5428600311279297
2013-03-21,2.5809500217437744,2.5238099098205566,2.5618999004364014,2.533329963684082,8708004.0,2.533329963684082
2013-03-22,2.533329963684082,2.4952399730682373,2.5238099098205566,2.5238099098205566,5935818.0,2.5238099098205566
2013-03-25,2.552380084991455,2.5047600269317627,2.5238099098205566,2.5142900943756104,4434668.0,2.5142900943756104
2013-03-26,2.5618999004364014,2.4952399730682373,2.5047600269317627,2.5428600311279297,9823245.0,2.5428600311279297
2013-03-27,2.552380084991455,2.5142900943756104,2.5428600311279297,2.5238099098205566,4852300.0,2.5238099098205566
2013-03-28,2.5142900943756104,2.466670036315918,2.5142900943756104,2.4761900901794434,8103321.0,2.4761900901794434
2013-03-29,2.4952399730682373,2.466670036315918,2.4761900901794434,2.4761900901794434,2963783.0,2.4761900901794434
2013-04-01,2.5142900943756104,2.4761900901794434,2.4761900901794434,2.4952399730682373,4306069.0,2.4952399730682373
2013-04-02,2.5238099098205566,2.4857099056243896,2.4857099056243896,2.4952399730682373,4565360.0,2.4952399730682373
2013-04-03,2.5047600269317627,2.466670036315918,2.4952399730682373,2.4761900901794434,3362275.0,2.4761900901794434
2013-04-08,2.466670036315918,2.428570032119751,2.466670036315918,2.447619915008545,4080544.0,2.447619915008545
2013-04-09,2.4761900901794434,2.447619915008545,2.447619915008545,2.4761900901794434,2932399.0,2.4761900901794434
2013-04-10,2.4857099056243896,2.447619915008545,2.4761900901794434,2.4857099056243896,3732693.0,2.4857099056243896
2013-04-11,2.5047600269317627,2.466670036315918,2.4857099056243896,2.4857099056243896,4157763.0,2.4857099056243896
2013-04-12,2.4952399730682373,2.4571399688720703,2.4952399730682373,2.4571399688720703,2083118.0,2.4571399688720703
2013-04-15,2.4857099056243896,2.428570032119751,2.4571399688720703,2.466670036315918,4745805.0,2.466670036315918
2013-04-16,2.5238099098205566,2.428570032119751,2.4571399688720703,2.5142900943756104,5549926.0,2.5142900943756104
2013-04-17,2.5428600311279297,2.4857099056243896,2.5047600269317627,2.5047600269317627,4252297.0,2.5047600269317627
2013-04-18,2.5142900943756104,2.4857099056243896,2.4952399730682373,2.4952399730682373,2550372.0,2.4952399730682373
2013-04-19,2.5238099098205566,2.4857099056243896,2.4857099056243896,2.5238099098205566,4478739.0,2.5238099098205566
2013-04-22,2.5047600269317627,2.4857099056243896,2.5047600269317627,2.5047600269317627,3611143.0,2.5047600269317627
2013-04-23,2.4952399730682373,2.428570032119751,2.4857099056243896,2.447619915008545,4605499.0,2.447619915008545
2013-04-24,2.5047600269317627,2.4381000995635986,2.447619915008545,2.4857099056243896,6018262.0,2.4857099056243896
2013-04-25,2.4857099056243896,2.447619915008545,2.4857099056243896,2.447619915008545,2971036.0,2.447619915008545
2013-04-26,2.4761900901794434,2.447619915008545,2.447619915008545,2.4571399688720703,4022346.0,2.4571399688720703
2013-05-02,2.5047600269317627,2.447619915008545,2.4571399688720703,2.4952399730682373,3882361.0,2.4952399730682373
2013-05-03,2.5238099098205566,2.4857099056243896,2.5142900943756104,2.5047600269317627,5392458.0,2.5047600269317627
2013-05-06,2.5238099098205566,2.4952399730682373,2.5047600269317627,2.5047600269317627,5150644.0,2.5047600269317627
2013-05-07,2.5238099098205566,2.4952399730682373,2.5142900943756104,2.5047600269317627,4399867.0,2.5047600269317627
2013-05-08,2.5238099098205566,2.5047600269317627,2.5047600269317627,2.5238099098205566,4084388.0,2.5238099098205566
2013-05-09,2.5238099098205566,2.4857099056243896,2.5142900943756104,2.5142900943756104,6365877.0,2.5142900943756104
2013-05-10,2.761899948120117,2.6190500259399414,2.657140016555786,2.6190500259399414,46129785.0,2.6190500259399414
2013-05-13,2.6190500259399414,2.533329963684082,2.552380084991455,2.590480089187622,19582968.0,2.590480089187622
2013-05-14,2.6095199584960938,2.552380084991455,2.6095199584960938,2.571429967880249,9086723.0,2.571429967880249
2013-05-15,2.6095199584960938,2.5618999004364014,2.5809500217437744,2.590480089187622,6892490.0,2.590480089187622
2013-05-16,2.6095199584960938,2.552380084991455,2.590480089187622,2.5999999046325684,10040642.0,2.5999999046325684
2013-05-17,2.657140016555786,2.5999999046325684,2.5999999046325684,2.638089895248413,11792575.0,2.638089895248413
2013-05-20,2.657140016555786,2.6190500259399414,2.6476199626922607,2.628570079803467,12405426.0,2.628570079803467
2013-05-21,2.628570079803467,2.590480089187622,2.6190500259399414,2.628570079803467,9464724.0,2.628570079803467
2013-05-22,2.6476199626922607,2.5999999046325684,2.638089895248413,2.5999999046325684,9280877.0,2.5999999046325684
2013-05-23,2.6190500259399414,2.5809500217437744,2.6095199584960938,2.5809500217437744,6869188.0,2.5809500217437744
2013-05-24,2.6095199584960938,2.5618999004364014,2.590480089187622,2.5999999046325684,7171810.0,2.5999999046325684
2013-05-27,2.6190500259399414,2.5618999004364014,2.5999999046325684,2.571429967880249,13962205.0,2.571429967880249
2013-05-28,2.657140016555786,2.552380084991455,2.5618999004364014,2.657140016555786,23507272.0,2.657140016555786
2013-05-29,2.657140016555786,2.657140016555786,2.657140016555786,2.657140016555786,0.0,2.657140016555786
2013-05-30,2.657140016555786,2.657140016555786,2.657140016555786,2.657140016555786,0.0,2.657140016555786
2013-05-31,2.657140016555786,2.657140016555786,2.657140016555786,2.657140016555786,0.0,2.657140016555786
2013-06-03,2.657140016555786,2.657140016555786,2.657140016555786,2.657140016555786,0.0,2.657140016555786
2013-06-04,2.657140016555786,2.657140016555786,2.657140016555786,2.657140016555786,0.0,2.657140016555786
2013-06-05,2.657140016555786,2.657140016555786,2.657140016555786,2.657140016555786,0.0,2.657140016555786
2013-06-06,2.657140016555786,2.657140016555786,2.657140016555786,2.657140016555786,0.0,2.657140016555786
2013-06-07,2.657140016555786,2.657140016555786,2.657140016555786,2.657140016555786,0.0,2.657140016555786
2013-06-13,2.657140016555786,2.657140016555786,2.657140016555786,2.657140016555786,0.0,2.657140016555786
2013-06-14,2.657140016555786,2.657140016555786,2.657140016555786,2.657140016555786,0.0,2.657140016555786
2013-06-17,2.657140016555786,2.657140016555786,2.657140016555786,2.657140016555786,0.0,2.657140016555786
2013-06-18,2.657140016555786,2.657140016555786,2.657140016555786,2.657140016555786,0.0,2.657140016555786
2013-06-19,2.657140016555786,2.657140016555786,2.657140016555786,2.657140016555786,0.0,2.657140016555786
2013-06-20,2.657140016555786,2.657140016555786,2.657140016555786,2.657140016555786,0.0,2.657140016555786
2013-06-21,2.657140016555786,2.657140016555786,2.657140016555786,2.657140016555786,0.0,2.657140016555786
2013-06-24,2.657140016555786,2.657140016555786,2.657140016555786,2.657140016555786,0.0,2.657140016555786
2013-06-25,2.657140016555786,2.657140016555786,2.657140016555786,2.657140016555786,0.0,2.657140016555786
2013-06-26,2.657140016555786,2.657140016555786,2.657140016555786,2.657140016555786,0.0,2.657140016555786
2013-06-27,2.657140016555786,2.657140016555786,2.657140016555786,2.657140016555786,0.0,2.657140016555786
2013-06-28,2.657140016555786,2.657140016555786,2.657140016555786,2.657140016555786,0.0,2.657140016555786
2013-07-01,2.657140016555786,2.657140016555786,2.657140016555786,2.657140016555786,0.0,2.657140016555786
2013-07-02,2.657140016555786,2.657140016555786,2.657140016555786,2.657140016555786,0.0,2.657140016555786
2013-07-03,2.657140016555786,2.657140016555786,2.657140016555786,2.657140016555786,0.0,2.657140016555786
2013-07-04,2.657140016555786,2.657140016555786,2.657140016555786,2.657140016555786,0.0,2.657140016555786
2013-07-05,2.657140016555786,2.657140016555786,2.657140016555786,2.657140016555786,0.0,2.657140016555786
2013-07-08,2.657140016555786,2.657140016555786,2.657140016555786,2.657140016555786,0.0,2.657140016555786
2013-07-09,2.657140016555786,2.657140016555786,2.657140016555786,2.657140016555786,0.0,2.657140016555786
2013-07-10,2.657140016555786,2.657140016555786,2.657140016555786,2.657140016555786,0.0,2.657140016555786
2013-07-11,2.657140016555786,2.657140016555786,2.657140016555786,2.657140016555786,0.0,2.657140016555786
2013-07-12,2.9142799377441406,2.9142799377441406,2.9142799377441406,2.9142799377441406,7290790.0,2.9142799377441406
2013-07-15,3.209520101547241,3.209520101547241,3.209520101547241,3.209520101547241,5819798.0,3.209520101547241
2013-07-16,3.533329963684082,3.533329963684082,3.533329963684082,3.533329963684082,7647310.0,3.533329963684082
2013-07-17,3.8857100009918213,3.8857100009918213,3.8857100009918213,3.8857100009918213,26175400.0,3.8857100009918213
2013-07-18,4.276189804077148,3.9047598838806152,4.199999809265137,4.276189804077148,266079997.0,4.276189804077148
2013-07-19,4.1904802322387695,3.8857100009918213,4.095240116119385,3.9333300590515137,130426215.0,3.9333300590515137
2013-07-22,3.895240068435669,3.6857099533081055,3.838089942932129,3.799999952316284,74846938.0,3.799999952316284
2013-07-23,3.9238100051879883,3.7809500694274902,3.7809500694274902,3.8476200103759766,84612179.0,3.8476200103759766
2013-07-24,3.8666698932647705,3.666670083999634,3.8285698890686035,3.8190500736236572,61360309.0,3.8190500736236572
2013-07-25,3.9428598880767822,3.7238099575042725,3.8190500736236572,3.895240068435669,74007584.0,3.895240068435669
2013-07-26,4.0,3.8285698890686035,3.857140064239502,3.9523799419403076,62487160.0,3.9523799419403076
2013-07-29,4.21904993057251,3.9142799377441406,3.961899995803833,4.1142802238464355,62163481.0,4.1142802238464355
2013-07-30,4.1714301109313965,4.0,4.076189994812012,4.10476016998291,39680382.0,4.10476016998291
2013-07-31,4.514289855957031,4.10476016998291,4.180950164794922,4.447619915008545,75084327.0,4.447619915008545
2013-08-01,4.89523983001709,4.380949974060059,4.409520149230957,4.876190185546875,95470740.0,4.876190185546875
2013-08-02,5.047619819641113,4.695240020751953,4.857140064239502,4.714280128479004,86444269.0,4.714280128479004
2013-08-05,5.1904802322387695,4.657139778137207,4.666669845581055,5.1904802322387695,81442280.0,5.1904802322387695
2013-08-06,5.657139778137207,5.123809814453125,5.314280033111572,5.409520149230957,119226631.0,5.409520149230957
2013-08-07,5.54286003112793,5.257140159606934,5.390480041503906,5.35237979888916,57642255.0,5.35237979888916
2013-08-08,5.447619915008545,5.1904802322387695,5.266670227050781,5.21904993057251,50655126.0,5.21904993057251
2013-08-09,5.419050216674805,4.904759883880615,5.199999809265137,5.371429920196533,81415745.0,5.371429920196533
2013-08-12,5.495240211486816,5.1904802322387695,5.3618998527526855,5.400000095367432,57173546.0,5.400000095367432
2013-08-13,5.771430015563965,5.257140159606934,5.371429920196533,5.67618989944458,68362142.0,5.67618989944458
2013-08-14,5.89523983001709,5.552380084991455,5.6857099533081055,5.666669845581055,50214717.0,5.666669845581055
2013-08-15,5.752379894256592,5.485710144042969,5.638090133666992,5.514289855957031,36803914.0,5.514289855957031
2013-08-16,5.657139778137207,5.35237979888916,5.4380998611450195,5.447619915008545,34132072.0,5.447619915008545
2013-08-19,5.638090133666992,5.209519863128662,5.571430206298828,5.580949783325195,41928639.0,5.580949783325195
2013-08-20,5.609519958496094,5.2380900382995605,5.590479850769043,5.32381010055542,37785621.0,5.32381010055542
2013-08-21,5.380949974060059,5.1142802238464355,5.304759979248047,5.180950164794922,43391407.0,5.180950164794922
2013-08-22,5.257140159606934,5.123809814453125,5.180950164794922,5.161900043487549,30664564.0,5.161900043487549
2013-08-23,5.2380900382995605,5.019050121307373,5.180950164794922,5.057139873504639,30595254.0,5.057139873504639
2013-08-26,5.13332986831665,4.990479946136475,5.057139873504639,5.095240116119385,27566442.0,5.095240116119385
2013-08-27,5.285709857940674,5.066669940948486,5.095240116119385,5.257140159606934,38648517.0,5.257140159606934
2013-08-28,5.285709857940674,5.047619819641113,5.247620105743408,5.076189994812012,52010642.0,5.076189994812012
2013-08-29,5.10476016998291,4.876190185546875,5.076189994812012,4.923810005187988,39324655.0,4.923810005187988
2013-08-30,5.019050121307373,4.485710144042969,4.923810005187988,4.590479850769043,63871264.0,4.590479850769043
2013-09-02,5.047619819641113,4.571430206298828,4.571430206298828,5.047619819641113,66736078.0,5.047619819641113
2013-09-03,5.161900043487549,4.904759883880615,5.038090229034424,4.971429824829102,59467041.0,4.971429824829102
2013-09-04,4.961900234222412,4.761899948120117,4.952380180358887,4.86667013168335,37315504.0,4.86667013168335
2013-09-05,4.990479946136475,4.8095197677612305,4.86667013168335,4.847620010375977,23986110.0,4.847620010375977
2013-09-06,4.904759883880615,4.733329772949219,4.86667013168335,4.8285698890686035,27143669.0,4.8285698890686035
2013-09-09,4.89523983001709,4.752379894256592,4.8285698890686035,4.8285698890686035,26415827.0,4.8285698890686035
2013-09-10,5.1904802322387695,4.790480136871338,4.8285698890686035,5.028570175170898,51477607.0,5.028570175170898
2013-09-11,5.057139873504639,4.819049835205078,5.028570175170898,4.857140064239502,39548178.0,4.857140064239502
2013-09-12,5.047619819641113,4.771430015563965,4.857140064239502,4.933330059051514,33578595.0,4.933330059051514
2013-09-13,5.152379989624023,4.904759883880615,4.942860126495361,5.076189994812012,38808582.0,5.076189994812012
2013-09-16,5.5619001388549805,5.123809814453125,5.13332986831665,5.4380998611450195,68892455.0,5.4380998611450195
2013-09-17,5.609519958496094,5.2380900382995605,5.3618998527526855,5.371429920196533,55714221.0,5.371429920196533
2013-09-18,5.533329963684082,5.2952399253845215,5.390480041503906,5.523809909820557,33247318.0,5.523809909820557
2013-09-23,5.657139778137207,5.466670036315918,5.476190090179443,5.495240211486816,45477813.0,5.495240211486816
2013-09-24,5.666669845581055,5.342860221862793,5.599999904632568,5.371429920196533,37548853.0,5.371429920196533
2013-09-25,5.466670036315918,5.209519863128662,5.2952399253845215,5.333330154418945,33072883.0,5.333330154418945
2013-09-26,5.342860221862793,5.142859935760498,5.333330154418945,5.152379989624023,20647280.0,5.152379989624023
2013-09-27,5.590479850769043,5.142859935760498,5.1714301109313965,5.485710144042969,48316840.0,5.485710144042969
2013-09-30,5.628570079803467,5.4380998611450195,5.504759788513184,5.5619001388549805,37403717.0,5.5619001388549805
2013-10-08,5.495240211486816,5.247620105743408,5.495240211486816,5.35237979888916,46677625.0,5.35237979888916
2013-10-09,5.4380998611450195,5.228569984436035,5.2952399253845215,5.2952399253845215,32877616.0,5.2952399253845215
2013-10-10,5.371429920196533,5.209519863128662,5.266670227050781,5.285709857940674,25421638.0,5.285709857940674
2013-10-11,5.342860221862793,5.21904993057251,5.333330154418945,5.247620105743408,26273028.0,5.247620105743408
2013-10-14,5.2952399253845215,5.057139873504639,5.2952399253845215,5.066669940948486,34051954.0,5.066669940948486
2013-10-15,5.199999809265137,4.980949878692627,4.980949878692627,5.13332986831665,20908766.0,5.13332986831665
2013-10-16,5.257140159606934,4.933330059051514,5.13332986831665,5.123809814453125,33671686.0,5.123809814453125
2013-10-17,5.1714301109313965,5.047619819641113,5.123809814453125,5.066669940948486,15018034.0,5.066669940948486
2013-10-18,5.32381010055542,5.009520053863525,5.066669940948486,5.209519863128662,26577462.0,5.209519863128662
2013-10-21,5.599999904632568,5.161900043487549,5.1904802322387695,5.45713996887207,52784391.0,5.45713996887207
2013-10-22,5.514289855957031,5.285709857940674,5.409520149230957,5.3618998527526855,36509246.0,5.3618998527526855
2013-10-23,5.409520149230957,5.10476016998291,5.380949974060059,5.180950164794922,30077449.0,5.180950164794922
2013-10-24,5.180950164794922,5.0,5.1714301109313965,5.057139873504639,21555443.0,5.057139873504639
2013-10-25,5.142859935760498,4.952380180358887,5.028570175170898,5.057139873504639,17492484.0,5.057139873504639
2013-10-28,5.419050216674805,5.057139873504639,5.066669940948486,5.342860221862793,55300177.0,5.342860221862793
2013-10-29,5.3618998527526855,5.066669940948486,5.35237979888916,5.1142802238464355,52309617.0,5.1142802238464355
2013-10-30,5.1714301109313965,4.971429824829102,5.1142802238464355,5.13332986831665,22378664.0,5.13332986831665
2013-10-31,5.266670227050781,5.095240116119385,5.142859935760498,5.1142802238464355,23508411.0,5.1142802238464355
2013-11-01,5.0,4.599999904632568,4.952380180358887,4.599999904632568,74841326.0,4.599999904632568
2013-11-04,4.64762020111084,4.400000095367432,4.409520149230957,4.552380084991455,24635487.0,4.552380084991455
2013-11-05,4.78095006942749,4.495240211486816,4.54286003112793,4.742859840393066,24750591.0,4.742859840393066
2013-11-06,4.904759883880615,4.67618989944458,4.761899948120117,4.771430015563965,22535760.0,4.771430015563965
2013-11-07,4.8095197677612305,4.64762020111084,4.742859840393066,4.67618989944458,13927565.0,4.67618989944458
2013-11-08,4.876190185546875,4.695240020751953,4.695240020751953,4.86667013168335,28278031.0,4.86667013168335
2013-11-11,5.35237979888916,4.971429824829102,4.971429824829102,5.35237979888916,47104921.0,5.35237979888916
2013-11-12,5.5619001388549805,5.2380900382995605,5.333330154418945,5.400000095367432,69900349.0,5.400000095367432
2013-11-13,5.409520149230957,5.161900043487549,5.304759979248047,5.285709857940674,32918973.0,5.285709857940674
2013-11-14,5.371429920196533,5.228569984436035,5.266670227050781,5.304759979248047,20664595.0,5.304759979248047
2013-11-15,5.523809909820557,5.2380900382995605,5.2952399253845215,5.4380998611450195,42279973.0,5.4380998611450195
2013-11-18,5.942860126495361,5.4380998611450195,5.619050025939941,5.771430015563965,84638926.0,5.771430015563965
2013-11-19,5.771430015563965,5.771430015563965,5.771430015563965,5.771430015563965,0.0,5.771430015563965
2013-11-20,6.266670227050781,5.400000095367432,6.257140159606934,5.466670036315918,130045711.0,5.466670036315918
2013-11-21,5.599999904632568,5.304759979248047,5.419050216674805,5.390480041503906,56858185.0,5.390480041503906
2013-11-22,5.428569793701172,5.180950164794922,5.333330154418945,5.2380900382995605,37563054.0,5.2380900382995605
2013-11-25,5.390480041503906,5.066669940948486,5.10476016998291,5.2380900382995605,30325770.0,5.2380900382995605
2013-11-26,5.304759979248047,5.161900043487549,5.247620105743408,5.180950164794922,21933195.0,5.180950164794922
2013-11-27,5.180950164794922,5.076189994812012,5.142859935760498,5.142859935760498,23561798.0,5.142859935760498
2013-11-28,5.380949974060059,5.123809814453125,5.13332986831665,5.35237979888916,34845230.0,5.35237979888916
2013-11-29,5.380949974060059,5.276189804077148,5.3618998527526855,5.314280033111572,21355345.0,5.314280033111572
2013-12-02,5.314280033111572,5.076189994812012,5.21904993057251,5.10476016998291,29949478.0,5.10476016998291
2013-12-03,5.199999809265137,5.076189994812012,5.10476016998291,5.142859935760498,19792449.0,5.142859935760498
2013-12-04,5.32381010055542,5.123809814453125,5.180950164794922,5.228569984436035,26549419.0,5.228569984436035
2013-12-05,5.571430206298828,5.1714301109313965,5.32381010055542,5.447619915008545,62523389.0,5.447619915008545
2013-12-06,5.476190090179443,5.247620105743408,5.371429920196533,5.314280033111572,46272063.0,5.314280033111572
2013-12-09,5.35237979888916,5.123809814453125,5.333330154418945,5.199999809265137,39867349.0,5.199999809265137
2013-12-10,5.266670227050781,5.047619819641113,5.1904802322387695,5.1142802238464355,33756742.0,5.1142802238464355
2013-12-11,5.10476016998291,4.980949878692627,5.085710048675537,5.057139873504639,19011485.0,5.057139873504639
2013-12-12,5.1714301109313965,5.0,5.038090229034424,5.123809814453125,18807400.0,5.123809814453125
2013-12-13,5.142859935760498,5.019050121307373,5.123809814453125,5.038090229034424,16582640.0,5.038090229034424
2013-12-16,5.085710048675537,4.933330059051514,4.990479946136475,4.942860126495361,22229089.0,4.942860126495361
2013-12-17,5.028570175170898,4.923810005187988,4.933330059051514,5.019050121307373,13793936.0,5.019050121307373
2013-12-18,5.019050121307373,4.885709762573242,5.019050121307373,4.904759883880615,10487855.0,4.904759883880615
2013-12-19,4.961900234222412,4.761899948120117,4.952380180358887,4.8095197677612305,13536015.0,4.8095197677612305
2013-12-20,4.857140064239502,4.723810195922852,4.819049835205078,4.742859840393066,11310747.0,4.742859840393066
2013-12-23,4.761899948120117,4.54286003112793,4.723810195922852,4.638090133666992,13508855.0,4.638090133666992
2013-12-24,4.695240020751953,4.552380084991455,4.64762020111084,4.599999904632568,9700180.0,4.599999904632568
2013-12-25,4.666669845581055,4.5619001388549805,4.609519958496094,4.666669845581055,8637468.0,4.666669845581055
2013-12-26,4.67618989944458,4.476190090179443,4.666669845581055,4.533329963684082,10989669.0,4.533329963684082
2013-12-27,4.580949783325195,4.495240211486816,4.533329963684082,4.5619001388549805,8540118.0,4.5619001388549805
2013-12-30,4.599999904632568,4.466670036315918,4.571430206298828,4.476190090179443,10874850.0,4.476190090179443
2013-12-31,4.54286003112793,4.428569793701172,4.476190090179443,4.523809909820557,6755189.0,4.523809909820557
2014-01-02,4.771430015563965,4.495240211486816,4.523809909820557,4.742859840393066,20606782.0,4.742859840393066
2014-01-03,4.819049835205078,4.64762020111084,4.7047600746154785,4.666669845581055,14332362.0,4.666669845581055
2014-01-06,4.7047600746154785,4.523809909820557,4.695240020751953,4.5619001388549805,10006211.0,4.5619001388549805
2014-01-07,4.628570079803467,4.552380084991455,4.571430206298828,4.5619001388549805,5483817.0,4.5619001388549805
2014-01-08,4.609519958496094,4.523809909820557,4.571430206298828,4.590479850769043,5978369.0,4.590479850769043
2014-01-09,4.8095197677612305,4.523809909820557,4.590479850769043,4.733329772949219,17006091.0,4.733329772949219
2014-01-10,4.800000190734863,4.666669845581055,4.695240020751953,4.67618989944458,11692275.0,4.67618989944458
2014-01-13,4.78095006942749,4.619050025939941,4.67618989944458,4.723810195922852,11853098.0,4.723810195922852
2014-01-14,4.78095006942749,4.695240020751953,4.733329772949219,4.761899948120117,8734677.0,4.761899948120117
2014-01-15,4.990479946136475,4.742859840393066,4.761899948120117,4.952380180358887,24924182.0,4.952380180358887
2014-01-16,5.028570175170898,4.89523983001709,4.990479946136475,4.923810005187988,12256096.0,4.923810005187988
2014-01-17,4.952380180358887,4.876190185546875,4.923810005187988,4.876190185546875,7663746.0,4.876190185546875
2014-01-20,4.961900234222412,4.857140064239502,4.876190185546875,4.89523983001709,7620364.0,4.89523983001709
2014-01-21,4.952380180358887,4.86667013168335,4.89523983001709,4.923810005187988,8684285.0,4.923810005187988
2014-01-22,5.009520053863525,4.904759883880615,4.933330059051514,4.971429824829102,12908360.0,4.971429824829102
2014-01-23,5.009520053863525,4.838099956512451,4.980949878692627,4.857140064239502,16223855.0,4.857140064239502
2014-01-24,4.904759883880615,4.800000190734863,4.86667013168335,4.857140064239502,12277651.0,4.857140064239502
2014-01-27,4.857140064239502,4.761899948120117,4.838099956512451,4.790480136871338,8428803.0,4.790480136871338
2014-01-28,4.86667013168335,4.78095006942749,4.790480136871338,4.790480136871338,6621056.0,4.790480136871338
2014-01-29,4.914289951324463,4.8095197677612305,4.838099956512451,4.904759883880615,11169708.0,4.904759883880615
2014-01-30,5.0,4.86667013168335,4.904759883880615,4.980949878692627,11434087.0,4.980949878692627
2014-02-07,5.10476016998291,4.942860126495361,4.952380180358887,5.085710048675537,13758005.0,5.085710048675537
2014-02-10,5.161900043487549,5.066669940948486,5.076189994812012,5.123809814453125,25377325.0,5.123809814453125
2014-02-11,5.13332986831665,5.0,5.13332986831665,5.028570175170898,20219185.0,5.028570175170898
2014-02-12,5.10476016998291,4.961900234222412,5.009520053863525,5.038090229034424,18180789.0,5.038090229034424
2014-02-13,5.066669940948486,4.961900234222412,5.019050121307373,5.019050121307373,17063429.0,5.019050121307373
2014-02-14,5.428569793701172,5.0,5.009520053863525,5.304759979248047,68546314.0,5.304759979248047
2014-02-17,5.666669845581055,5.285709857940674,5.285709857940674,5.619050025939941,76282587.0,5.619050025939941
2014-02-18,5.961900234222412,5.666669845581055,5.7047600746154785,5.819049835205078,102770837.0,5.819049835205078
2014-02-19,5.89523983001709,5.666669845581055,5.790480136871338,5.819049835205078,55321125.0,5.819049835205078
2014-02-20,6.161900043487549,5.504759788513184,6.028570175170898,5.590479850769043,71751806.0,5.590479850769043
2014-02-21,6.028570175170898,5.599999904632568,5.761899948120117,5.885709762573242,74634726.0,5.885709762573242
2014-02-24,6.180950164794922,5.761899948120117,5.923810005187988,6.095240116119385,98783655.0,6.095240116119385
2014-02-25,6.638090133666992,6.095240116119385,6.142859935760498,6.1714301109313965,115005686.0,6.1714301109313965
2014-02-26,6.476190090179443,5.723810195922852,6.076189994812012,6.466670036315918,91131106.0,6.466670036315918
2014-02-27,6.67618989944458,6.285709857940674,6.64762020111084,6.32381010055542,81170868.0,6.32381010055542
2014-02-28,6.419050216674805,6.095240116119385,6.333330154418945,6.304759979248047,47188231.0,6.304759979248047
2014-03-03,6.447619915008545,6.21904993057251,6.32381010055542,6.419050216674805,40380128.0,6.419050216674805
2014-03-04,6.64762020111084,6.409520149230957,6.419050216674805,6.485710144042969,53179770.0,6.485710144042969
2014-03-05,6.45713996887207,6.152379989624023,6.45713996887207,6.161900043487549,47110501.0,6.161900043487549
2014-03-06,6.304759979248047,5.923810005187988,6.161900043487549,6.257140159606934,40372661.0,6.257140159606934
2014-03-07,6.32381010055542,6.0,6.21904993057251,6.028570175170898,28883855.0,6.028570175170898
2014-03-10,6.1142802238464355,5.733329772949219,6.047619819641113,5.885709762573242,32448035.0,5.885709762573242
2014-03-11,5.89523983001709,5.723810195922852,5.847620010375977,5.771430015563965,18679283.0,5.771430015563965
2014-03-12,6.057139873504639,5.752379894256592,5.771430015563965,5.961900234222412,32082672.0,5.961900234222412
2014-03-13,6.304759979248047,5.904759883880615,5.971429824829102,6.276189804077148,36927758.0,6.276189804077148
2014-03-14,6.380949974060059,6.161900043487549,6.2952399253845215,6.199999809265137,33024055.0,6.199999809265137
2014-03-17,6.476190090179443,6.199999809265137,6.209519863128662,6.3618998527526855,24755082.0,6.3618998527526855
2014-03-18,6.419050216674805,6.257140159606934,6.371429920196533,6.314280033111572,19564873.0,6.314280033111572
2014-03-19,6.32381010055542,6.0,6.32381010055542,6.019050121307373,24786149.0,6.019050121307373
2014-03-20,6.1904802322387695,5.961900234222412,6.019050121307373,6.019050121307373,19676246.0,6.019050121307373
2014-03-21,6.161900043487549,5.89523983001709,5.980949878692627,6.095240116119385,22127889.0,6.095240116119385
2014-03-24,6.152379989624023,5.990479946136475,6.10476016998291,6.019050121307373,18209147.0,6.019050121307373
2014-03-25,6.142859935760498,6.0,6.019050121307373,6.066669940948486,13786146.0,6.066669940948486
2014-03-26,6.066669940948486,5.857140064239502,6.066669940948486,5.933330059051514,22575035.0,5.933330059051514
2014-03-27,5.933330059051514,5.790480136871338,5.933330059051514,5.8285698890686035,18408197.0,5.8285698890686035
2014-03-28,5.971429824829102,5.8095197677612305,5.857140064239502,5.86667013168335,12506243.0,5.86667013168335
2014-03-31,5.885709762573242,5.771430015563965,5.86667013168335,5.8285698890686035,7797406.0,5.8285698890686035
2014-04-01,5.942860126495361,5.790480136871338,5.8095197677612305,5.923810005187988,10325806.0,5.923810005187988
2014-04-02,6.066669940948486,5.904759883880615,5.980949878692627,5.961900234222412,19490444.0,5.961900234222412
2014-04-03,5.961900234222412,5.819049835205078,5.923810005187988,5.8285698890686035,13622224.0,5.8285698890686035
2014-04-04,5.847620010375977,5.771430015563965,5.838099956512451,5.838099956512451,10823036.0,5.838099956512451
2014-04-08,5.876190185546875,5.771430015563965,5.838099956512451,5.86667013168335,13766416.0,5.86667013168335
2014-04-09,5.971429824829102,5.8285698890686035,5.86667013168335,5.923810005187988,14419384.0,5.923810005187988
2014-04-10,6.0,5.914289951324463,5.923810005187988,5.933330059051514,10041529.0,5.933330059051514
2014-04-11,5.952380180358887,5.8095197677612305,5.923810005187988,5.838099956512451,8564052.0,5.838099956512451
2014-04-14,5.857140064239502,5.67618989944458,5.838099956512451,5.733329772949219,25039768.0,5.733329772949219
2014-04-15,5.800000190734863,5.7047600746154785,5.733329772949219,5.733329772949219,15039068.0,5.733329772949219
2014-04-16,5.904759883880615,5.7047600746154785,5.733329772949219,5.86667013168335,17902354.0,5.86667013168335
2014-04-17,5.914289951324463,5.78095006942749,5.8285698890686035,5.790480136871338,14004816.0,5.790480136871338
2014-04-18,5.942860126495361,5.761899948120117,5.790480136871338,5.914289951324463,22251492.0,5.914289951324463
2014-04-21,5.980949878692627,5.8285698890686035,5.876190185546875,5.876190185546875,15823818.0,5.876190185546875
2014-04-22,6.32381010055542,5.980949878692627,5.980949878692627,6.1714301109313965,54807851.0,6.1714301109313965
2014-04-23,6.266670227050781,6.028570175170898,6.142859935760498,6.161900043487549,28542063.0,6.161900043487549
2014-04-24,6.161900043487549,6.028570175170898,6.123809814453125,6.038090229034424,13487032.0,6.038090229034424
2014-04-25,6.066669940948486,5.761899948120117,6.028570175170898,5.771430015563965,25092469.0,5.771430015563965
2014-04-28,5.790480136871338,5.476190090179443,5.790480136871338,5.495240211486816,27554188.0,5.495240211486816
2014-04-29,5.599999904632568,5.333330154418945,5.428569793701172,5.552380084991455,21639691.0,5.552380084991455
2014-04-30,5.733329772949219,5.476190090179443,5.523809909820557,5.628570079803467,13428864.0,5.628570079803467
2014-05-05,5.64762020111084,5.476190090179443,5.619050025939941,5.552380084991455,13215372.0,5.552380084991455
2014-05-06,5.733329772949219,5.54286003112793,5.54286003112793,5.714280128479004,16017871.0,5.714280128479004
2014-05-07,5.761899948120117,5.54286003112793,5.761899948120117,5.580949783325195,8807860.0,5.580949783325195
2014-05-08,5.742859840393066,5.5619001388549805,5.580949783325195,5.64762020111084,8762356.0,5.64762020111084
2014-05-09,5.666669845581055,5.466670036315918,5.590479850769043,5.476190090179443,8797652.0,5.476190090179443
2014-05-12,5.628570079803467,5.390480041503906,5.514289855957031,5.599999904632568,20245523.0,5.599999904632568
2014-05-13,5.666669845581055,5.523809909820557,5.599999904632568,5.609519958496094,9719018.0,5.609519958496094
2014-05-14,5.657139778137207,5.533329963684082,5.638090133666992,5.5619001388549805,6956996.0,5.5619001388549805
2014-05-15,5.590479850769043,5.428569793701172,5.5619001388549805,5.4380998611450195,7768893.0,5.4380998611450195
2014-05-16,5.514289855957031,5.390480041503906,5.45713996887207,5.45713996887207,5959147.0,5.45713996887207
2014-05-19,5.504759788513184,5.371429920196533,5.45713996887207,5.390480041503906,7628474.0,5.390480041503906
2014-05-20,5.514289855957031,5.314280033111572,5.390480041503906,5.400000095367432,14037910.0,5.400000095367432
2014-05-21,5.409520149230957,5.1714301109313965,5.380949974060059,5.32381010055542,19337865.0,5.32381010055542
2014-05-22,5.371429920196533,5.276189804077148,5.35237979888916,5.285709857940674,8300400.0,5.285709857940674
2014-05-23,5.333330154418945,5.21904993057251,5.304759979248047,5.276189804077148,6508519.0,5.276189804077148
2014-05-26,5.409520149230957,5.285709857940674,5.314280033111572,5.400000095367432,10294828.0,5.400000095367432
2014-05-27,5.657139778137207,5.390480041503906,5.428569793701172,5.5619001388549805,19386091.0,5.5619001388549805
2014-05-28,5.619050025939941,5.514289855957031,5.552380084991455,5.5619001388549805,10533943.0,5.5619001388549805
2014-05-29,5.733329772949219,5.552380084991455,5.5619001388549805,5.657139778137207,18530340.0,5.657139778137207
2014-05-30,5.723810195922852,5.571430206298828,5.657139778137207,5.609519958496094,13439382.0,5.609519958496094
2014-06-03,5.67618989944458,5.476190090179443,5.609519958496094,5.523809909820557,8414537.0,5.523809909820557
2014-06-04,5.628570079803467,5.390480041503906,5.599999904632568,5.485710144042969,9427817.0,5.485710144042969
2014-06-05,5.666669845581055,5.447619915008545,5.504759788513184,5.638090133666992,9129792.0,5.638090133666992
2014-06-06,5.695240020751953,5.590479850769043,5.657139778137207,5.666669845581055,13366266.0,5.666669845581055
2014-06-09,5.857140064239502,5.571430206298828,5.8095197677612305,5.67618989944458,31406695.0,5.67618989944458
2014-06-10,5.742859840393066,5.619050025939941,5.64762020111084,5.695240020751953,11364353.0,5.695240020751953
2014-06-11,5.800000190734863,5.67618989944458,5.67618989944458,5.761899948120117,11355994.0,5.761899948120117
2014-06-12,5.800000190734863,5.571430206298828,5.723810195922852,5.657139778137207,14440989.0,5.657139778137207
2014-06-13,5.790480136871338,5.599999904632568,5.628570079803467,5.742859840393066,17075402.0,5.742859840393066
2014-06-16,6.039999961853027,5.800000190734863,5.880000114440918,6.039999961853027,20023332.0,6.039999961853027
2014-06-17,6.0,5.869999885559082,6.0,5.949999809265137,17884482.0,5.949999809265137
2014-06-18,5.96999979019165,5.900000095367432,5.949999809265137,5.960000038146973,11173369.0,5.960000038146973
2014-06-19,5.960000038146973,5.599999904632568,5.920000076293945,5.630000114440918,15338380.0,5.630000114440918
2014-06-20,5.809999942779541,5.590000152587891,5.630000114440918,5.789999961853027,10175113.0,5.789999961853027
2014-06-23,5.849999904632568,5.670000076293945,5.789999961853027,5.710000038146973,8783214.0,5.710000038146973
2014-06-24,5.71999979019165,5.539999961853027,5.710000038146973,5.639999866485596,15112634.0,5.639999866485596
2014-06-25,5.630000114440918,5.5,5.599999904632568,5.539999961853027,11638726.0,5.539999961853027
2014-06-26,5.650000095367432,5.53000020980835,5.539999961853027,5.599999904632568,7407363.0,5.599999904632568
2014-06-27,5.78000020980835,5.570000171661377,5.599999904632568,5.71999979019165,12128344.0,5.71999979019165
2014-06-30,5.809999942779541,5.679999828338623,5.71999979019165,5.75,14019877.0,5.75
2014-07-01,5.78000020980835,5.710000038146973,5.730000019073486,5.769999980926514,8760017.0,5.769999980926514
2014-07-02,5.829999923706055,5.710000038146973,5.789999961853027,5.769999980926514,11036571.0,5.769999980926514
2014-07-03,5.809999942779541,5.739999771118164,5.789999961853027,5.760000228881836,10603972.0,5.760000228881836
2014-07-04,5.789999961853027,5.650000095367432,5.760000228881836,5.690000057220459,12718788.0,5.690000057220459
2014-07-07,5.769999980926514,5.659999847412109,5.679999828338623,5.730000019073486,8615778.0,5.730000019073486
2014-07-08,5.760000228881836,5.650000095367432,5.730000019073486,5.739999771118164,10141691.0,5.739999771118164
2014-07-09,6.079999923706055,5.769999980926514,5.769999980926514,5.889999866485596,35338245.0,5.889999866485596
2014-07-10,6.03000020980835,5.820000171661377,5.860000133514404,5.920000076293945,20525764.0,5.920000076293945
2014-07-11,6.010000228881836,5.880000114440918,5.920000076293945,5.940000057220459,12691492.0,5.940000057220459
2014-07-14,5.989999771118164,5.71999979019165,5.989999771118164,5.869999885559082,22486571.0,5.869999885559082
2014-07-15,5.889999866485596,5.760000228881836,5.869999885559082,5.820000171661377,11634196.0,5.820000171661377
2014-07-16,5.809999942779541,5.71999979019165,5.809999942779541,5.769999980926514,12685807.0,5.769999980926514
2014-07-17,5.860000133514404,5.71999979019165,5.71999979019165,5.789999961853027,10222352.0,5.789999961853027
2014-07-18,5.809999942779541,5.739999771118164,5.789999961853027,5.739999771118164,7677779.0,5.739999771118164
2014-07-21,5.809999942779541,5.619999885559082,5.730000019073486,5.78000020980835,13906133.0,5.78000020980835
2014-07-22,5.869999885559082,5.730000019073486,5.78000020980835,5.849999904632568,13321249.0,5.849999904632568
2014-07-23,6.070000171661377,5.849999904632568,5.929999828338623,5.869999885559082,29077213.0,5.869999885559082
2014-07-24,6.019999980926514,5.800000190734863,5.909999847412109,5.949999809265137,21846496.0,5.949999809265137
2014-07-25,6.010000228881836,5.900000095367432,5.949999809265137,5.989999771118164,14355348.0,5.989999771118164
2014-07-28,6.070000171661377,5.920000076293945,6.03000020980835,5.980000019073486,25500687.0,5.980000019073486
2014-07-29,6.019999980926514,5.909999847412109,5.96999979019165,5.940000057220459,24841458.0,5.940000057220459
2014-07-30,6.239999771118164,5.920000076293945,5.920000076293945,6.170000076293945,48859700.0,6.170000076293945
2014-07-31,6.21999979019165,6.050000190734863,6.130000114440918,6.190000057220459,31859882.0,6.190000057220459
2014-08-01,6.179999828338623,6.070000171661377,6.179999828338623,6.079999923706055,18513810.0,6.079999923706055
2014-08-04,6.139999866485596,6.050000190734863,6.070000171661377,6.119999885559082,16307263.0,6.119999885559082
2014-08-05,6.190000057220459,6.050000190734863,6.119999885559082,6.179999828338623,20829151.0,6.179999828338623
2014-08-06,6.440000057220459,6.130000114440918,6.150000095367432,6.360000133514404,42058812.0,6.360000133514404
2014-08-07,6.579999923706055,6.329999923706055,6.389999866485596,6.389999866485596,42431663.0,6.389999866485596
2014-08-08,6.860000133514404,6.420000076293945,6.420000076293945,6.829999923706055,69950556.0,6.829999923706055
2014-08-11,6.929999828338623,6.679999828338623,6.829999923706055,6.769999980926514,46699677.0,6.769999980926514
2014-08-12,7.019999980926514,6.730000019073486,6.769999980926514,6.880000114440918,45708051.0,6.880000114440918
2014-08-13,7.0,6.670000076293945,6.889999866485596,6.739999771118164,43998509.0,6.739999771118164
2014-08-14,6.800000190734863,6.599999904632568,6.690000057220459,6.730000019073486,34019610.0,6.730000019073486
2014-08-15,6.800000190734863,6.630000114440918,6.710000038146973,6.690000057220459,21855782.0,6.690000057220459
2014-08-18,6.940000057220459,6.699999809265137,6.699999809265137,6.809999942779541,26332464.0,6.809999942779541
2014-08-19,6.820000171661377,6.710000038146973,6.789999961853027,6.78000020980835,20296676.0,6.78000020980835
2014-08-20,6.78000020980835,6.619999885559082,6.78000020980835,6.690000057220459,21649069.0,6.690000057220459
2014-08-21,6.739999771118164,6.550000190734863,6.710000038146973,6.579999923706055,21074174.0,6.579999923706055
2014-08-22,6.75,6.550000190734863,6.599999904632568,6.739999771118164,16374283.0,6.739999771118164
2014-08-25,6.849999904632568,6.639999866485596,6.75,6.690000057220459,18439774.0,6.690000057220459
2014-08-26,6.690000057220459,6.349999904632568,6.690000057220459,6.380000114440918,32591434.0,6.380000114440918
2014-08-27,6.519999980926514,6.369999885559082,6.400000095367432,6.46999979019165,18161068.0,6.46999979019165
2014-08-28,6.800000190734863,6.460000038146973,6.539999961853027,6.679999828338623,31294938.0,6.679999828338623
2014-08-29,6.71999979019165,6.599999904632568,6.710000038146973,6.679999828338623,14121255.0,6.679999828338623
2014-09-01,6.760000228881836,6.619999885559082,6.659999847412109,6.75,13958520.0,6.75
2014-09-02,6.849999904632568,6.710000038146973,6.769999980926514,6.820000171661377,19816253.0,6.820000171661377
2014-09-03,6.920000076293945,6.730000019073486,6.829999923706055,6.78000020980835,20647567.0,6.78000020980835
2014-09-04,6.78000020980835,6.670000076293945,6.760000228881836,6.71999979019165,21221656.0,6.71999979019165
2014-09-05,6.820000171661377,6.639999866485596,6.71999979019165,6.760000228881836,23662038.0,6.760000228881836
2014-09-09,6.760000228881836,6.599999904632568,6.760000228881836,6.619999885559082,29666345.0,6.619999885559082
2014-09-10,6.809999942779541,6.539999961853027,6.619999885559082,6.789999961853027,35223120.0,6.789999961853027
2014-09-11,6.829999923706055,6.650000095367432,6.760000228881836,6.679999828338623,22843968.0,6.679999828338623
2014-09-12,6.75,6.610000133514404,6.659999847412109,6.690000057220459,18293914.0,6.690000057220459
2014-09-15,6.800000190734863,6.650000095367432,6.71999979019165,6.800000190734863,22507893.0,6.800000190734863
2014-09-16,6.869999885559082,6.559999942779541,6.820000171661377,6.570000171661377,36866728.0,6.570000171661377
2014-09-17,6.630000114440918,6.489999771118164,6.570000171661377,6.539999961853027,16829162.0,6.539999961853027
2014-09-18,6.619999885559082,6.5,6.539999961853027,6.570000171661377,11907933.0,6.570000171661377
2014-09-19,6.650000095367432,6.420000076293945,6.570000171661377,6.610000133514404,21793007.0,6.610000133514404
2014-09-22,6.619999885559082,6.409999847412109,6.570000171661377,6.420000076293945,16318858.0,6.420000076293945
2014-09-23,6.559999942779541,6.440000057220459,6.449999809265137,6.519999980926514,10477323.0,6.519999980926514
2014-09-24,6.599999904632568,6.460000038146973,6.519999980926514,6.559999942779541,14577024.0,6.559999942779541
2014-09-25,6.599999904632568,6.5,6.559999942779541,6.550000190734863,24878810.0,6.550000190734863
2014-09-26,6.579999923706055,6.460000038146973,6.5,6.510000228881836,17765332.0,6.510000228881836
2014-09-29,6.550000190734863,6.460000038146973,6.519999980926514,6.46999979019165,28461187.0,6.46999979019165
2014-09-30,6.539999961853027,6.449999809265137,6.489999771118164,6.5,20850855.0,6.5
2014-10-08,6.559999942779541,6.460000038146973,6.489999771118164,6.550000190734863,19965057.0,6.550000190734863
2014-10-09,6.75,6.519999980926514,6.539999961853027,6.739999771118164,45788958.0,6.739999771118164
2014-10-10,6.860000133514404,6.619999885559082,6.659999847412109,6.670000076293945,34289802.0,6.670000076293945
2014-10-13,6.78000020980835,6.539999961853027,6.699999809265137,6.590000152587891,28959958.0,6.590000152587891
2014-10-14,6.599999904632568,6.5,6.590000152587891,6.539999961853027,17617344.0,6.539999961853027
2014-10-15,6.539999961853027,6.199999809265137,6.539999961853027,6.260000228881836,56026241.0,6.260000228881836
2014-10-16,6.239999771118164,5.929999828338623,6.239999771118164,5.96999979019165,64664069.0,5.96999979019165
2014-10-17,6.070000171661377,5.880000114440918,5.960000038146973,6.0,26232172.0,6.0
2014-10-20,6.019999980926514,5.869999885559082,6.019999980926514,5.960000038146973,23059182.0,5.960000038146973
2014-10-21,5.960000038146973,5.889999866485596,5.949999809265137,5.889999866485596,15901136.0,5.889999866485596
2014-10-22,5.929999828338623,5.710000038146973,5.900000095367432,5.739999771118164,19905427.0,5.739999771118164
2014-10-23,5.760000228881836,5.480000019073486,5.75,5.53000020980835,41422479.0,5.53000020980835
2014-10-24,5.690000057220459,5.53000020980835,5.53000020980835,5.679999828338623,18627996.0,5.679999828338623
2014-10-27,5.75,5.610000133514404,5.650000095367432,5.710000038146973,11624750.0,5.710000038146973
2014-10-28,5.820000171661377,5.699999809265137,5.710000038146973,5.809999942779541,16365455.0,5.809999942779541
2014-10-29,5.840000152587891,5.71999979019165,5.820000171661377,5.769999980926514,26582268.0,5.769999980926514
2014-10-30,5.860000133514404,5.75,5.78000020980835,5.789999961853027,18997421.0,5.789999961853027
2014-10-31,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-11-03,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-11-04,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-11-05,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-11-06,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-11-07,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-11-10,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-11-11,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-11-12,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-11-13,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-11-14,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-11-17,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-11-18,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-11-19,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-11-20,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-11-21,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-11-24,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-11-25,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-11-26,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-11-27,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-11-28,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-12-01,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-12-02,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-12-03,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-12-04,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-12-05,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-12-08,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-12-09,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-12-10,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-12-11,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-12-12,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-12-15,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-12-16,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-12-17,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0.0,5.789999961853027
2014-12-18,6.369999885559082,5.800000190734863,6.199999809265137,6.369999885559082,115869861.0,6.369999885559082
2014-12-19,6.550000190734863,5.809999942779541,6.5,5.949999809265137,166867878.0,5.949999809265137
2014-12-22,5.980000019073486,5.360000133514404,5.960000038146973,5.369999885559082,79769749.0,5.369999885559082
2014-12-23,5.340000152587891,5.03000020980835,5.340000152587891,5.159999847412109,34776414.0,5.159999847412109
2014-12-24,5.309999942779541,5.150000095367432,5.150000095367432,5.260000228881836,22909824.0,5.260000228881836
2014-12-25,5.28000020980835,5.159999847412109,5.269999980926514,5.239999771118164,29143792.0,5.239999771118164
2014-12-26,5.260000228881836,5.130000114440918,5.21999979019165,5.199999809265137,38268994.0,5.199999809265137
2014-12-29,5.170000076293945,5.039999961853027,5.159999847412109,5.050000190734863,36223270.0,5.050000190734863
2014-12-30,5.28000020980835,5.050000190734863,5.059999942779541,5.170000076293945,31281994.0,5.170000076293945
2014-12-31,5.179999828338623,5.050000190734863,5.170000076293945,5.150000095367432,20935149.0,5.150000095367432
2015-01-05,5.480000019073486,5.130000114440918,5.150000095367432,5.409999847412109,46809365.0,5.409999847412109
2015-01-06,5.369999885559082,5.210000038146973,5.369999885559082,5.329999923706055,33161421.0,5.329999923706055
2015-01-07,5.309999942779541,5.239999771118164,5.239999771118164,5.300000190734863,24224511.0,5.300000190734863
2015-01-08,5.420000076293945,5.25,5.300000190734863,5.300000190734863,27670369.0,5.300000190734863
2015-01-09,5.349999904632568,5.25,5.300000190734863,5.260000228881836,21138069.0,5.260000228881836
2015-01-12,5.210000038146973,5.050000190734863,5.210000038146973,5.079999923706055,24881137.0,5.079999923706055
2015-01-13,5.070000171661377,4.980000019073486,5.0,5.050000190734863,21949876.0,5.050000190734863
2015-01-14,5.230000019073486,5.059999942779541,5.059999942779541,5.139999866485596,26312330.0,5.139999866485596
2015-01-15,5.349999904632568,5.150000095367432,5.190000057220459,5.260000228881836,30794837.0,5.260000228881836
2015-01-16,5.400000095367432,4.900000095367432,5.210000038146973,5.260000228881836,29952607.0,5.260000228881836
2015-01-19,5.320000171661377,5.050000190734863,5.150000095367432,5.099999904632568,32613943.0,5.099999904632568
2015-01-20,5.349999904632568,5.099999904632568,5.099999904632568,5.25,29072185.0,5.25
2015-01-21,5.340000152587891,5.199999809265137,5.25,5.309999942779541,44377576.0,5.309999942779541
2015-01-22,5.349999904632568,5.269999980926514,5.320000171661377,5.340000152587891,40195193.0,5.340000152587891
2015-01-23,5.599999904632568,5.289999961853027,5.369999885559082,5.510000228881836,78340314.0,5.510000228881836
2015-01-26,5.5,5.400000095367432,5.5,5.480000019073486,40221538.0,5.480000019073486
2015-01-27,5.510000228881836,5.369999885559082,5.480000019073486,5.429999828338623,36355890.0,5.429999828338623
2015-01-28,5.460000038146973,5.369999885559082,5.420000076293945,5.400000095367432,22635447.0,5.400000095367432
2015-01-29,5.389999866485596,5.300000190734863,5.389999866485596,5.349999904632568,23931174.0,5.349999904632568
2015-01-30,5.380000114440918,5.28000020980835,5.349999904632568,5.28000020980835,19379727.0,5.28000020980835
2015-02-02,5.440000057220459,5.28000020980835,5.289999961853027,5.349999904632568,34644317.0,5.349999904632568
2015-02-03,5.460000038146973,5.360000133514404,5.420000076293945,5.429999828338623,33290309.0,5.429999828338623
2015-02-04,5.590000152587891,5.389999866485596,5.550000190734863,5.429999828338623,30880053.0,5.429999828338623
2015-02-05,5.489999771118164,5.320000171661377,5.46999979019165,5.329999923706055,30238168.0,5.329999923706055
2015-02-06,5.380000114440918,5.170000076293945,5.329999923706055,5.210000038146973,19280343.0,5.210000038146973
2015-02-09,5.28000020980835,5.159999847412109,5.199999809265137,5.199999809265137,12313627.0,5.199999809265137
2015-02-10,5.239999771118164,5.139999866485596,5.239999771118164,5.170000076293945,18070988.0,5.170000076293945
2015-02-11,5.21999979019165,5.139999866485596,5.170000076293945,5.199999809265137,15644953.0,5.199999809265137
2015-02-12,5.210000038146973,5.139999866485596,5.210000038146973,5.190000057220459,20419043.0,5.190000057220459
2015-02-13,5.340000152587891,5.230000019073486,5.230000019073486,5.289999961853027,27343182.0,5.289999961853027
2015-02-16,5.400000095367432,5.320000171661377,5.349999904632568,5.369999885559082,21587726.0,5.369999885559082
2015-02-17,5.389999866485596,5.329999923706055,5.380000114440918,5.360000133514404,24576073.0,5.360000133514404
2015-02-25,5.340000152587891,5.269999980926514,5.320000171661377,5.28000020980835,23524658.0,5.28000020980835
2015-02-26,5.440000057220459,5.289999961853027,5.309999942779541,5.400000095367432,32259406.0,5.400000095367432
2015-02-27,5.449999809265137,5.320000171661377,5.380000114440918,5.440000057220459,48522888.0,5.440000057220459
2015-03-02,5.550000190734863,5.440000057220459,5.5,5.539999961853027,51905723.0,5.539999961853027
2015-03-03,5.75,5.46999979019165,5.5,5.639999866485596,74191685.0,5.639999866485596
2015-03-04,5.840000152587891,5.599999904632568,5.599999904632568,5.769999980926514,70014019.0,5.769999980926514
2015-03-05,5.929999828338623,5.679999828338623,5.800000190734863,5.800000190734863,61122082.0,5.800000190734863
2015-03-06,6.159999847412109,5.809999942779541,5.889999866485596,5.820000171661377,63322976.0,5.820000171661377
2015-03-09,6.400000095367432,5.710000038146973,5.840000152587891,6.400000095367432,144529113.0,6.400000095367432
2015-03-10,6.71999979019165,6.159999847412109,6.630000114440918,6.380000114440918,168808465.0,6.380000114440918
2015-03-11,6.380000114440918,6.159999847412109,6.329999923706055,6.179999828338623,74340186.0,6.179999828338623
2015-03-12,6.269999980926514,6.010000228881836,6.179999828338623,6.110000133514404,69463388.0,6.110000133514404
2015-03-13,6.21999979019165,6.099999904632568,6.119999885559082,6.150000095367432,49226499.0,6.150000095367432
2015-03-16,6.429999828338623,6.199999809265137,6.25,6.320000171661377,88237770.0,6.320000171661377
2015-03-17,6.46999979019165,6.28000020980835,6.420000076293945,6.369999885559082,92026796.0,6.369999885559082
2015-03-18,6.570000171661377,6.260000228881836,6.369999885559082,6.460000038146973,106317552.0,6.460000038146973
2015-03-19,6.630000114440918,6.360000133514404,6.460000038146973,6.5,93499883.0,6.5
2015-03-20,6.570000171661377,6.369999885559082,6.53000020980835,6.440000057220459,71333701.0,6.440000057220459
2015-03-23,6.570000171661377,6.409999847412109,6.489999771118164,6.5,80378414.0,6.5
2015-03-24,6.519999980926514,6.179999828338623,6.5,6.429999828338623,84581430.0,6.429999828338623
2015-03-25,6.429999828338623,6.28000020980835,6.429999828338623,6.349999904632568,53629121.0,6.349999904632568
2015-03-26,6.820000171661377,6.300000190734863,6.380000114440918,6.639999866485596,143528763.0,6.639999866485596
2015-03-27,6.809999942779541,6.510000228881836,6.75,6.639999866485596,94875574.0,6.639999866485596
2015-03-30,6.840000152587891,6.53000020980835,6.659999847412109,6.730000019073486,89905154.0,6.730000019073486
2015-03-31,6.849999904632568,6.599999904632568,6.789999961853027,6.639999866485596,85797243.0,6.639999866485596
2015-04-01,6.71999979019165,6.619999885559082,6.650000095367432,6.690000057220459,57384683.0,6.690000057220459
2015-04-02,7.360000133514404,6.739999771118164,6.739999771118164,7.360000133514404,158791390.0,7.360000133514404
2015-04-03,7.550000190734863,7.150000095367432,7.199999809265137,7.389999866485596,123518118.0,7.389999866485596
2015-04-07,7.980000019073486,7.420000076293945,7.420000076293945,7.630000114440918,108798866.0,7.630000114440918
2015-04-08,7.809999942779541,7.25,7.71999979019165,7.53000020980835,94860993.0,7.53000020980835
2015-04-09,7.489999771118164,7.03000020980835,7.489999771118164,7.340000152587891,96606822.0,7.340000152587891
2015-04-10,7.46999979019165,7.260000228881836,7.369999885559082,7.420000076293945,70719473.0,7.420000076293945
2015-04-13,7.769999980926514,7.380000114440918,7.449999809265137,7.639999866485596,91722122.0,7.639999866485596
2015-04-14,7.71999979019165,7.539999961853027,7.659999847412109,7.619999885559082,74559072.0,7.619999885559082
2015-04-15,7.619999885559082,7.199999809265137,7.619999885559082,7.25,60700760.0,7.25
2015-04-16,7.480000019073486,7.25,7.25,7.360000133514404,48808910.0,7.360000133514404
2015-04-17,7.690000057220459,7.400000095367432,7.400000095367432,7.579999923706055,92907201.0,7.579999923706055
2015-04-20,7.800000190734863,7.329999923706055,7.550000190734863,7.71999979019165,104299396.0,7.71999979019165
2015-04-21,8.239999771118164,7.650000095367432,7.710000038146973,8.100000381469727,102669540.0,8.100000381469727
2015-04-22,8.229999542236328,8.010000228881836,8.09000015258789,8.100000381469727,94639814.0,8.100000381469727
2015-04-23,8.260000228881836,8.050000190734863,8.100000381469727,8.15999984741211,76265376.0,8.15999984741211
2015-04-24,8.5,8.010000228881836,8.119999885559082,8.170000076293945,101897643.0,8.170000076293945
2015-04-27,8.779999732971191,8.199999809265137,8.220000267028809,8.539999961853027,102603957.0,8.539999961853027
2015-04-28,8.529999732971191,7.920000076293945,8.449999809265137,8.029999732971191,91383642.0,8.029999732971191
2015-04-29,8.149999618530273,7.849999904632568,8.039999961853027,8.079999923706055,52623755.0,8.079999923706055
2015-04-30,8.260000228881836,8.0,8.100000381469727,8.010000228881836,50345912.0,8.010000228881836
2015-05-04,8.09000015258789,7.809999942779541,8.0,8.0,44928977.0,8.0
2015-05-05,8.229999542236328,7.550000190734863,8.020000457763672,7.679999828338623,59150036.0,7.679999828338623
2015-05-06,7.849999904632568,7.179999828338623,7.75,7.380000114440918,57242263.0,7.380000114440918
2015-05-07,7.360000133514404,6.989999771118164,7.28000020980835,7.010000228881836,51865078.0,7.010000228881836
2015-05-08,7.210000038146973,7.010000228881836,7.090000152587891,7.199999809265137,38194675.0,7.199999809265137
2015-05-11,7.539999961853027,7.210000038146973,7.300000190734863,7.510000228881836,47274988.0,7.510000228881836
2015-05-12,7.619999885559082,7.360000133514404,7.539999961853027,7.5,51729634.0,7.5
2015-05-13,7.659999847412109,7.420000076293945,7.5,7.570000171661377,54576629.0,7.570000171661377
2015-05-14,7.599999904632568,7.400000095367432,7.590000152587891,7.480000019073486,44423585.0,7.480000019073486
2015-05-15,7.460000038146973,7.170000076293945,7.460000038146973,7.190000057220459,42278756.0,7.190000057220459
2015-05-18,7.380000114440918,7.03000020980835,7.099999904632568,7.289999961853027,38633123.0,7.289999961853027
2015-05-19,7.449999809265137,7.210000038146973,7.309999942779541,7.449999809265137,45734055.0,7.449999809265137
2015-05-20,8.180000305175781,7.409999847412109,7.46999979019165,8.100000381469727,141221541.0,8.100000381469727
2015-05-21,8.5,7.829999923706055,8.069999694824219,8.140000343322754,111652643.0,8.140000343322754
2015-05-22,8.300000190734863,7.949999809265137,8.229999542236328,8.170000076293945,88535734.0,8.170000076293945
2015-05-25,8.5,8.010000228881836,8.140000343322754,8.399999618530273,106917542.0,8.399999618530273
2015-05-26,8.680000305175781,8.279999732971191,8.510000228881836,8.640000343322754,111725660.0,8.640000343322754
2015-05-27,8.869999885559082,8.329999923706055,8.609999656677246,8.729999542236328,105921895.0,8.729999542236328
2015-05-28,9.600000381469727,8.75,8.850000381469727,9.0,176342348.0,9.0
2015-05-29,9.869999885559082,8.34000015258789,9.300000190734863,9.6899995803833,201881293.0,9.6899995803833
2015-06-01,10.5,9.649999618530273,10.0,10.390000343322754,160901920.0,10.390000343322754
2015-06-02,10.489999771118164,10.050000190734863,10.3100004196167,10.40999984741211,110358961.0,10.40999984741211
2015-06-03,10.520000457763672,10.0600004196167,10.420000076293945,10.180000305175781,91804157.0,10.180000305175781
2015-06-04,10.180000305175781,9.300000190734863,10.149999618530273,9.880000114440918,89197872.0,9.880000114440918
2015-06-05,10.300000190734863,9.600000381469727,9.970000267028809,10.0600004196167,98059552.0,10.0600004196167
2015-06-08,10.279999732971191,9.949999809265137,10.130000114440918,10.15999984741211,89449089.0,10.15999984741211
2015-06-09,10.300000190734863,9.899999618530273,10.300000190734863,10.140000343322754,61017430.0,10.140000343322754
2015-06-10,11.149999618530273,9.90999984741211,10.100000381469727,10.869999885559082,116958387.0,10.869999885559082
2015-06-11,11.430000305175781,10.649999618530273,10.800000190734863,11.210000038146973,98148874.0,11.210000038146973
2015-06-12,11.779999732971191,11.210000038146973,11.25,11.350000381469727,90330454.0,11.350000381469727
2015-06-15,11.289999961853027,10.880000114440918,11.289999961853027,10.920000076293945,80028778.0,10.920000076293945
2015-06-16,10.869999885559082,10.029999732971191,10.699999809265137,10.210000038146973,74446443.0,10.210000038146973
2015-06-17,11.229999542236328,10.220000267028809,10.220000267028809,11.229999542236328,82746577.0,11.229999542236328
2015-06-18,11.800000190734863,11.010000228881836,11.449999809265137,11.09000015258789,88225349.0,11.09000015258789
2015-06-19,11.59000015258789,10.430000305175781,10.600000381469727,10.84000015258789,91978370.0,10.84000015258789
2015-06-23,11.210000038146973,9.760000228881836,10.829999923706055,10.430000305175781,81160517.0,10.430000305175781
2015-06-24,11.470000267028809,10.149999618530273,10.460000038146973,11.470000267028809,98643891.0,11.470000267028809
2015-06-25,12.3100004196167,11.359999656677246,11.600000381469727,11.720000267028809,160839722.0,11.720000267028809
2015-06-26,11.6899995803833,10.550000190734863,11.170000076293945,10.640000343322754,117420791.0,10.640000343322754
2015-06-29,11.59000015258789,10.430000305175781,10.600000381469727,10.640000343322754,91978370.0,10.640000343322754
2015-06-30,10.640000343322754,10.640000343322754,10.640000343322754,10.640000343322754,0.0,10.640000343322754
2015-07-01,10.640000343322754,10.640000343322754,10.640000343322754,10.640000343322754,0.0,10.640000343322754
2015-07-02,10.640000343322754,10.640000343322754,10.640000343322754,10.640000343322754,0.0,10.640000343322754
2015-07-03,10.640000343322754,10.640000343322754,10.640000343322754,10.640000343322754,0.0,10.640000343322754
2015-07-06,10.640000343322754,10.640000343322754,10.640000343322754,10.640000343322754,0.0,10.640000343322754
2015-07-07,10.640000343322754,10.640000343322754,10.640000343322754,10.640000343322754,0.0,10.640000343322754
2015-07-08,10.640000343322754,10.640000343322754,10.640000343322754,10.640000343322754,0.0,10.640000343322754
2015-07-09,10.640000343322754,10.640000343322754,10.640000343322754,10.640000343322754,0.0,10.640000343322754
2015-07-10,10.640000343322754,10.640000343322754,10.640000343322754,10.640000343322754,0.0,10.640000343322754
2015-07-13,10.640000343322754,10.640000343322754,10.640000343322754,10.640000343322754,0.0,10.640000343322754
2015-07-14,10.640000343322754,10.640000343322754,10.640000343322754,10.640000343322754,0.0,10.640000343322754
2015-07-15,10.640000343322754,10.640000343322754,10.640000343322754,10.640000343322754,0.0,10.640000343322754
2015-07-16,10.640000343322754,10.640000343322754,10.640000343322754,10.640000343322754,0.0,10.640000343322754
2015-07-17,10.640000343322754,10.640000343322754,10.640000343322754,10.640000343322754,0.0,10.640000343322754
2015-07-20,9.579999923706055,9.579999923706055,9.579999923706055,9.579999923706055,17277500.0,9.579999923706055
2015-07-21,10.100000381469727,8.619999885559082,8.619999885559082,9.869999885559082,205902820.0,9.869999885559082
2015-07-22,9.890000343322754,9.279999732971191,9.319999694824219,9.430000305175781,106554203.0,9.430000305175781
2015-07-23,9.59000015258789,9.300000190734863,9.430000305175781,9.460000038146973,80884567.0,9.460000038146973
2015-07-24,9.539999961853027,8.90999984741211,9.460000038146973,9.09000015258789,90018725.0,9.09000015258789
2015-07-27,8.880000114440918,8.180000305175781,8.880000114440918,8.180000305175781,74529778.0,8.180000305175781
2015-07-28,7.989999771118164,7.360000133514404,7.989999771118164,7.420000076293945,112831591.0,7.420000076293945
2015-07-29,7.739999771118164,6.809999942779541,7.550000190734863,7.699999809265137,78079185.0,7.699999809265137
2015-07-30,7.699999809265137,7.099999904632568,7.579999923706055,7.199999809265137,59042078.0,7.199999809265137
2015-07-31,7.679999828338623,7.059999942779541,7.059999942779541,7.5,62544179.0,7.5
2015-08-03,7.71999979019165,7.159999847412109,7.329999923706055,7.690000057220459,56595240.0,7.690000057220459
2015-08-04,7.949999809265137,7.5,7.670000076293945,7.849999904632568,65942963.0,7.849999904632568
2015-08-05,7.96999979019165,7.559999942779541,7.96999979019165,7.590000152587891,51102991.0,7.590000152587891
2015-08-06,7.480000019073486,7.300000190734863,7.380000114440918,7.329999923706055,31145513.0,7.329999923706055
2015-08-07,7.579999923706055,7.360000133514404,7.409999847412109,7.46999979019165,31276038.0,7.46999979019165
2015-08-10,7.849999904632568,7.5,7.5,7.800000190734863,56396491.0,7.800000190734863
2015-08-11,8.25,7.710000038146973,7.820000171661377,8.100000381469727,80243591.0,8.100000381469727
2015-08-12,8.130000114440918,7.75,7.96999979019165,7.789999961853027,50518613.0,7.789999961853027
2015-08-13,7.960000038146973,7.710000038146973,7.78000020980835,7.940000057220459,39009244.0,7.940000057220459
2015-08-14,8.270000457763672,7.869999885559082,7.869999885559082,8.0600004196167,59199008.0,8.0600004196167
2015-08-17,8.119999885559082,7.809999942779541,8.039999961853027,8.100000381469727,46711244.0,8.100000381469727
2015-08-18,8.1899995803833,7.289999961853027,8.100000381469727,7.289999961853027,66445033.0,7.289999961853027
2015-08-19,7.420000076293945,6.559999942779541,7.070000171661377,7.289999961853027,56598849.0,7.289999961853027
2015-08-20,7.460000038146973,7.019999980926514,7.150000095367432,7.150000095367432,39653837.0,7.150000095367432
2015-08-21,7.099999904632568,6.519999980926514,7.090000152587891,6.590000152587891,39681585.0,6.590000152587891
2015-08-24,6.28000020980835,5.929999828338623,6.099999904632568,5.929999828338623,29626041.0,5.929999828338623
2015-08-25,5.46999979019165,5.340000152587891,5.340000152587891,5.340000152587891,29364409.0,5.340000152587891
2015-08-26,5.480000019073486,4.809999942779541,5.019999980926514,4.809999942779541,60853073.0,4.809999942779541
2015-08-27,5.039999961853027,4.400000095367432,4.980000019073486,4.920000076293945,52145097.0,4.920000076293945
2015-08-28,5.400000095367432,5.079999923706055,5.190000057220459,5.389999866485596,63233680.0,5.389999866485596
2015-08-31,5.590000152587891,5.150000095367432,5.340000152587891,5.260000228881836,56256313.0,5.260000228881836
2015-09-01,5.5,4.900000095367432,5.289999961853027,4.960000038146973,55996722.0,4.960000038146973
2015-09-02,5.019999980926514,4.519999980926514,4.519999980926514,4.659999847412109,51182312.0,4.659999847412109
2015-09-07,5.0,4.699999809265137,4.760000228881836,4.78000020980835,33415821.0,4.78000020980835
2015-09-08,5.079999923706055,4.730000019073486,4.840000152587891,5.059999942779541,29944477.0,5.059999942779541
2015-09-09,5.260000228881836,5.0,5.110000133514404,5.239999771118164,46474367.0,5.239999771118164
2015-09-10,5.21999979019165,5.010000228881836,5.139999866485596,5.019999980926514,28190006.0,5.019999980926514
2015-09-11,5.190000057220459,4.989999771118164,5.010000228881836,5.110000133514404,26124130.0,5.110000133514404
2015-09-14,5.170000076293945,4.599999904632568,5.130000114440918,4.599999904632568,34640210.0,4.599999904632568
2015-09-15,4.619999885559082,4.139999866485596,4.5,4.159999847412109,33226315.0,4.159999847412109
2015-09-16,4.579999923706055,4.159999847412109,4.159999847412109,4.579999923706055,37325784.0,4.579999923706055
2015-09-17,4.900000095367432,4.519999980926514,4.679999828338623,4.539999961853027,55646632.0,4.539999961853027
2015-09-18,4.699999809265137,4.480000019073486,4.659999847412109,4.650000095367432,32513150.0,4.650000095367432
2015-09-21,4.849999904632568,4.519999980926514,4.550000190734863,4.809999942779541,32000982.0,4.809999942779541
2015-09-22,4.900000095367432,4.71999979019165,4.849999904632568,4.829999923706055,35580556.0,4.829999923706055
2015-09-23,4.789999961853027,4.570000171661377,4.710000038146973,4.650000095367432,28826476.0,4.650000095367432
2015-09-24,4.760000228881836,4.650000095367432,4.670000076293945,4.739999771118164,19896577.0,4.739999771118164
2015-09-25,4.820000171661377,4.53000020980835,4.739999771118164,4.599999904632568,25244040.0,4.599999904632568
2015-09-28,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.599999904632568
2015-09-29,4.789999961853027,4.53000020980835,4.539999961853027,4.679999828338623,26779724.0,4.679999828338623
2015-09-30,4.730000019073486,4.630000114440918,4.699999809265137,4.659999847412109,16475689.0,4.659999847412109
2015-10-08,4.949999809265137,4.78000020980835,4.909999847412109,4.840000152587891,30463994.0,4.840000152587891
2015-10-09,5.25,4.800000190734863,4.880000114440918,5.139999866485596,53365352.0,5.139999866485596
2015-10-12,5.420000076293945,5.079999923706055,5.159999847412109,5.369999885559082,63904804.0,5.369999885559082
2015-10-13,5.349999904632568,5.199999809265137,5.25,5.300000190734863,40740800.0,5.300000190734863
2015-10-14,5.46999979019165,5.21999979019165,5.25,5.289999961853027,45619331.0,5.289999961853027
2015-10-15,5.599999904632568,5.21999979019165,5.25,5.519999980926514,53025479.0,5.519999980926514
2015-10-16,5.610000133514404,5.389999866485596,5.599999904632568,5.510000228881836,46249755.0,5.510000228881836
2015-10-19,5.789999961853027,5.429999828338623,5.429999828338623,5.639999866485596,55483909.0,5.639999866485596
2015-10-20,5.679999828338623,5.510000228881836,5.579999923706055,5.659999847412109,37527942.0,5.659999847412109
2015-10-21,6.230000019073486,5.610000133514404,5.699999809265137,6.070000171661377,166072194.0,6.070000171661377
2015-10-22,6.360000133514404,5.710000038146973,6.0,6.28000020980835,132232539.0,6.28000020980835
2015-10-23,6.269999980926514,6.039999961853027,6.269999980926514,6.170000076293945,96511762.0,6.170000076293945
2015-10-26,6.25,6.010000228881836,6.210000038146973,6.099999904632568,64792891.0,6.099999904632568
2015-10-27,6.090000152587891,5.630000114440918,6.010000228881836,5.949999809265137,61756605.0,5.949999809265137
2015-10-28,5.960000038146973,5.710000038146973,5.849999904632568,5.869999885559082,43417035.0,5.869999885559082
2015-10-29,6.019999980926514,5.739999771118164,5.960000038146973,5.829999923706055,33911611.0,5.829999923706055
2015-10-30,5.860000133514404,5.599999904632568,5.769999980926514,5.639999866485596,33712226.0,5.639999866485596
2015-11-02,5.829999923706055,5.449999809265137,5.5,5.670000076293945,36542200.0,5.670000076293945
2015-11-03,5.710000038146973,5.510000228881836,5.650000095367432,5.550000190734863,20044595.0,5.550000190734863
2015-11-04,5.820000171661377,5.619999885559082,5.699999809265137,5.809999942779541,37455627.0,5.809999942779541
2015-11-05,5.940000057220459,5.71999979019165,5.769999980926514,5.840000152587891,54298469.0,5.840000152587891
2015-11-06,5.920000076293945,5.789999961853027,5.840000152587891,5.909999847412109,43578761.0,5.909999847412109
2015-11-09,5.96999979019165,5.75,5.860000133514404,5.900000095367432,45701470.0,5.900000095367432
2015-11-10,5.960000038146973,5.800000190734863,5.880000114440918,5.940000057220459,45361302.0,5.940000057220459
2015-11-11,6.179999828338623,5.960000038146973,5.960000038146973,6.050000190734863,55472904.0,6.050000190734863
2015-11-12,6.059999942779541,5.840000152587891,6.050000190734863,5.889999866485596,39316509.0,5.889999866485596
2015-11-13,5.840000152587891,5.710000038146973,5.789999961853027,5.730000019073486,32291028.0,5.730000019073486
2015-11-16,6.119999885559082,5.849999904632568,5.860000133514404,6.099999904632568,56219996.0,6.099999904632568
2015-11-17,6.21999979019165,5.96999979019165,6.159999847412109,5.989999771118164,51943121.0,5.989999771118164
2015-11-18,6.159999847412109,5.920000076293945,5.989999771118164,5.980000019073486,35066488.0,5.980000019073486
2015-11-19,6.090000152587891,5.980000019073486,6.070000171661377,6.059999942779541,28387383.0,6.059999942779541
2015-11-20,6.199999809265137,6.019999980926514,6.059999942779541,6.199999809265137,59439279.0,6.199999809265137
2015-11-23,6.320000171661377,6.070000171661377,6.289999961853027,6.099999904632568,45225333.0,6.099999904632568
2015-11-24,6.110000133514404,5.929999828338623,6.070000171661377,6.070000171661377,25451440.0,6.070000171661377
2015-11-25,6.170000076293945,6.050000190734863,6.090000152587891,6.099999904632568,30241779.0,6.099999904632568
2015-11-26,6.28000020980835,6.070000171661377,6.130000114440918,6.150000095367432,45971214.0,6.150000095367432
2015-11-27,6.159999847412109,5.539999961853027,6.079999923706055,5.579999923706055,45973760.0,5.579999923706055
2015-11-30,5.820000171661377,5.340000152587891,5.53000020980835,5.800000190734863,37914448.0,5.800000190734863
2015-12-01,6.380000114440918,5.690000057220459,5.880000114440918,6.380000114440918,61760704.0,6.380000114440918
2015-12-02,6.559999942779541,6.119999885559082,6.559999942779541,6.269999980926514,94785656.0,6.269999980926514
2015-12-03,6.590000152587891,6.050000190734863,6.190000057220459,6.559999942779541,77949823.0,6.559999942779541
2015-12-04,6.559999942779541,6.559999942779541,6.559999942779541,6.559999942779541,0.0,6.559999942779541
2015-12-07,7.099999904632568,6.710000038146973,6.909999847412109,6.739999771118164,103327544.0,6.739999771118164
2015-12-08,6.659999847412109,6.230000019073486,6.590000152587891,6.309999942779541,59041259.0,6.309999942779541
2015-12-09,6.440000057220459,6.179999828338623,6.210000038146973,6.230000019073486,35889078.0,6.230000019073486
2015-12-10,6.289999961853027,6.059999942779541,6.210000038146973,6.070000171661377,30499376.0,6.070000171661377
2015-12-11,6.150000095367432,5.909999847412109,6.099999904632568,5.929999828338623,25621556.0,5.929999828338623
2015-12-14,6.059999942779541,5.75,5.75,6.050000190734863,23933325.0,6.050000190734863
2015-12-15,6.090000152587891,5.96999979019165,6.050000190734863,6.0,21863465.0,6.0
2015-12-16,6.199999809265137,5.960000038146973,6.019999980926514,6.050000190734863,35920600.0,6.050000190734863
2015-12-17,6.199999809265137,6.039999961853027,6.110000133514404,6.190000057220459,41657291.0,6.190000057220459
2015-12-18,6.179999828338623,6.050000190734863,6.150000095367432,6.070000171661377,28037168.0,6.070000171661377
2015-12-21,6.360000133514404,6.150000095367432,6.179999828338623,6.309999942779541,49924194.0,6.309999942779541
2015-12-22,6.389999866485596,6.199999809265137,6.260000228881836,6.349999904632568,37098394.0,6.349999904632568
2015-12-23,6.340000152587891,6.139999866485596,6.340000152587891,6.150000095367432,33853367.0,6.150000095367432
2015-12-24,6.769999980926514,6.179999828338623,6.199999809265137,6.769999980926514,109777937.0,6.769999980926514
2015-12-25,6.920000076293945,6.659999847412109,6.909999847412109,6.75,104008859.0,6.75
2015-12-28,7.349999904632568,6.590000152587891,6.699999809265137,7.019999980926514,132823703.0,7.019999980926514
2015-12-29,7.71999979019165,6.820000171661377,6.880000114440918,7.71999979019165,194582508.0,7.71999979019165
2015-12-30,7.960000038146973,7.460000038146973,7.639999866485596,7.760000228881836,165197792.0,7.760000228881836
2015-12-31,7.690000057220459,7.03000020980835,7.690000057220459,7.230000019073486,87594497.0,7.230000019073486
2016-01-04,7.559999942779541,6.539999961853027,7.179999828338623,6.679999828338623,79848865.0,6.679999828338623
2016-01-05,7.349999904632568,6.550000190734863,6.550000190734863,7.349999904632568,134493651.0,7.349999904632568
2016-01-06,7.989999771118164,7.25,7.389999866485596,7.840000152587891,162519158.0,7.840000152587891
2016-01-07,7.739999771118164,7.059999942779541,7.610000133514404,7.070000171661377,37576243.0,7.070000171661377
2016-01-08,7.78000020980835,6.679999828338623,7.449999809265137,7.739999771118164,141086238.0,7.739999771118164
2016-01-11,7.690000057220459,6.96999979019165,7.599999904632568,6.96999979019165,121046327.0,6.96999979019165
2016-01-12,6.829999923706055,6.269999980926514,6.650000095367432,6.269999980926514,114074838.0,6.269999980926514
2016-01-13,6.239999771118164,5.639999866485596,6.079999923706055,5.639999866485596,93245372.0,5.639999866485596
2016-01-14,5.809999942779541,5.179999828338623,5.360000133514404,5.699999809265137,77638133.0,5.699999809265137
2016-01-15,5.650000095367432,5.130000114440918,5.590000152587891,5.190000057220459,67507707.0,5.190000057220459
2016-01-18,5.349999904632568,4.880000114440918,5.010000228881836,5.210000038146973,48036434.0,5.210000038146973
2016-01-19,5.639999866485596,5.119999885559082,5.199999809265137,5.53000020980835,59218405.0,5.53000020980835
2016-01-20,5.769999980926514,5.400000095367432,5.429999828338623,5.570000171661377,64644947.0,5.570000171661377
2016-01-21,5.639999866485596,5.119999885559082,5.449999809265137,5.159999847412109,47139658.0,5.159999847412109
2016-01-22,5.449999809265137,5.210000038146973,5.349999904632568,5.400000095367432,40411069.0,5.400000095367432
2016-01-25,5.78000020980835,5.5,5.599999904632568,5.639999866485596,54110752.0,5.639999866485596
2016-01-26,5.5,5.079999923706055,5.429999828338623,5.079999923706055,53243808.0,5.079999923706055
2016-01-27,5.230000019073486,4.630000114440918,5.139999866485596,5.210000038146973,42351419.0,5.210000038146973
2016-01-28,5.28000020980835,4.900000095367432,5.039999961853027,4.949999809265137,36464310.0,4.949999809265137
2016-01-29,5.360000133514404,5.010000228881836,5.099999904632568,5.269999980926514,47768287.0,5.269999980926514
2016-02-01,5.369999885559082,5.0,5.28000020980835,5.139999866485596,34790583.0,5.139999866485596
2016-02-02,5.300000190734863,5.079999923706055,5.090000152587891,5.25,29968177.0,5.25
2016-02-03,5.239999771118164,5.039999961853027,5.150000095367432,5.179999828338623,26417422.0,5.179999828338623
2016-02-04,5.369999885559082,5.239999771118164,5.269999980926514,5.28000020980835,36624847.0,5.28000020980835
2016-02-05,5.329999923706055,5.119999885559082,5.28000020980835,5.130000114440918,27359951.0,5.130000114440918
2016-02-15,5.090000152587891,4.900000095367432,4.900000095367432,5.039999961853027,22993180.0,5.039999961853027
2016-02-16,5.329999923706055,5.070000171661377,5.110000133514404,5.300000190734863,37990903.0,5.300000190734863
2016-02-17,5.480000019073486,5.21999979019165,5.25,5.409999847412109,50401211.0,5.409999847412109
2016-02-18,5.699999809265137,5.409999847412109,5.550000190734863,5.449999809265137,62406428.0,5.449999809265137
2016-02-19,5.440000057220459,5.300000190734863,5.380000114440918,5.400000095367432,32497533.0,5.400000095367432
2016-02-22,5.570000171661377,5.389999866485596,5.489999771118164,5.510000228881836,37119662.0,5.510000228881836
2016-02-23,5.670000076293945,5.440000057220459,5.550000190734863,5.539999961853027,38404729.0,5.539999961853027
2016-02-24,5.53000020980835,5.329999923706055,5.480000019073486,5.510000228881836,30912783.0,5.510000228881836
2016-02-25,5.510000228881836,4.960000038146973,5.510000228881836,4.960000038146973,42711560.0,4.960000038146973
2016-02-26,5.090000152587891,4.920000076293945,5.079999923706055,5.039999961853027,25553045.0,5.039999961853027
2016-02-29,5.059999942779541,4.610000133514404,5.039999961853027,4.829999923706055,32101513.0,4.829999923706055
2016-03-01,4.96999979019165,4.760000228881836,4.849999904632568,4.909999847412109,18755232.0,4.909999847412109
2016-03-02,5.239999771118164,4.949999809265137,4.949999809265137,5.199999809265137,35519234.0,5.199999809265137
2016-03-03,5.440000057220459,5.179999828338623,5.239999771118164,5.199999809265137,41452660.0,5.199999809265137
2016-03-04,5.239999771118164,4.929999828338623,5.179999828338623,5.039999961853027,31218128.0,5.039999961853027
2016-03-07,5.25,5.090000152587891,5.119999885559082,5.170000076293945,24566760.0,5.170000076293945
2016-03-08,5.650000095367432,5.150000095367432,5.269999980926514,5.510000228881836,77232528.0,5.510000228881836
2016-03-09,5.329999923706055,5.110000133514404,5.239999771118164,5.170000076293945,51304311.0,5.170000076293945
2016-03-10,5.300000190734863,5.059999942779541,5.260000228881836,5.099999904632568,27115990.0,5.099999904632568
2016-03-11,5.03000020980835,4.869999885559082,4.980000019073486,4.989999771118164,32646401.0,4.989999771118164
2016-03-14,5.179999828338623,5.070000171661377,5.079999923706055,5.119999885559082,28211105.0,5.119999885559082
2016-03-15,5.110000133514404,5.0,5.090000152587891,5.039999961853027,21001170.0,5.039999961853027
2016-03-16,5.079999923706055,4.940000057220459,5.059999942779541,4.989999771118164,16398878.0,4.989999771118164
2016-03-17,5.130000114440918,5.0,5.059999942779541,5.099999904632568,26213126.0,5.099999904632568
2016-03-18,5.300000190734863,5.139999866485596,5.150000095367432,5.269999980926514,42384164.0,5.269999980926514
2016-03-21,5.380000114440918,5.21999979019165,5.340000152587891,5.380000114440918,47925409.0,5.380000114440918
2016-03-22,5.360000133514404,5.25,5.329999923706055,5.28000020980835,32771215.0,5.28000020980835
2016-03-23,5.329999923706055,5.21999979019165,5.21999979019165,5.309999942779541,23913293.0,5.309999942779541
2016-03-24,5.489999771118164,5.210000038146973,5.25,5.309999942779541,46196201.0,5.309999942779541
2016-03-25,5.369999885559082,5.260000228881836,5.269999980926514,5.349999904632568,26991548.0,5.349999904632568
2016-03-28,5.429999828338623,5.230000019073486,5.340000152587891,5.260000228881836,29468645.0,5.260000228881836
2016-03-29,5.369999885559082,5.199999809265137,5.260000228881836,5.269999980926514,30246751.0,5.269999980926514
2016-03-30,5.420000076293945,5.239999771118164,5.300000190734863,5.420000076293945,37891554.0,5.420000076293945
2016-03-31,5.440000057220459,5.320000171661377,5.429999828338623,5.349999904632568,33289068.0,5.349999904632568
2016-04-01,5.349999904632568,5.230000019073486,5.329999923706055,5.340000152587891,22941782.0,5.340000152587891
2016-04-05,5.46999979019165,5.28000020980835,5.309999942779541,5.429999828338623,44492324.0,5.429999828338623
2016-04-06,5.440000057220459,5.329999923706055,5.400000095367432,5.400000095367432,32135308.0,5.400000095367432
2016-04-07,5.659999847412109,5.420000076293945,5.449999809265137,5.460000038146973,76391569.0,5.460000038146973
2016-04-08,5.449999809265137,5.289999961853027,5.420000076293945,5.369999885559082,33892726.0,5.369999885559082
2016-04-11,5.539999961853027,5.449999809265137,5.46999979019165,5.46999979019165,35903915.0,5.46999979019165
2016-04-12,5.480000019073486,5.340000152587891,5.460000038146973,5.429999828338623,22919865.0,5.429999828338623
2016-04-13,5.699999809265137,5.510000228881836,5.519999980926514,5.539999961853027,64804878.0,5.539999961853027
2016-04-14,5.630000114440918,5.5,5.550000190734863,5.610000133514404,34438696.0,5.610000133514404
2016-04-15,5.610000133514404,5.5,5.550000190734863,5.570000171661377,28291919.0,5.570000171661377
2016-04-18,5.449999809265137,5.320000171661377,5.449999809265137,5.380000114440918,32522009.0,5.380000114440918
2016-04-19,5.420000076293945,5.329999923706055,5.380000114440918,5.400000095367432,20082874.0,5.400000095367432
2016-04-20,5.449999809265137,5.0,5.449999809265137,5.139999866485596,43812453.0,5.139999866485596
2016-04-21,5.289999961853027,5.119999885559082,5.119999885559082,5.190000057220459,28345888.0,5.190000057220459
2016-04-22,5.199999809265137,5.059999942779541,5.130000114440918,5.159999847412109,16795776.0,5.159999847412109
2016-04-25,5.159999847412109,5.159999847412109,5.159999847412109,5.159999847412109,0.0,5.159999847412109
2016-04-26,5.159999847412109,5.159999847412109,5.159999847412109,5.159999847412109,0.0,5.159999847412109
2016-04-27,5.159999847412109,5.159999847412109,5.159999847412109,5.159999847412109,0.0,5.159999847412109
2016-04-28,5.230000019073486,5.03000020980835,5.210000038146973,5.159999847412109,18677844.0,5.159999847412109
2016-04-29,5.170000076293945,5.079999923706055,5.170000076293945,5.090000152587891,11242609.0,5.090000152587891
2016-05-03,5.190000057220459,5.050000190734863,5.090000152587891,5.179999828338623,15345652.0,5.179999828338623
2016-05-04,5.170000076293945,5.119999885559082,5.150000095367432,5.159999847412109,13710414.0,5.159999847412109
2016-05-05,5.159999847412109,5.050000190734863,5.159999847412109,5.119999885559082,19413471.0,5.119999885559082
2016-05-06,5.119999885559082,4.909999847412109,5.119999885559082,4.920000076293945,30134043.0,4.920000076293945
2016-05-09,4.960000038146973,4.760000228881836,4.920000076293945,4.789999961853027,18320291.0,4.789999961853027
2016-05-10,4.820000171661377,4.71999979019165,4.800000190734863,4.75,9998719.0,4.75
2016-05-11,4.840000152587891,4.71999979019165,4.800000190734863,4.809999942779541,11711216.0,4.809999942779541
2016-05-12,4.769999980926514,4.670000076293945,4.760000228881836,4.75,8884837.0,4.75
2016-05-13,4.800000190734863,4.690000057220459,4.739999771118164,4.730000019073486,8905447.0,4.730000019073486
2016-05-16,4.769999980926514,4.690000057220459,4.730000019073486,4.769999980926514,8248094.0,4.769999980926514
2016-05-17,4.96999979019165,4.820000171661377,4.849999904632568,4.900000095367432,20396676.0,4.900000095367432
2016-05-18,4.900000095367432,4.630000114440918,4.900000095367432,4.710000038146973,16355178.0,4.710000038146973
2016-05-19,4.769999980926514,4.670000076293945,4.679999828338623,4.679999828338623,10432463.0,4.679999828338623
2016-05-20,4.690000057220459,4.590000152587891,4.650000095367432,4.690000057220459,11203112.0,4.690000057220459
2016-05-23,4.71999979019165,4.670000076293945,4.690000057220459,4.710000038146973,10806237.0,4.710000038146973
2016-05-24,4.769999980926514,4.639999866485596,4.699999809265137,4.71999979019165,12173775.0,4.71999979019165
2016-05-25,4.760000228881836,4.670000076293945,4.730000019073486,4.690000057220459,8293429.0,4.690000057220459
2016-05-26,4.710000038146973,4.550000190734863,4.699999809265137,4.659999847412109,11846822.0,4.659999847412109
2016-05-27,4.659999847412109,4.559999942779541,4.650000095367432,4.619999885559082,8408535.0,4.619999885559082
2016-05-30,4.619999885559082,4.559999942779541,4.599999904632568,4.579999923706055,6364210.0,4.579999923706055
2016-05-31,4.760000228881836,4.610000133514404,4.610000133514404,4.760000228881836,18576933.0,4.760000228881836
2016-06-01,4.789999961853027,4.71999979019165,4.760000228881836,4.769999980926514,15261891.0,4.769999980926514
2016-06-02,4.769999980926514,4.699999809265137,4.760000228881836,4.760000228881836,13827628.0,4.760000228881836
2016-06-03,4.829999923706055,4.710000038146973,4.760000228881836,4.789999961853027,15447455.0,4.789999961853027
2016-06-06,4.840000152587891,4.769999980926514,4.789999961853027,4.800000190734863,13323067.0,4.800000190734863
2016-06-07,4.829999923706055,4.75,4.820000171661377,4.769999980926514,7418954.0,4.769999980926514
2016-06-08,4.78000020980835,4.71999979019165,4.769999980926514,4.75,10760961.0,4.75
2016-06-13,5.059999942779541,4.730000019073486,4.860000133514404,4.739999771118164,34902582.0,4.739999771118164
2016-06-14,4.789999961853027,4.610000133514404,4.78000020980835,4.679999828338623,14064413.0,4.679999828338623
2016-06-15,4.809999942779541,4.610000133514404,4.630000114440918,4.800000190734863,15938180.0,4.800000190734863
2016-06-16,4.900000095367432,4.769999980926514,4.880000114440918,4.78000020980835,13280046.0,4.78000020980835
2016-06-17,4.989999771118164,4.789999961853027,4.820000171661377,4.940000057220459,26887618.0,4.940000057220459
2016-06-20,4.929999828338623,4.809999942779541,4.880000114440918,4.840000152587891,15794909.0,4.840000152587891
2016-06-21,4.889999866485596,4.760000228881836,4.849999904632568,4.78000020980835,14720267.0,4.78000020980835
2016-06-22,4.820000171661377,4.730000019073486,4.760000228881836,4.809999942779541,9270693.0,4.809999942779541
2016-06-23,4.829999923706055,4.670000076293945,4.829999923706055,4.690000057220459,14099622.0,4.690000057220459
2016-06-24,4.71999979019165,4.519999980926514,4.71999979019165,4.599999904632568,17748143.0,4.599999904632568
2016-06-27,4.670000076293945,4.539999961853027,4.590000152587891,4.659999847412109,9159578.0,4.659999847412109
2016-06-28,4.670000076293945,4.599999904632568,4.650000095367432,4.659999847412109,13682717.0,4.659999847412109
2016-06-29,4.739999771118164,4.670000076293945,4.679999828338623,4.710000038146973,12795291.0,4.710000038146973
2016-06-30,4.75,4.679999828338623,4.730000019073486,4.699999809265137,10543808.0,4.699999809265137
2016-07-01,4.730000019073486,4.679999828338623,4.699999809265137,4.710000038146973,7959657.0,4.710000038146973
2016-07-04,4.820000171661377,4.670000076293945,4.699999809265137,4.809999942779541,16418925.0,4.809999942779541
2016-07-05,4.860000133514404,4.78000020980835,4.820000171661377,4.829999923706055,17260278.0,4.829999923706055
2016-07-06,4.829999923706055,4.78000020980835,4.820000171661377,4.809999942779541,11490343.0,4.809999942779541
2016-07-07,4.889999866485596,4.78000020980835,4.809999942779541,4.860000133514404,22586855.0,4.860000133514404
2016-07-08,4.840000152587891,4.78000020980835,4.840000152587891,4.78000020980835,15408465.0,4.78000020980835
2016-07-11,4.820000171661377,4.75,4.820000171661377,4.769999980926514,11395089.0,4.769999980926514
2016-07-12,4.869999885559082,4.75,4.769999980926514,4.860000133514404,24158068.0,4.860000133514404
2016-07-13,4.929999828338623,4.840000152587891,4.869999885559082,4.889999866485596,22768833.0,4.889999866485596
2016-07-14,4.929999828338623,4.840000152587891,4.860000133514404,4.889999866485596,15335001.0,4.889999866485596
2016-07-15,5.300000190734863,4.900000095367432,4.929999828338623,5.260000228881836,88222188.0,5.260000228881836
2016-07-18,5.28000020980835,5.119999885559082,5.179999828338623,5.130000114440918,44095479.0,5.130000114440918
2016-07-19,5.150000095367432,5.059999942779541,5.099999904632568,5.139999866485596,18427378.0,5.139999866485596
2016-07-20,5.179999828338623,5.079999923706055,5.159999847412109,5.099999904632568,18453244.0,5.099999904632568
2016-07-21,5.119999885559082,5.050000190734863,5.099999904632568,5.070000171661377,14948530.0,5.070000171661377
2016-07-22,5.300000190734863,5.019999980926514,5.050000190734863,5.199999809265137,39811109.0,5.199999809265137
2016-07-25,5.510000228881836,5.159999847412109,5.190000057220459,5.360000133514404,61081129.0,5.360000133514404
2016-07-26,5.349999904632568,5.25,5.349999904632568,5.309999942779541,27269724.0,5.309999942779541
2016-07-27,5.309999942779541,5.0,5.28000020980835,5.059999942779541,40317971.0,5.059999942779541
2016-07-28,5.110000133514404,5.010000228881836,5.059999942779541,5.099999904632568,16100361.0,5.099999904632568
2016-07-29,5.110000133514404,5.019999980926514,5.099999904632568,5.079999923706055,11723866.0,5.079999923706055
2016-08-01,5.079999923706055,5.079999923706055,5.079999923706055,5.079999923706055,0.0,5.079999923706055
2016-08-02,5.079999923706055,5.079999923706055,5.079999923706055,5.079999923706055,0.0,5.079999923706055
2016-08-03,5.079999923706055,5.079999923706055,5.079999923706055,5.079999923706055,0.0,5.079999923706055
2016-08-04,5.079999923706055,5.079999923706055,5.079999923706055,5.079999923706055,0.0,5.079999923706055
2016-08-05,5.079999923706055,5.079999923706055,5.079999923706055,5.079999923706055,0.0,5.079999923706055
2016-08-08,5.079999923706055,5.079999923706055,5.079999923706055,5.079999923706055,0.0,5.079999923706055
2016-08-09,5.079999923706055,5.079999923706055,5.079999923706055,5.079999923706055,0.0,5.079999923706055
2016-08-10,5.079999923706055,5.079999923706055,5.079999923706055,5.079999923706055,0.0,5.079999923706055
2016-08-11,5.079999923706055,5.079999923706055,5.079999923706055,5.079999923706055,0.0,5.079999923706055
2016-08-12,5.079999923706055,5.079999923706055,5.079999923706055,5.079999923706055,0.0,5.079999923706055
2016-08-15,5.590000152587891,5.590000152587891,5.590000152587891,5.590000152587891,11017911.0,5.590000152587891
2016-08-16,6.090000152587891,5.710000038146973,5.840000152587891,5.909999847412109,106453311.0,5.909999847412109
2016-08-17,5.829999923706055,5.650000095367432,5.820000171661377,5.699999809265137,59499165.0,5.699999809265137
2016-08-18,5.800000190734863,5.610000133514404,5.690000057220459,5.739999771118164,35850173.0,5.739999771118164
2016-08-19,6.050000190734863,5.760000228881836,5.809999942779541,5.820000171661377,52070784.0,5.820000171661377
2016-08-22,5.869999885559082,5.650000095367432,5.849999904632568,5.690000057220459,28707767.0,5.690000057220459
2016-08-23,5.730000019073486,5.610000133514404,5.710000038146973,5.690000057220459,18223963.0,5.690000057220459
2016-08-24,5.710000038146973,5.599999904632568,5.699999809265137,5.639999866485596,21611490.0,5.639999866485596
2016-08-25,5.610000133514404,5.369999885559082,5.610000133514404,5.420000076293945,25606078.0,5.420000076293945
2016-08-26,5.480000019073486,5.380000114440918,5.440000057220459,5.400000095367432,14214291.0,5.400000095367432
2016-08-29,5.389999866485596,5.300000190734863,5.340000152587891,5.360000133514404,12036482.0,5.360000133514404
2016-08-30,5.400000095367432,5.340000152587891,5.389999866485596,5.360000133514404,9194554.0,5.360000133514404
2016-08-31,5.420000076293945,5.349999904632568,5.389999866485596,5.409999847412109,10898055.0,5.409999847412109
2016-09-01,5.400000095367432,5.300000190734863,5.400000095367432,5.309999942779541,12019087.0,5.309999942779541
2016-09-02,5.309999942779541,5.179999828338623,5.309999942779541,5.210000038146973,13536916.0,5.210000038146973
2016-09-05,5.320000171661377,5.210000038146973,5.210000038146973,5.260000228881836,10677817.0,5.260000228881836
2016-09-06,5.349999904632568,5.239999771118164,5.25,5.349999904632568,12538082.0,5.349999904632568
2016-09-07,5.409999847412109,5.320000171661377,5.389999866485596,5.349999904632568,14532007.0,5.349999904632568
2016-09-08,5.380000114440918,5.28000020980835,5.360000133514404,5.320000171661377,11672694.0,5.320000171661377
2016-09-09,5.489999771118164,5.329999923706055,5.329999923706055,5.389999866485596,29904184.0,5.389999866485596
2016-09-12,5.269999980926514,5.159999847412109,5.25,5.179999828338623,20738156.0,5.179999828338623
2016-09-13,5.480000019073486,5.179999828338623,5.190000057220459,5.420000076293945,41258693.0,5.420000076293945
2016-09-14,5.380000114440918,5.25,5.309999942779541,5.300000190734863,18768097.0,5.300000190734863
2016-09-19,5.400000095367432,5.269999980926514,5.300000190734863,5.360000133514404,16459279.0,5.360000133514404
2016-09-20,5.420000076293945,5.329999923706055,5.329999923706055,5.389999866485596,18622620.0,5.389999866485596
2016-09-21,5.420000076293945,5.320000171661377,5.389999866485596,5.360000133514404,11157533.0,5.360000133514404
2016-09-22,5.440000057220459,5.349999904632568,5.389999866485596,5.409999847412109,18133588.0,5.409999847412109
2016-09-23,5.489999771118164,5.349999904632568,5.449999809265137,5.380000114440918,16085725.0,5.380000114440918
2016-09-26,5.389999866485596,5.21999979019165,5.380000114440918,5.230000019073486,15889055.0,5.230000019073486
2016-09-27,5.269999980926514,5.199999809265137,5.230000019073486,5.269999980926514,10012571.0,5.269999980926514
2016-09-28,5.289999961853027,5.21999979019165,5.289999961853027,5.239999771118164,6301899.0,5.239999771118164
2016-09-29,5.289999961853027,5.230000019073486,5.289999961853027,5.239999771118164,9891761.0,5.239999771118164
2016-09-30,5.25,5.210000038146973,5.230000019073486,5.21999979019165,7157373.0,5.21999979019165
2016-10-10,5.320000171661377,5.25,5.260000228881836,5.309999942779541,15119309.0,5.309999942779541
2016-10-11,5.389999866485596,5.329999923706055,5.349999904632568,5.360000133514404,14593881.0,5.360000133514404
2016-10-12,5.380000114440918,5.309999942779541,5.320000171661377,5.360000133514404,12218189.0,5.360000133514404
2016-10-13,5.369999885559082,5.309999942779541,5.360000133514404,5.329999923706055,10896823.0,5.329999923706055
2016-10-14,5.349999904632568,5.260000228881836,5.340000152587891,5.309999942779541,11986128.0,5.309999942779541
2016-10-17,5.320000171661377,5.210000038146973,5.309999942779541,5.230000019073486,10552397.0,5.230000019073486
2016-10-18,5.309999942779541,5.21999979019165,5.230000019073486,5.309999942779541,9821539.0,5.309999942779541
2016-10-19,5.340000152587891,5.260000228881836,5.340000152587891,5.28000020980835,10116621.0,5.28000020980835
2016-10-20,5.300000190734863,5.260000228881836,5.269999980926514,5.269999980926514,8284174.0,5.269999980926514
2016-10-21,5.289999961853027,5.21999979019165,5.28000020980835,5.260000228881836,10600305.0,5.260000228881836
2016-10-24,5.320000171661377,5.239999771118164,5.269999980926514,5.309999942779541,14845750.0,5.309999942779541
2016-10-25,5.380000114440918,5.300000190734863,5.329999923706055,5.369999885559082,19653081.0,5.369999885559082
2016-10-26,5.420000076293945,5.329999923706055,5.349999904632568,5.389999866485596,15938995.0,5.389999866485596
2016-10-27,5.380000114440918,5.320000171661377,5.380000114440918,5.349999904632568,9387619.0,5.349999904632568
2016-10-28,5.349999904632568,5.269999980926514,5.340000152587891,5.28000020980835,9439921.0,5.28000020980835
2016-10-31,5.320000171661377,5.25,5.309999942779541,5.300000190734863,7170436.0,5.300000190734863
2016-11-01,5.320000171661377,5.269999980926514,5.309999942779541,5.309999942779541,8890622.0,5.309999942779541
2016-11-02,5.309999942779541,5.239999771118164,5.300000190734863,5.260000228881836,10451705.0,5.260000228881836
2016-11-03,5.269999980926514,5.179999828338623,5.239999771118164,5.230000019073486,16851173.0,5.230000019073486
2016-11-04,5.269999980926514,5.21999979019165,5.230000019073486,5.25,8818218.0,5.25
2016-11-07,5.300000190734863,5.230000019073486,5.260000228881836,5.25,7530981.0,5.25
2016-11-08,5.28000020980835,5.239999771118164,5.260000228881836,5.269999980926514,9025361.0,5.269999980926514
2016-11-09,5.269999980926514,5.150000095367432,5.269999980926514,5.159999847412109,17983630.0,5.159999847412109
2016-11-10,5.239999771118164,5.199999809265137,5.199999809265137,5.230000019073486,12353109.0,5.230000019073486
2016-11-11,5.340000152587891,5.199999809265137,5.230000019073486,5.300000190734863,21967685.0,5.300000190734863
2016-11-14,5.510000228881836,5.239999771118164,5.25,5.46999979019165,48743914.0,5.46999979019165
2016-11-15,5.489999771118164,5.380000114440918,5.460000038146973,5.420000076293945,26457659.0,5.420000076293945
2016-11-16,5.480000019073486,5.400000095367432,5.420000076293945,5.460000038146973,23494493.0,5.460000038146973
2016-11-17,5.449999809265137,5.380000114440918,5.449999809265137,5.400000095367432,16542648.0,5.400000095367432
2016-11-18,5.429999828338623,5.360000133514404,5.409999847412109,5.380000114440918,14915876.0,5.380000114440918
2016-11-21,5.429999828338623,5.369999885559082,5.400000095367432,5.420000076293945,16375194.0,5.420000076293945
2016-11-22,5.639999866485596,5.440000057220459,5.449999809265137,5.599999904632568,53562237.0,5.599999904632568
2016-11-23,5.650000095367432,5.510000228881836,5.599999904632568,5.519999980926514,26416969.0,5.519999980926514
2016-11-24,5.590000152587891,5.5,5.53000020980835,5.539999961853027,17255843.0,5.539999961853027
2016-11-25,5.559999942779541,5.389999866485596,5.539999961853027,5.449999809265137,22832966.0,5.449999809265137
2016-11-28,5.480000019073486,5.409999847412109,5.420000076293945,5.460000038146973,13995741.0,5.460000038146973
2016-11-29,5.510000228881836,5.400000095367432,5.449999809265137,5.400000095367432,14659898.0,5.400000095367432
2016-11-30,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.400000095367432
2016-12-01,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.400000095367432
2016-12-02,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.400000095367432
2016-12-05,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.400000095367432
2016-12-06,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.400000095367432
2016-12-07,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.400000095367432
2016-12-08,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.400000095367432
2016-12-09,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.400000095367432
2016-12-12,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.400000095367432
2016-12-13,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.400000095367432
2016-12-14,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.400000095367432
2016-12-15,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.400000095367432
2016-12-16,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.400000095367432
2016-12-19,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.400000095367432
2016-12-20,5.400000095367432,5.400000095367432,5.400000095367432,5.400000095367432,0.0,5.400000095367432
2016-12-21,5.340000152587891,5.199999809265137,5.289999961853027,5.260000228881836,23101698.0,5.260000228881836
2016-12-22,5.300000190734863,5.210000038146973,5.239999771118164,5.230000019073486,14968775.0,5.230000019073486
2016-12-23,5.260000228881836,5.179999828338623,5.230000019073486,5.230000019073486,11329174.0,5.230000019073486
2016-12-26,5.21999979019165,4.940000057220459,5.210000038146973,5.059999942779541,21406621.0,5.059999942779541
2016-12-27,5.059999942779541,4.989999771118164,5.050000190734863,5.010000228881836,9500124.0,5.010000228881836
2016-12-28,5.070000171661377,5.0,5.010000228881836,5.019999980926514,9445561.0,5.019999980926514
2016-12-29,5.019999980926514,4.960000038146973,5.010000228881836,4.980000019073486,8303006.0,4.980000019073486
2016-12-30,5.010000228881836,4.909999847412109,4.980000019073486,4.949999809265137,6821865.0,4.949999809265137
2017-01-03,5.050000190734863,4.949999809265137,4.960000038146973,5.050000190734863,9765211.0,5.050000190734863
2017-01-04,5.110000133514404,5.03000020980835,5.050000190734863,5.099999904632568,11290247.0,5.099999904632568
2017-01-05,5.119999885559082,5.050000190734863,5.079999923706055,5.099999904632568,9431737.0,5.099999904632568
2017-01-06,5.119999885559082,5.059999942779541,5.090000152587891,5.059999942779541,9143332.0,5.059999942779541
2017-01-09,5.119999885559082,5.070000171661377,5.079999923706055,5.079999923706055,8332378.0,5.079999923706055
2017-01-10,5.150000095367432,5.050000190734863,5.090000152587891,5.119999885559082,11577740.0,5.119999885559082
2017-01-11,5.119999885559082,5.0,5.099999904632568,5.050000190734863,13390232.0,5.050000190734863
2017-01-12,5.059999942779541,4.940000057220459,5.019999980926514,5.03000020980835,12156412.0,5.03000020980835
2017-01-13,5.059999942779541,4.980000019073486,5.0,4.980000019073486,9922513.0,4.980000019073486
2017-01-16,4.96999979019165,4.53000020980835,4.96999979019165,4.769999980926514,14917520.0,4.769999980926514
2017-01-17,4.849999904632568,4.650000095367432,4.75,4.78000020980835,8411306.0,4.78000020980835
2017-01-18,4.949999809265137,4.739999771118164,4.789999961853027,4.909999847412109,11094161.0,4.909999847412109
2017-01-19,4.889999866485596,4.829999923706055,4.880000114440918,4.880000114440918,5487731.0,4.880000114440918
2017-01-20,4.929999828338623,4.849999904632568,4.860000133514404,4.920000076293945,4905445.0,4.920000076293945
2017-01-23,4.96999979019165,4.920000076293945,4.929999828338623,4.940000057220459,5099397.0,4.940000057220459
2017-01-24,4.949999809265137,4.889999866485596,4.909999847412109,4.929999828338623,4515467.0,4.929999828338623
2017-01-25,4.949999809265137,4.889999866485596,4.889999866485596,4.920000076293945,5071004.0,4.920000076293945
2017-01-26,4.949999809265137,4.920000076293945,4.920000076293945,4.949999809265137,4661761.0,4.949999809265137
2017-02-03,4.960000038146973,4.840000152587891,4.929999828338623,4.900000095367432,4881562.0,4.900000095367432
2017-02-06,4.949999809265137,4.809999942779541,4.900000095367432,4.949999809265137,7826701.0,4.949999809265137
2017-02-07,4.989999771118164,4.900000095367432,4.940000057220459,4.989999771118164,6307603.0,4.989999771118164
2017-02-08,5.019999980926514,4.949999809265137,4.96999979019165,5.010000228881836,7097512.0,5.010000228881836
2017-02-09,5.050000190734863,4.929999828338623,5.010000228881836,5.050000190734863,9431446.0,5.050000190734863
2017-02-10,5.309999942779541,5.139999866485596,5.170000076293945,5.139999866485596,26788426.0,5.139999866485596
2017-02-13,5.150000095367432,5.059999942779541,5.119999885559082,5.110000133514404,12586674.0,5.110000133514404
2017-02-14,5.110000133514404,5.03000020980835,5.079999923706055,5.079999923706055,9858976.0,5.079999923706055
2017-02-15,5.110000133514404,5.039999961853027,5.050000190734863,5.070000171661377,7710319.0,5.070000171661377
2017-02-16,5.090000152587891,5.050000190734863,5.059999942779541,5.070000171661377,6930852.0,5.070000171661377
2017-02-17,5.090000152587891,4.980000019073486,5.079999923706055,5.050000190734863,12533041.0,5.050000190734863
2017-02-20,5.099999904632568,5.010000228881836,5.03000020980835,5.090000152587891,9170683.0,5.090000152587891
2017-02-21,5.110000133514404,5.070000171661377,5.070000171661377,5.090000152587891,10813632.0,5.090000152587891
2017-02-22,5.090000152587891,5.039999961853027,5.090000152587891,5.090000152587891,9080373.0,5.090000152587891
2017-02-23,5.090000152587891,5.019999980926514,5.090000152587891,5.070000171661377,11799906.0,5.070000171661377
2017-02-24,5.110000133514404,5.010000228881836,5.059999942779541,5.099999904632568,15936591.0,5.099999904632568
2017-02-27,5.099999904632568,5.019999980926514,5.099999904632568,5.039999961853027,9234705.0,5.039999961853027
2017-02-28,5.050000190734863,5.0,5.039999961853027,5.039999961853027,7817291.0,5.039999961853027
2017-03-01,5.050000190734863,5.010000228881836,5.03000020980835,5.039999961853027,11683100.0,5.039999961853027
2017-03-02,5.050000190734863,5.0,5.039999961853027,5.019999980926514,12490772.0,5.019999980926514
2017-03-03,5.010000228881836,4.940000057220459,5.010000228881836,4.980000019073486,11963092.0,4.980000019073486
2017-03-06,5.019999980926514,4.960000038146973,4.96999979019165,5.010000228881836,6632219.0,5.010000228881836
2017-03-07,5.010000228881836,4.980000019073486,5.010000228881836,5.0,5822787.0,5.0
2017-03-08,5.019999980926514,4.96999979019165,5.0,5.010000228881836,6658454.0,5.010000228881836
2017-03-09,5.0,4.909999847412109,5.0,4.929999828338623,11048610.0,4.929999828338623
2017-03-10,4.96999979019165,4.920000076293945,4.929999828338623,4.940000057220459,5774479.0,4.940000057220459
2017-03-13,4.960000038146973,4.909999847412109,4.940000057220459,4.949999809265137,5160670.0,4.949999809265137
2017-03-14,4.949999809265137,4.880000114440918,4.940000057220459,4.889999866485596,8371300.0,4.889999866485596
2017-03-15,4.900000095367432,4.849999904632568,4.880000114440918,4.860000133514404,8393580.0,4.860000133514404
2017-03-16,4.900000095367432,4.860000133514404,4.869999885559082,4.900000095367432,6923811.0,4.900000095367432
2017-03-17,4.929999828338623,4.869999885559082,4.900000095367432,4.889999866485596,8724190.0,4.889999866485596
2017-03-20,4.900000095367432,4.840000152587891,4.889999866485596,4.880000114440918,5575514.0,4.880000114440918
2017-03-21,4.880000114440918,4.840000152587891,4.869999885559082,4.860000133514404,4900711.0,4.860000133514404
2017-03-22,4.840000152587891,4.760000228881836,4.829999923706055,4.769999980926514,8971607.0,4.769999980926514
2017-03-23,4.809999942779541,4.730000019073486,4.769999980926514,4.800000190734863,6027496.0,4.800000190734863
2017-03-24,4.789999961853027,4.75,4.789999961853027,4.769999980926514,6352866.0,4.769999980926514
2017-03-27,4.820000171661377,4.75,4.769999980926514,4.789999961853027,6557514.0,4.789999961853027
2017-03-28,4.849999904632568,4.78000020980835,4.789999961853027,4.840000152587891,9220243.0,4.840000152587891
2017-03-29,4.860000133514404,4.769999980926514,4.849999904632568,4.800000190734863,8095219.0,4.800000190734863
2017-03-30,4.800000190734863,4.639999866485596,4.789999961853027,4.659999847412109,9810856.0,4.659999847412109
2017-03-31,4.699999809265137,4.650000095367432,4.670000076293945,4.659999847412109,5732918.0,4.659999847412109
2017-04-05,4.760000228881836,4.670000076293945,4.670000076293945,4.75,7983412.0,4.75
2017-04-06,4.789999961853027,4.71999979019165,4.75,4.789999961853027,8084254.0,4.789999961853027
2017-04-07,4.789999961853027,4.710000038146973,4.789999961853027,4.739999771118164,7676335.0,4.739999771118164
2017-04-10,4.760000228881836,4.679999828338623,4.71999979019165,4.679999828338623,8696312.0,4.679999828338623
2017-04-11,4.739999771118164,4.670000076293945,4.679999828338623,4.730000019073486,8010477.0,4.730000019073486
2017-04-12,4.769999980926514,4.690000057220459,4.730000019073486,4.75,8870721.0,4.75
2017-04-13,4.789999961853027,4.71999979019165,4.75,4.78000020980835,8136683.0,4.78000020980835
2017-04-14,4.869999885559082,4.75,4.760000228881836,4.800000190734863,13614570.0,4.800000190734863
2017-04-17,4.829999923706055,4.699999809265137,4.809999942779541,4.730000019073486,10389064.0,4.730000019073486
2017-04-18,4.75,4.619999885559082,4.71999979019165,4.630000114440918,8682180.0,4.630000114440918
2017-04-19,4.679999828338623,4.539999961853027,4.639999866485596,4.559999942779541,10234646.0,4.559999942779541
2017-04-20,4.630000114440918,4.539999961853027,4.570000171661377,4.570000171661377,7712696.0,4.570000171661377
2017-04-21,4.590000152587891,4.53000020980835,4.579999923706055,4.550000190734863,5252673.0,4.550000190734863
2017-04-24,4.550000190734863,4.380000114440918,4.550000190734863,4.380000114440918,8930870.0,4.380000114440918
2017-04-25,4.420000076293945,4.300000190734863,4.400000095367432,4.380000114440918,7112020.0,4.380000114440918
2017-04-26,4.409999847412109,4.340000152587891,4.380000114440918,4.389999866485596,5712555.0,4.389999866485596
2017-04-27,4.369999885559082,4.190000057220459,4.369999885559082,4.289999961853027,11885458.0,4.289999961853027
2017-04-28,4.300000190734863,4.239999771118164,4.260000228881836,4.289999961853027,8520450.0,4.289999961853027
2017-05-02,4.289999961853027,4.230000019073486,4.289999961853027,4.260000228881836,6078994.0,4.260000228881836
2017-05-03,4.260000228881836,4.210000038146973,4.260000228881836,4.239999771118164,5207843.0,4.239999771118164
2017-05-04,4.269999980926514,4.179999828338623,4.230000019073486,4.21999979019165,7603961.0,4.21999979019165
2017-05-05,4.21999979019165,4.159999847412109,4.199999809265137,4.170000076293945,5515214.0,4.170000076293945
2017-05-08,4.210000038146973,4.159999847412109,4.179999828338623,4.190000057220459,7345816.0,4.190000057220459
2017-05-09,4.190000057220459,4.190000057220459,4.190000057220459,4.190000057220459,0.0,4.190000057220459
2017-05-10,4.190000057220459,4.190000057220459,4.190000057220459,4.190000057220459,0.0,4.190000057220459
2017-05-11,4.190000057220459,4.190000057220459,4.190000057220459,4.190000057220459,0.0,4.190000057220459
2017-05-12,4.190000057220459,4.190000057220459,4.190000057220459,4.190000057220459,0.0,4.190000057220459
2017-05-15,4.190000057220459,4.190000057220459,4.190000057220459,4.190000057220459,0.0,4.190000057220459
2017-05-16,4.340000152587891,4.179999828338623,4.320000171661377,4.289999961853027,21858097.0,4.289999961853027
2017-05-17,4.28000020980835,4.21999979019165,4.21999979019165,4.25,10890141.0,4.25
2017-05-18,4.239999771118164,4.170000076293945,4.21999979019165,4.21999979019165,11595963.0,4.21999979019165
2017-05-19,4.389999866485596,4.210000038146973,4.210000038146973,4.309999942779541,16485559.0,4.309999942779541
2017-05-22,4.340000152587891,4.179999828338623,4.340000152587891,4.21999979019165,14002705.0,4.21999979019165
2017-05-23,4.239999771118164,4.119999885559082,4.230000019073486,4.210000038146973,11766737.0,4.210000038146973
2017-05-24,4.21999979019165,4.119999885559082,4.179999828338623,4.210000038146973,6001510.0,4.210000038146973
2017-05-25,4.260000228881836,4.150000095367432,4.199999809265137,4.239999771118164,9190488.0,4.239999771118164
2017-05-26,4.289999961853027,4.21999979019165,4.230000019073486,4.260000228881836,7979131.0,4.260000228881836
2017-05-31,4.320000171661377,4.239999771118164,4.28000020980835,4.269999980926514,9819005.0,4.269999980926514
2017-06-01,4.260000228881836,4.119999885559082,4.239999771118164,4.199999809265137,7377231.0,4.199999809265137
2017-06-02,4.179999828338623,4.039999961853027,4.170000076293945,4.170000076293945,12786655.0,4.170000076293945
2017-06-05,4.179999828338623,4.130000114440918,4.179999828338623,4.139999866485596,6084532.0,4.139999866485596
2017-06-06,4.159999847412109,4.110000133514404,4.139999866485596,4.159999847412109,6739186.0,4.159999847412109
2017-06-07,4.21999979019165,4.119999885559082,4.139999866485596,4.210000038146973,14161743.0,4.210000038146973
2017-06-08,4.210000038146973,4.150000095367432,4.199999809265137,4.190000057220459,11538014.0,4.190000057220459
2017-06-09,4.190000057220459,4.110000133514404,4.159999847412109,4.159999847412109,10037971.0,4.159999847412109
2017-06-12,4.150000095367432,4.059999942779541,4.130000114440918,4.139999866485596,15905912.0,4.139999866485596
2017-06-13,4.150000095367432,4.079999923706055,4.110000133514404,4.150000095367432,13177245.0,4.150000095367432
2017-06-14,4.179999828338623,4.099999904632568,4.130000114440918,4.139999866485596,14663847.0,4.139999866485596
2017-06-15,4.159999847412109,4.099999904632568,4.119999885559082,4.159999847412109,12488650.0,4.159999847412109
2017-06-16,4.150000095367432,4.110000133514404,4.139999866485596,4.139999866485596,9763205.0,4.139999866485596
2017-06-19,4.150000095367432,4.119999885559082,4.139999866485596,4.130000114440918,7201087.0,4.130000114440918
2017-06-20,4.150000095367432,4.119999885559082,4.130000114440918,4.150000095367432,8122500.0,4.150000095367432
2017-06-21,4.150000095367432,4.119999885559082,4.139999866485596,4.150000095367432,6754456.0,4.150000095367432
2017-06-22,4.150000095367432,4.099999904632568,4.139999866485596,4.130000114440918,8755341.0,4.130000114440918
2017-06-23,4.139999866485596,4.079999923706055,4.119999885559082,4.130000114440918,9583364.0,4.130000114440918
2017-06-26,4.539999961853027,4.099999904632568,4.110000133514404,4.539999961853027,80363818.0,4.539999961853027
2017-06-27,4.539999961853027,4.340000152587891,4.539999961853027,4.380000114440918,59596611.0,4.380000114440918
2017-06-28,4.429999828338623,4.349999904632568,4.409999847412109,4.360000133514404,24257337.0,4.360000133514404
2017-06-29,4.389999866485596,4.309999942779541,4.389999866485596,4.320000171661377,19367973.0,4.320000171661377
2017-06-30,4.380000114440918,4.25,4.309999942779541,4.349999904632568,16955464.0,4.349999904632568
2017-07-03,4.340000152587891,4.28000020980835,4.340000152587891,4.320000171661377,11788913.0,4.320000171661377
2017-07-04,4.400000095367432,4.300000190734863,4.309999942779541,4.340000152587891,15558638.0,4.340000152587891
2017-07-05,4.460000038146973,4.320000171661377,4.329999923706055,4.420000076293945,31354919.0,4.420000076293945
2017-07-06,4.449999809265137,4.360000133514404,4.409999847412109,4.440000057220459,21854640.0,4.440000057220459
2017-07-07,4.429999828338623,4.340000152587891,4.420000076293945,4.389999866485596,19489916.0,4.389999866485596
2017-07-10,4.420000076293945,4.349999904632568,4.380000114440918,4.349999904632568,13513624.0,4.349999904632568
2017-07-11,4.360000133514404,4.230000019073486,4.340000152587891,4.239999771118164,19339685.0,4.239999771118164
2017-07-12,4.260000228881836,4.130000114440918,4.25,4.199999809265137,11703743.0,4.199999809265137
2017-07-13,4.309999942779541,4.179999828338623,4.199999809265137,4.289999961853027,12076338.0,4.289999961853027
2017-07-14,4.670000076293945,4.289999961853027,4.309999942779541,4.579999923706055,43547394.0,4.579999923706055
2017-07-17,4.539999961853027,4.309999942779541,4.539999961853027,4.5,36463964.0,4.5
2017-07-18,4.659999847412109,4.380000114440918,4.409999847412109,4.639999866485596,44591105.0,4.639999866485596
2017-07-19,4.730000019073486,4.570000171661377,4.619999885559082,4.679999828338623,40156482.0,4.679999828338623
2017-07-20,4.829999923706055,4.599999904632568,4.679999828338623,4.659999847412109,50660464.0,4.659999847412109
2017-07-21,4.670000076293945,4.519999980926514,4.659999847412109,4.610000133514404,28040422.0,4.610000133514404
2017-07-24,4.670000076293945,4.550000190734863,4.579999923706055,4.619999885559082,23044509.0,4.619999885559082
2017-07-25,4.650000095367432,4.510000228881836,4.610000133514404,4.570000171661377,23181922.0,4.570000171661377
2017-07-26,4.590000152587891,4.519999980926514,4.559999942779541,4.579999923706055,13081101.0,4.579999923706055
2017-07-27,4.590000152587891,4.480000019073486,4.570000171661377,4.570000171661377,18230392.0,4.570000171661377
2017-07-28,4.690000057220459,4.53000020980835,4.570000171661377,4.650000095367432,36648868.0,4.650000095367432
2017-07-31,4.800000190734863,4.619999885559082,4.630000114440918,4.730000019073486,34643976.0,4.730000019073486
2017-08-01,4.71999979019165,4.590000152587891,4.71999979019165,4.659999847412109,23859139.0,4.659999847412109
2017-08-02,4.690000057220459,4.579999923706055,4.639999866485596,4.639999866485596,24214626.0,4.639999866485596
2017-08-03,4.630000114440918,4.550000190734863,4.599999904632568,4.590000152587891,14642059.0,4.590000152587891
2017-08-04,4.619999885559082,4.559999942779541,4.590000152587891,4.599999904632568,16494226.0,4.599999904632568
2017-08-07,4.610000133514404,4.480000019073486,4.579999923706055,4.599999904632568,18060154.0,4.599999904632568
2017-08-08,4.599999904632568,4.489999771118164,4.599999904632568,4.570000171661377,16974666.0,4.570000171661377
2017-08-09,4.590000152587891,4.489999771118164,4.550000190734863,4.579999923706055,14065194.0,4.579999923706055
2017-08-10,4.570000171661377,4.46999979019165,4.550000190734863,4.559999942779541,16006507.0,4.559999942779541
2017-08-11,4.539999961853027,4.429999828338623,4.53000020980835,4.519999980926514,19690683.0,4.519999980926514
2017-08-14,4.5,4.420000076293945,4.460000038146973,4.5,18028195.0,4.5
2017-08-15,4.489999771118164,4.440000057220459,4.460000038146973,4.489999771118164,8888739.0,4.489999771118164
2017-08-16,4.46999979019165,4.429999828338623,4.449999809265137,4.46999979019165,10027076.0,4.46999979019165
2017-08-17,4.489999771118164,4.440000057220459,4.449999809265137,4.480000019073486,13132278.0,4.480000019073486
2017-08-18,4.480000019073486,4.409999847412109,4.460000038146973,4.46999979019165,17860152.0,4.46999979019165
2017-08-21,4.53000020980835,4.420000076293945,4.429999828338623,4.519999980926514,24962052.0,4.519999980926514
2017-08-22,4.5,4.389999866485596,4.5,4.460000038146973,24810815.0,4.460000038146973
2017-08-23,4.46999979019165,4.340000152587891,4.440000057220459,4.449999809265137,34846269.0,4.449999809265137
2017-08-24,4.420000076293945,4.28000020980835,4.400000095367432,4.369999885559082,50872300.0,4.369999885559082
2017-08-25,4.480000019073486,4.269999980926514,4.300000190734863,4.460000038146973,69151260.0,4.460000038146973
2017-08-28,4.489999771118164,4.389999866485596,4.400000095367432,4.460000038146973,43668805.0,4.460000038146973
2017-08-29,4.460000038146973,4.389999866485596,4.429999828338623,4.440000057220459,35080644.0,4.440000057220459
2017-08-30,4.46999979019165,4.409999847412109,4.420000076293945,4.460000038146973,31931516.0,4.460000038146973
2017-08-31,4.449999809265137,4.400000095367432,4.440000057220459,4.449999809265137,22873945.0,4.449999809265137
2017-09-01,4.460000038146973,4.400000095367432,4.429999828338623,4.449999809265137,24435372.0,4.449999809265137
2017-09-04,4.449999809265137,4.400000095367432,4.429999828338623,4.440000057220459,24188031.0,4.440000057220459
2017-09-05,4.429999828338623,4.400000095367432,4.420000076293945,4.409999847412109,12745711.0,4.409999847412109
2017-09-06,4.409999847412109,4.340000152587891,4.389999866485596,4.400000095367432,21332292.0,4.400000095367432
2017-09-07,4.519999980926514,4.360000133514404,4.380000114440918,4.519999980926514,58396264.0,4.519999980926514
2017-09-08,4.599999904632568,4.480000019073486,4.510000228881836,4.570000171661377,60681416.0,4.570000171661377
2017-09-11,4.630000114440918,4.539999961853027,4.539999961853027,4.599999904632568,55051728.0,4.599999904632568
2017-09-12,4.75,4.579999923706055,4.619999885559082,4.690000057220459,56713456.0,4.690000057220459
2017-09-13,4.800000190734863,4.690000057220459,4.710000038146973,4.800000190734863,68494032.0,4.800000190734863
2017-09-14,5.199999809265137,4.840000152587891,4.849999904632568,5.079999923706055,99805454.0,5.079999923706055
2017-09-15,5.159999847412109,4.960000038146973,5.070000171661377,5.110000133514404,60547120.0,5.110000133514404
2017-09-18,5.329999923706055,5.03000020980835,5.130000114440918,5.139999866485596,80238348.0,5.139999866485596
2017-09-19,5.210000038146973,5.059999942779541,5.099999904632568,5.190000057220459,46345690.0,5.190000057220459
2017-09-20,5.21999979019165,5.059999942779541,5.199999809265137,5.130000114440918,43059338.0,5.130000114440918
2017-09-21,5.119999885559082,5.050000190734863,5.090000152587891,5.059999942779541,34254633.0,5.059999942779541
2017-09-22,5.099999904632568,4.989999771118164,5.019999980926514,5.099999904632568,25534705.0,5.099999904632568
2017-09-25,5.130000114440918,5.050000190734863,5.090000152587891,5.090000152587891,26325774.0,5.090000152587891
2017-09-26,5.170000076293945,5.070000171661377,5.110000133514404,5.150000095367432,36468166.0,5.150000095367432
2017-09-27,5.28000020980835,5.170000076293945,5.230000019073486,5.199999809265137,39061743.0,5.199999809265137
2017-09-28,5.239999771118164,5.130000114440918,5.150000095367432,5.190000057220459,19627798.0,5.190000057220459
2017-09-29,5.230000019073486,5.119999885559082,5.199999809265137,5.199999809265137,25722018.0,5.199999809265137
2017-10-09,5.269999980926514,5.119999885559082,5.210000038146973,5.190000057220459,24926342.0,5.190000057220459
2017-10-10,5.309999942779541,5.150000095367432,5.190000057220459,5.309999942779541,45412519.0,5.309999942779541
2017-10-11,5.46999979019165,5.300000190734863,5.309999942779541,5.429999828338623,48843157.0,5.429999828338623
2017-10-12,5.480000019073486,5.329999923706055,5.389999866485596,5.389999866485596,46759334.0,5.389999866485596
2017-10-13,5.429999828338623,5.329999923706055,5.360000133514404,5.420000076293945,21057259.0,5.420000076293945
2017-10-16,5.420000076293945,5.420000076293945,5.420000076293945,5.420000076293945,0.0,5.420000076293945
2017-10-17,5.420000076293945,5.420000076293945,5.420000076293945,5.420000076293945,0.0,5.420000076293945
2017-10-18,5.420000076293945,5.420000076293945,5.420000076293945,5.420000076293945,0.0,5.420000076293945
2017-10-19,5.420000076293945,5.420000076293945,5.420000076293945,5.420000076293945,0.0,5.420000076293945
2017-10-20,5.420000076293945,5.420000076293945,5.420000076293945,5.420000076293945,0.0,5.420000076293945
2017-10-23,5.420000076293945,5.420000076293945,5.420000076293945,5.420000076293945,0.0,5.420000076293945
2017-10-24,5.420000076293945,5.420000076293945,5.420000076293945,5.420000076293945,0.0,5.420000076293945
2017-10-25,5.420000076293945,5.420000076293945,5.420000076293945,5.420000076293945,0.0,5.420000076293945
2017-10-26,5.420000076293945,5.420000076293945,5.420000076293945,5.420000076293945,0.0,5.420000076293945
2017-10-27,5.420000076293945,5.420000076293945,5.420000076293945,5.420000076293945,0.0,5.420000076293945
2017-10-30,5.420000076293945,5.420000076293945,5.420000076293945,5.420000076293945,0.0,5.420000076293945
2017-10-31,5.960000038146973,5.809999942779541,5.960000038146973,5.960000038146973,37889588.0,5.960000038146973
2017-11-01,6.230000019073486,5.630000114440918,5.980000019073486,5.940000057220459,120406268.0,5.940000057220459
2017-11-02,6.0,5.800000190734863,5.809999942779541,5.940000057220459,52860142.0,5.940000057220459
2017-11-03,5.960000038146973,5.809999942779541,5.929999828338623,5.929999828338623,34210819.0,5.929999828338623
2017-11-06,5.96999979019165,5.840000152587891,5.960000038146973,5.869999885559082,26817083.0,5.869999885559082
2017-11-07,6.019999980926514,5.690000057220459,5.860000133514404,5.960000038146973,73523882.0,5.960000038146973
2017-11-08,5.929999828338623,5.809999942779541,5.900000095367432,5.880000114440918,21078631.0,5.880000114440918
2017-11-09,5.860000133514404,5.730000019073486,5.860000133514404,5.75,24888496.0,5.75
2017-11-10,5.769999980926514,5.639999866485596,5.75,5.690000057220459,19808765.0,5.690000057220459
2017-11-13,5.800000190734863,5.650000095367432,5.699999809265137,5.679999828338623,13567963.0,5.679999828338623
2017-11-14,5.75,5.630000114440918,5.670000076293945,5.710000038146973,32889328.0,5.710000038146973
2017-11-15,5.760000228881836,5.420000076293945,5.710000038146973,5.550000190734863,24907949.0,5.550000190734863
2017-11-16,5.610000133514404,5.449999809265137,5.539999961853027,5.53000020980835,14321747.0,5.53000020980835
2017-11-17,5.550000190734863,5.119999885559082,5.53000020980835,5.150000095367432,21908756.0,5.150000095367432
2017-11-20,5.139999866485596,4.639999866485596,4.929999828338623,5.079999923706055,51046144.0,5.079999923706055
2017-11-21,5.269999980926514,4.909999847412109,4.920000076293945,5.139999866485596,20645124.0,5.139999866485596
2017-11-22,5.340000152587891,5.110000133514404,5.139999866485596,5.289999961853027,22636839.0,5.289999961853027
2017-11-23,5.320000171661377,5.110000133514404,5.289999961853027,5.230000019073486,12216124.0,5.230000019073486
2017-11-24,5.329999923706055,5.150000095367432,5.230000019073486,5.269999980926514,14914551.0,5.269999980926514
2017-11-27,5.369999885559082,5.21999979019165,5.300000190734863,5.25,11398153.0,5.25
2017-11-28,5.320000171661377,5.210000038146973,5.289999961853027,5.260000228881836,13854442.0,5.260000228881836
2017-11-29,5.28000020980835,5.179999828338623,5.25,5.190000057220459,14083303.0,5.190000057220459
2017-11-30,5.210000038146973,5.110000133514404,5.110000133514404,5.190000057220459,14632918.0,5.190000057220459
2017-12-01,5.25,5.139999866485596,5.170000076293945,5.239999771118164,14058027.0,5.239999771118164
2017-12-04,5.289999961853027,5.21999979019165,5.230000019073486,5.260000228881836,13213657.0,5.260000228881836
2017-12-05,5.329999923706055,5.179999828338623,5.25,5.25,14982415.0,5.25
2017-12-06,5.269999980926514,5.119999885559082,5.269999980926514,5.170000076293945,11355011.0,5.170000076293945
2017-12-07,5.199999809265137,5.119999885559082,5.119999885559082,5.190000057220459,11625787.0,5.190000057220459
2017-12-08,5.21999979019165,5.150000095367432,5.179999828338623,5.199999809265137,12309017.0,5.199999809265137
2017-12-11,5.309999942779541,5.119999885559082,5.179999828338623,5.239999771118164,29998635.0,5.239999771118164
2017-12-12,5.269999980926514,5.199999809265137,5.210000038146973,5.230000019073486,7955456.0,5.230000019073486
2017-12-13,5.260000228881836,5.199999809265137,5.25,5.239999771118164,5691498.0,5.239999771118164
2017-12-14,5.230000019073486,5.170000076293945,5.199999809265137,5.210000038146973,10220356.0,5.210000038146973
2017-12-15,5.210000038146973,5.119999885559082,5.199999809265137,5.190000057220459,7867407.0,5.190000057220459
2017-12-18,5.210000038146973,5.119999885559082,5.139999866485596,5.159999847412109,4897278.0,5.159999847412109
2017-12-19,5.170000076293945,5.0,5.150000095367432,5.110000133514404,19805970.0,5.110000133514404
2017-12-20,5.119999885559082,5.03000020980835,5.090000152587891,5.099999904632568,10784212.0,5.099999904632568
2017-12-21,5.139999866485596,5.039999961853027,5.090000152587891,5.110000133514404,8407239.0,5.110000133514404
2017-12-22,5.21999979019165,5.079999923706055,5.099999904632568,5.170000076293945,17525131.0,5.170000076293945
2017-12-25,5.199999809265137,5.130000114440918,5.150000095367432,5.179999828338623,6820335.0,5.179999828338623
2017-12-26,5.190000057220459,5.119999885559082,5.190000057220459,5.170000076293945,4773772.0,5.170000076293945
2017-12-27,5.170000076293945,5.099999904632568,5.170000076293945,5.139999866485596,4095900.0,5.139999866485596
2017-12-28,5.190000057220459,5.099999904632568,5.150000095367432,5.159999847412109,5374443.0,5.159999847412109
2017-12-29,5.320000171661377,5.099999904632568,5.159999847412109,5.230000019073486,10954343.0,5.230000019073486
2018-01-02,5.269999980926514,5.179999828338623,5.230000019073486,5.210000038146973,9890950.0,5.210000038146973
2018-01-03,5.25,5.179999828338623,5.21999979019165,5.199999809265137,10941841.0,5.199999809265137
2018-01-04,5.380000114440918,5.190000057220459,5.239999771118164,5.360000133514404,34574000.0,5.360000133514404
2018-01-05,5.650000095367432,5.309999942779541,5.329999923706055,5.53000020980835,57630052.0,5.53000020980835
2018-01-08,5.739999771118164,5.539999961853027,5.559999942779541,5.550000190734863,52205983.0,5.550000190734863
2018-01-09,5.630000114440918,5.449999809265137,5.5,5.550000190734863,32976431.0,5.550000190734863
2018-01-10,5.630000114440918,5.53000020980835,5.570000171661377,5.590000152587891,16921767.0,5.590000152587891
2018-01-11,5.610000133514404,5.480000019073486,5.53000020980835,5.590000152587891,21571440.0,5.590000152587891
2018-01-12,5.679999828338623,5.539999961853027,5.550000190734863,5.590000152587891,18591123.0,5.590000152587891
2018-01-15,5.599999904632568,5.329999923706055,5.590000152587891,5.349999904632568,20952142.0,5.349999904632568
2018-01-16,5.440000057220459,5.150000095367432,5.329999923706055,5.389999866485596,23814272.0,5.389999866485596
2018-01-17,5.369999885559082,5.260000228881836,5.369999885559082,5.28000020980835,8790450.0,5.28000020980835
2018-01-18,5.46999979019165,5.239999771118164,5.239999771118164,5.400000095367432,17568624.0,5.400000095367432
2018-01-19,5.46999979019165,5.349999904632568,5.400000095367432,5.389999866485596,9355100.0,5.389999866485596
2018-01-22,5.519999980926514,5.349999904632568,5.389999866485596,5.46999979019165,12294133.0,5.46999979019165
2018-01-23,5.590000152587891,5.46999979019165,5.5,5.53000020980835,39244963.0,5.53000020980835
2018-01-24,5.579999923706055,5.489999771118164,5.570000171661377,5.5,16094630.0,5.5
2018-01-25,5.53000020980835,5.409999847412109,5.53000020980835,5.420000076293945,12403805.0,5.420000076293945
2018-01-26,5.429999828338623,5.21999979019165,5.420000076293945,5.230000019073486,18537792.0,5.230000019073486
2018-01-29,5.28000020980835,5.099999904632568,5.210000038146973,5.119999885559082,8128239.0,5.119999885559082
2018-01-30,5.25,5.070000171661377,5.139999866485596,5.119999885559082,11692565.0,5.119999885559082
2018-01-31,5.139999866485596,4.980000019073486,5.119999885559082,5.119999885559082,13659949.0,5.119999885559082
2018-02-01,5.110000133514404,4.739999771118164,5.110000133514404,4.880000114440918,19053315.0,4.880000114440918
2018-02-02,4.949999809265137,4.71999979019165,4.809999942779541,4.869999885559082,11953760.0,4.869999885559082
2018-02-05,4.860000133514404,4.710000038146973,4.860000133514404,4.760000228881836,11915300.0,4.760000228881836
2018-02-06,4.699999809265137,4.28000020980835,4.699999809265137,4.28000020980835,14990446.0,4.28000020980835
2018-02-07,4.46999979019165,3.8499999046325684,4.420000076293945,3.8499999046325684,38112705.0,3.8499999046325684
2018-02-08,4.239999771118164,3.819999933242798,3.8499999046325684,4.239999771118164,66573073.0,4.239999771118164
2018-02-09,4.25,3.950000047683716,4.199999809265137,4.159999847412109,30201094.0,4.159999847412109
2018-02-12,4.170000076293945,3.9800000190734863,4.130000114440918,4.110000133514404,24784699.0,4.110000133514404
2018-02-13,4.139999866485596,4.03000020980835,4.110000133514404,4.110000133514404,24957964.0,4.110000133514404
2018-02-14,4.159999847412109,4.050000190734863,4.090000152587891,4.139999866485596,20928920.0,4.139999866485596
2018-02-22,4.309999942779541,4.130000114440918,4.159999847412109,4.210000038146973,16561271.0,4.210000038146973
2018-02-23,4.260000228881836,4.150000095367432,4.260000228881836,4.239999771118164,13749456.0,4.239999771118164
2018-02-26,4.320000171661377,4.210000038146973,4.230000019073486,4.300000190734863,8291430.0,4.300000190734863
2018-02-27,4.550000190734863,4.289999961853027,4.289999961853027,4.489999771118164,21322482.0,4.489999771118164
2018-02-28,4.630000114440918,4.380000114440918,4.449999809265137,4.619999885559082,16588867.0,4.619999885559082
2018-03-01,4.71999979019165,4.539999961853027,4.570000171661377,4.679999828338623,14933374.0,4.679999828338623
2018-03-02,4.679999828338623,4.550000190734863,4.679999828338623,4.619999885559082,9370400.0,4.619999885559082
2018-03-05,4.610000133514404,4.380000114440918,4.519999980926514,4.5,15020692.0,4.5
2018-03-06,4.619999885559082,4.5,4.539999961853027,4.610000133514404,14787989.0,4.610000133514404
2018-03-07,4.659999847412109,4.550000190734863,4.650000095367432,4.599999904632568,26016583.0,4.599999904632568
2018-03-08,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.599999904632568
2018-03-09,5.099999904632568,4.860000133514404,5.059999942779541,4.920000076293945,59077094.0,4.920000076293945
2018-03-12,5.019999980926514,4.889999866485596,4.940000057220459,4.900000095367432,47798390.0,4.900000095367432
2018-03-13,4.929999828338623,4.739999771118164,4.909999847412109,4.760000228881836,38315492.0,4.760000228881836
2018-03-14,4.829999923706055,4.690000057220459,4.71999979019165,4.75,24698936.0,4.75
2018-03-15,4.739999771118164,4.610000133514404,4.690000057220459,4.630000114440918,20525592.0,4.630000114440918
2018-03-16,4.78000020980835,4.610000133514404,4.610000133514404,4.670000076293945,23890148.0,4.670000076293945
2018-03-19,4.710000038146973,4.510000228881836,4.670000076293945,4.559999942779541,20957458.0,4.559999942779541
2018-03-20,4.610000133514404,4.429999828338623,4.539999961853027,4.570000171661377,18879787.0,4.570000171661377
2018-03-21,4.639999866485596,4.519999980926514,4.550000190734863,4.53000020980835,14128958.0,4.53000020980835
2018-03-22,4.590000152587891,4.460000038146973,4.570000171661377,4.539999961853027,10277482.0,4.539999961853027
2018-03-23,4.449999809265137,4.159999847412109,4.449999809265137,4.210000038146973,18258622.0,4.210000038146973
2018-03-26,4.369999885559082,4.110000133514404,4.199999809265137,4.320000171661377,12986881.0,4.320000171661377
2018-03-27,4.579999923706055,4.340000152587891,4.380000114440918,4.46999979019165,20001212.0,4.46999979019165
2018-03-28,4.510000228881836,4.369999885559082,4.400000095367432,4.46999979019165,10294123.0,4.46999979019165
2018-03-29,4.519999980926514,4.360000133514404,4.480000019073486,4.420000076293945,24915832.0,4.420000076293945
2018-03-30,4.409999847412109,4.25,4.409999847412109,4.320000171661377,26465913.0,4.320000171661377
2018-04-02,4.360000133514404,4.25,4.320000171661377,4.329999923706055,17112440.0,4.329999923706055
2018-04-03,4.360000133514404,4.21999979019165,4.269999980926514,4.309999942779541,11752296.0,4.309999942779541
2018-04-04,4.349999904632568,4.190000057220459,4.309999942779541,4.269999980926514,19506909.0,4.269999980926514
2018-04-09,4.239999771118164,4.119999885559082,4.230000019073486,4.199999809265137,14088761.0,4.199999809265137
2018-04-10,4.309999942779541,4.170000076293945,4.190000057220459,4.269999980926514,13745957.0,4.269999980926514
2018-04-11,4.369999885559082,4.25,4.289999961853027,4.320000171661377,15008498.0,4.320000171661377
2018-04-12,4.429999828338623,4.289999961853027,4.320000171661377,4.360000133514404,13260625.0,4.360000133514404
2018-04-13,4.380000114440918,4.260000228881836,4.380000114440918,4.329999923706055,10083527.0,4.329999923706055
2018-04-16,4.429999828338623,4.289999961853027,4.360000133514404,4.349999904632568,12227610.0,4.349999904632568
2018-04-17,4.349999904632568,4.199999809265137,4.329999923706055,4.199999809265137,9336700.0,4.199999809265137
2018-04-18,4.260000228881836,4.059999942779541,4.199999809265137,4.190000057220459,9334281.0,4.190000057220459
2018-04-19,4.269999980926514,4.159999847412109,4.179999828338623,4.190000057220459,11164103.0,4.190000057220459
2018-04-20,4.190000057220459,4.099999904632568,4.179999828338623,4.139999866485596,8725907.0,4.139999866485596
2018-04-23,4.210000038146973,4.059999942779541,4.099999904632568,4.190000057220459,24007779.0,4.190000057220459
2018-04-24,4.260000228881836,4.159999847412109,4.199999809265137,4.239999771118164,17065000.0,4.239999771118164
2018-04-25,4.300000190734863,4.190000057220459,4.199999809265137,4.269999980926514,16517913.0,4.269999980926514
2018-04-26,4.309999942779541,4.170000076293945,4.269999980926514,4.21999979019165,7772713.0,4.21999979019165
2018-04-27,4.320000171661377,4.179999828338623,4.199999809265137,4.260000228881836,11638819.0,4.260000228881836
2018-05-02,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836
2018-05-03,4.340000152587891,4.050000190734863,4.199999809265137,4.239999771118164,33190895.0,4.239999771118164
2018-05-04,4.28000020980835,4.170000076293945,4.199999809265137,4.21999979019165,15997401.0,4.21999979019165
2018-05-07,4.239999771118164,4.179999828338623,4.210000038146973,4.210000038146973,21452196.0,4.210000038146973
2018-05-08,4.28000020980835,4.099999904632568,4.190000057220459,4.25,58707516.0,4.25
2018-05-09,4.329999923706055,4.190000057220459,4.21999979019165,4.260000228881836,44952750.0,4.260000228881836
2018-05-10,4.360000133514404,4.239999771118164,4.320000171661377,4.289999961853027,23263835.0,4.289999961853027
2018-05-11,4.289999961853027,4.179999828338623,4.28000020980835,4.179999828338623,22859616.0,4.179999828338623
2018-05-14,4.199999809265137,4.110000133514404,4.159999847412109,4.179999828338623,13633235.0,4.179999828338623
2018-05-15,4.21999979019165,4.130000114440918,4.199999809265137,4.170000076293945,17708871.0,4.170000076293945
2018-05-16,4.260000228881836,4.139999866485596,4.139999866485596,4.170000076293945,24238927.0,4.170000076293945
2018-05-17,4.199999809265137,4.150000095367432,4.199999809265137,4.179999828338623,11949097.0,4.179999828338623
2018-05-18,4.429999828338623,4.150000095367432,4.179999828338623,4.329999923706055,53219247.0,4.329999923706055
2018-05-21,4.559999942779541,4.409999847412109,4.489999771118164,4.46999979019165,80553635.0,4.46999979019165
2018-05-22,4.449999809265137,4.340000152587891,4.400000095367432,4.369999885559082,36135178.0,4.369999885559082
2018-05-23,4.389999866485596,4.179999828338623,4.380000114440918,4.190000057220459,30068423.0,4.190000057220459
2018-05-24,4.230000019073486,4.119999885559082,4.179999828338623,4.190000057220459,19393683.0,4.190000057220459
2018-05-25,4.179999828338623,4.099999904632568,4.159999847412109,4.159999847412109,14934663.0,4.159999847412109
2018-05-28,4.179999828338623,4.059999942779541,4.110000133514404,4.159999847412109,19437060.0,4.159999847412109
2018-05-29,4.170000076293945,4.090000152587891,4.159999847412109,4.159999847412109,18450946.0,4.159999847412109
2018-05-30,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-05-31,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-06-01,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-06-04,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-06-05,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-06-06,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-06-07,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-06-08,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-06-11,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-06-12,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-06-13,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-06-14,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-06-15,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-06-19,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-06-20,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-06-21,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-06-22,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-06-25,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-06-26,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-06-27,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-06-28,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-06-29,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-07-02,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-07-03,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-07-04,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-07-05,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-07-06,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-07-09,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-07-10,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-07-11,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-07-12,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-07-13,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-07-16,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-07-17,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-07-18,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-07-19,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-07-20,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-07-23,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-07-24,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-07-25,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-07-26,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-07-27,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-07-30,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-07-31,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-08-01,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-08-02,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-08-03,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-08-06,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-08-07,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-08-08,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-08-09,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-08-10,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-08-13,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-08-14,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-08-15,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-08-16,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-08-17,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-08-20,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-08-21,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,0.0,4.159999847412109
2018-08-22,2.930000066757202,2.7300000190734863,2.7300000190734863,2.7300000190734863,179692206.0,2.7300000190734863
2018-08-23,2.740000009536743,2.549999952316284,2.6500000953674316,2.5899999141693115,122386476.0,2.5899999141693115
2018-08-24,2.630000114440918,2.5299999713897705,2.569999933242798,2.559999942779541,48559585.0,2.559999942779541
2018-08-27,2.630000114440918,2.549999952316284,2.569999933242798,2.5999999046325684,57823947.0,2.5999999046325684
2018-08-28,2.690000057220459,2.5999999046325684,2.619999885559082,2.640000104904175,72259326.0,2.640000104904175
2018-08-29,2.6500000953674316,2.569999933242798,2.630000114440918,2.630000114440918,51053023.0,2.630000114440918
2018-08-30,2.7200000286102295,2.5999999046325684,2.619999885559082,2.6500000953674316,79618535.0,2.6500000953674316
2018-08-31,2.680000066757202,2.549999952316284,2.630000114440918,2.5799999237060547,53476800.0,2.5799999237060547
2018-09-03,2.569999933242798,2.4200000762939453,2.559999942779541,2.5,57093830.0,2.5
2018-09-04,2.619999885559082,2.4700000286102295,2.490000009536743,2.5799999237060547,76802001.0,2.5799999237060547
2018-09-05,2.609999895095825,2.5299999713897705,2.559999942779541,2.5299999713897705,40207100.0,2.5299999713897705
2018-09-06,2.5799999237060547,2.5199999809265137,2.5299999713897705,2.5299999713897705,29814000.0,2.5299999713897705
2018-09-07,2.569999933242798,2.5199999809265137,2.5399999618530273,2.549999952316284,46895735.0,2.549999952316284
2018-09-10,2.559999942779541,2.4800000190734863,2.549999952316284,2.4800000190734863,30711883.0,2.4800000190734863
2018-09-11,2.5,2.450000047683716,2.4700000286102295,2.4800000190734863,20049839.0,2.4800000190734863
2018-09-12,2.5299999713897705,2.4600000381469727,2.5,2.490000009536743,26632564.0,2.490000009536743
2018-09-13,2.5999999046325684,2.490000009536743,2.509999990463257,2.5799999237060547,89834434.0,2.5799999237060547
2018-09-14,2.630000114440918,2.5199999809265137,2.559999942779541,2.5299999713897705,75946185.0,2.5299999713897705
2018-09-17,2.5199999809265137,2.450000047683716,2.5,2.5,37658302.0,2.5
2018-09-18,2.569999933242798,2.4600000381469727,2.4800000190734863,2.5299999713897705,54090732.0,2.5299999713897705
2018-09-19,2.6700000762939453,2.5,2.5199999809265137,2.5899999141693115,107643151.0,2.5899999141693115
2018-09-20,2.6600000858306885,2.549999952316284,2.5899999141693115,2.609999895095825,111691945.0,2.609999895095825
2018-09-21,2.700000047683716,2.559999942779541,2.5999999046325684,2.640000104904175,104912144.0,2.640000104904175
2018-09-25,2.6700000762939453,2.5999999046325684,2.619999885559082,2.6500000953674316,82884462.0,2.6500000953674316
2018-09-26,2.740000009536743,2.640000104904175,2.640000104904175,2.690000057220459,101520084.0,2.690000057220459
2018-09-27,2.680000066757202,2.630000114440918,2.6700000762939453,2.640000104904175,64740943.0,2.640000104904175
2018-09-28,2.690000057220459,2.609999895095825,2.630000114440918,2.619999885559082,75061205.0,2.619999885559082
2018-10-08,2.619999885559082,2.509999990463257,2.5799999237060547,2.5199999809265137,47428155.0,2.5199999809265137
2018-10-09,2.619999885559082,2.5199999809265137,2.549999952316284,2.609999895095825,83899716.0,2.609999895095825
2018-10-10,2.609999895095825,2.549999952316284,2.609999895095825,2.569999933242798,38089601.0,2.569999933242798
2018-10-11,2.4800000190734863,2.309999942779541,2.450000047683716,2.309999942779541,76915500.0,2.309999942779541
2018-10-12,2.369999885559082,2.0799999237060547,2.259999990463257,2.2899999618530273,105377950.0,2.2899999618530273
2018-10-15,2.319999933242798,2.2100000381469727,2.309999942779541,2.2100000381469727,36940800.0,2.2100000381469727
2018-10-16,2.2699999809265137,2.190000057220459,2.200000047683716,2.2100000381469727,35366177.0,2.2100000381469727
2018-10-17,2.259999990463257,2.1600000858306885,2.25,2.2300000190734863,48462779.0,2.2300000190734863
2018-10-18,2.2100000381469727,2.0799999237060547,2.190000057220459,2.0899999141693115,32381956.0,2.0899999141693115
2018-10-19,2.1600000858306885,2.009999990463257,2.0299999713897705,2.119999885559082,63693257.0,2.119999885559082
2018-10-22,2.2799999713897705,2.130000114440918,2.140000104904175,2.2300000190734863,85234024.0,2.2300000190734863
2018-10-23,2.259999990463257,2.190000057220459,2.2300000190734863,2.200000047683716,39528975.0,2.200000047683716
2018-10-24,2.2699999809265137,2.1700000762939453,2.200000047683716,2.2200000286102295,46806104.0,2.2200000286102295
2018-10-25,2.2200000286102295,2.119999885559082,2.130000114440918,2.200000047683716,38658810.0,2.200000047683716
2018-10-26,2.2899999618530273,2.2200000286102295,2.240000009536743,2.240000009536743,41199101.0,2.240000009536743
2018-10-29,2.259999990463257,2.180000066757202,2.2300000190734863,2.200000047683716,29214900.0,2.200000047683716
2018-10-30,2.259999990463257,2.1700000762939453,2.190000057220459,2.240000009536743,46173475.0,2.240000009536743
2018-10-31,2.3299999237060547,2.2300000190734863,2.25,2.2799999713897705,81372601.0,2.2799999713897705
2018-11-01,2.319999933242798,2.259999990463257,2.2899999618530273,2.2699999809265137,63217373.0,2.2699999809265137
2018-11-02,2.3399999141693115,2.2799999713897705,2.2799999713897705,2.319999933242798,78387859.0,2.319999933242798
2018-11-05,2.359999895095825,2.2899999618530273,2.319999933242798,2.359999895095825,60306944.0,2.359999895095825
2018-11-06,2.3399999141693115,2.2899999618530273,2.3399999141693115,2.3299999237060547,44739292.0,2.3299999237060547
2018-11-07,2.4100000858306885,2.309999942779541,2.319999933242798,2.3399999141693115,71125157.0,2.3399999141693115
2018-11-08,2.380000114440918,2.3299999237060547,2.359999895095825,2.380000114440918,50250625.0,2.380000114440918
2018-11-09,2.4200000762939453,2.3499999046325684,2.359999895095825,2.369999885559082,49634513.0,2.369999885559082
2018-11-12,2.4800000190734863,2.369999885559082,2.369999885559082,2.4800000190734863,60556829.0,2.4800000190734863
2018-11-13,2.640000104904175,2.430000066757202,2.450000047683716,2.5799999237060547,100028487.0,2.5799999237060547
2018-11-14,2.619999885559082,2.5199999809265137,2.5999999046325684,2.5299999713897705,74655202.0,2.5299999713897705
2018-11-15,2.680000066757202,2.5299999713897705,2.549999952316284,2.6500000953674316,99822112.0,2.6500000953674316
2018-11-16,2.690000057220459,2.619999885559082,2.6500000953674316,2.630000114440918,86125000.0,2.630000114440918
2018-11-19,2.619999885559082,2.5299999713897705,2.5999999046325684,2.5899999141693115,60024894.0,2.5899999141693115
2018-11-20,2.569999933242798,2.4600000381469727,2.559999942779541,2.4800000190734863,53095707.0,2.4800000190734863
2018-11-21,2.5,2.4100000858306885,2.430000066757202,2.5,40274364.0,2.5
2018-11-22,2.549999952316284,2.5,2.5199999809265137,2.5,35990472.0,2.5
2018-11-23,2.5199999809265137,2.319999933242798,2.509999990463257,2.3499999046325684,56748390.0,2.3499999046325684
2018-11-26,2.369999885559082,2.299999952316284,2.319999933242798,2.319999933242798,24804277.0,2.319999933242798
2018-11-27,2.359999895095825,2.309999942779541,2.3299999237060547,2.3499999046325684,23517800.0,2.3499999046325684
2018-11-28,2.490000009536743,2.2699999809265137,2.3399999141693115,2.430000066757202,76475837.0,2.430000066757202
2018-11-29,2.440000057220459,2.3299999237060547,2.4200000762939453,2.3399999141693115,33124694.0,2.3399999141693115
2018-11-30,2.4200000762939453,2.2899999618530273,2.3299999237060547,2.369999885559082,43174612.0,2.369999885559082
2018-12-03,2.5,2.4200000762939453,2.450000047683716,2.4600000381469727,74553738.0,2.4600000381469727
2018-12-04,2.4800000190734863,2.430000066757202,2.450000047683716,2.4800000190734863,44989549.0,2.4800000190734863
2018-12-05,2.5399999618530273,2.380000114440918,2.4200000762939453,2.5199999809265137,71839327.0,2.5199999809265137
2018-12-06,2.5299999713897705,2.430000066757202,2.5,2.450000047683716,49557563.0,2.450000047683716
2018-12-07,2.4700000286102295,2.4100000858306885,2.4600000381469727,2.4700000286102295,23503347.0,2.4700000286102295
2018-12-10,2.4700000286102295,2.4100000858306885,2.450000047683716,2.4100000858306885,24274500.0,2.4100000858306885
2018-12-11,2.450000047683716,2.380000114440918,2.4100000858306885,2.430000066757202,33204339.0,2.430000066757202
2018-12-12,2.4700000286102295,2.4100000858306885,2.430000066757202,2.4100000858306885,29001300.0,2.4100000858306885
2018-12-13,2.450000047683716,2.390000104904175,2.4100000858306885,2.4100000858306885,38460811.0,2.4100000858306885
2018-12-14,2.4100000858306885,2.309999942779541,2.4100000858306885,2.319999933242798,35601373.0,2.319999933242798
2018-12-17,2.3299999237060547,2.2699999809265137,2.309999942779541,2.309999942779541,19763792.0,2.309999942779541
2018-12-18,2.299999952316284,2.240000009536743,2.2799999713897705,2.2699999809265137,21784921.0,2.2699999809265137
2018-12-19,2.2899999618530273,2.2300000190734863,2.2899999618530273,2.240000009536743,16867300.0,2.240000009536743
2018-12-20,2.25,2.2200000286102295,2.2300000190734863,2.25,13662306.0,2.25
2018-12-21,2.240000009536743,2.200000047683716,2.2300000190734863,2.2200000286102295,12924948.0,2.2200000286102295
2018-12-24,2.240000009536743,2.200000047683716,2.2200000286102295,2.2300000190734863,10834007.0,2.2300000190734863
2018-12-25,2.2100000381469727,2.0799999237060547,2.2100000381469727,2.1500000953674316,31485849.0,2.1500000953674316
2018-12-26,2.1600000858306885,2.119999885559082,2.1500000953674316,2.130000114440918,14924925.0,2.130000114440918
2018-12-27,2.2799999713897705,2.1500000953674316,2.180000066757202,2.1500000953674316,70589067.0,2.1500000953674316
2018-12-28,2.240000009536743,2.119999885559082,2.140000104904175,2.200000047683716,48632833.0,2.200000047683716
2019-01-02,2.2100000381469727,2.1500000953674316,2.180000066757202,2.1600000858306885,20194032.0,2.1600000858306885
2019-01-03,2.190000057220459,2.130000114440918,2.1700000762939453,2.1500000953674316,15706916.0,2.1500000953674316
2019-01-04,2.2300000190734863,2.069999933242798,2.119999885559082,2.200000047683716,42706622.0,2.200000047683716
2019-01-07,2.2899999618530273,2.069999933242798,2.119999885559082,2.2699999809265137,53536200.0,2.2699999809265137
2019-01-08,2.2899999618530273,2.2300000190734863,2.2699999809265137,2.259999990463257,35259237.0,2.259999990463257
2019-01-09,2.319999933242798,2.259999990463257,2.2699999809265137,2.2699999809265137,46005383.0,2.2699999809265137
2019-01-10,2.309999942779541,2.25,2.2799999713897705,2.25,32481170.0,2.25
2019-01-11,2.319999933242798,2.240000009536743,2.25,2.309999942779541,65191458.0,2.309999942779541
2019-01-14,2.4200000762939453,2.2899999618530273,2.309999942779541,2.3399999141693115,70647259.0,2.3399999141693115
2019-01-15,2.3399999141693115,2.259999990463257,2.319999933242798,2.309999942779541,50784572.0,2.309999942779541
2019-01-16,2.3499999046325684,2.2899999618530273,2.319999933242798,2.3299999237060547,56936312.0,2.3299999237060547
2019-01-17,2.3299999237060547,2.3299999237060547,2.3299999237060547,2.3299999237060547,0.0,2.3299999237060547
2019-01-18,2.819999933242798,2.549999952316284,2.609999895095825,2.690000057220459,405271316.0,2.690000057220459
2019-01-21,2.630000114440918,2.450000047683716,2.630000114440918,2.549999952316284,231061191.0,2.549999952316284
2019-01-22,2.5199999809265137,2.4200000762939453,2.5,2.440000057220459,130456517.0,2.440000057220459
2019-01-23,2.569999933242798,2.380000114440918,2.4000000953674316,2.5,169528541.0,2.5
2019-01-24,2.5,2.4100000858306885,2.4600000381469727,2.430000066757202,99059195.0,2.430000066757202
2019-01-25,2.430000066757202,2.319999933242798,2.4100000858306885,2.3299999237060547,118162369.0,2.3299999237060547
2019-01-28,2.359999895095825,2.2200000286102295,2.3499999046325684,2.2200000286102295,88093088.0,2.2200000286102295
2019-01-29,2.2300000190734863,2.0799999237060547,2.2100000381469727,2.190000057220459,101304707.0,2.190000057220459
2019-01-30,2.2200000286102295,2.119999885559082,2.1600000858306885,2.140000104904175,56968737.0,2.140000104904175
2019-01-31,2.140000104904175,2.140000104904175,2.140000104904175,2.140000104904175,0.0,2.140000104904175
2019-02-01,2.0199999809265137,1.8799999952316284,1.899999976158142,1.9700000286102295,113707040.0,1.9700000286102295
2019-02-11,2.0799999237060547,1.9700000286102295,1.9800000190734863,2.059999942779541,91265200.0,2.059999942779541
2019-02-12,2.1600000858306885,2.049999952316284,2.069999933242798,2.130000114440918,114351208.0,2.130000114440918
2019-02-13,2.180000066757202,2.0999999046325684,2.119999885559082,2.140000104904175,81416425.0,2.140000104904175
2019-02-14,2.1600000858306885,2.119999885559082,2.1500000953674316,2.1500000953674316,55816402.0,2.1500000953674316
2019-02-15,2.190000057220459,2.140000104904175,2.1600000858306885,2.1600000858306885,70864305.0,2.1600000858306885
2019-02-18,2.2300000190734863,2.1600000858306885,2.1600000858306885,2.2300000190734863,78385166.0,2.2300000190734863
2019-02-19,2.369999885559082,2.2100000381469727,2.240000009536743,2.3299999237060547,142736642.0,2.3299999237060547
2019-02-20,2.319999933242798,2.259999990463257,2.319999933242798,2.299999952316284,82397794.0,2.299999952316284
2019-02-21,2.369999885559082,2.2699999809265137,2.2899999618530273,2.309999942779541,110594434.0,2.309999942779541
2019-02-22,2.369999885559082,2.2699999809265137,2.309999942779541,2.369999885559082,115291380.0,2.369999885559082
2019-02-25,2.5399999618530273,2.369999885559082,2.4200000762939453,2.5,160068470.0,2.5
2019-02-26,2.630000114440918,2.440000057220459,2.490000009536743,2.5399999618530273,195373999.0,2.5399999618530273
2019-02-27,2.6700000762939453,2.490000009536743,2.509999990463257,2.609999895095825,193288308.0,2.609999895095825
2019-02-28,2.869999885559082,2.630000114440918,2.680000066757202,2.6700000762939453,296974095.0,2.6700000762939453
2019-03-01,2.630000114440918,2.4600000381469727,2.5999999046325684,2.609999895095825,225098970.0,2.609999895095825
2019-03-04,2.700000047683716,2.559999942779541,2.569999933242798,2.630000114440918,184049173.0,2.630000114440918
2019-03-05,2.7200000286102295,2.5899999141693115,2.5999999046325684,2.7200000286102295,168608743.0,2.7200000286102295
2019-03-06,2.9800000190734863,2.700000047683716,2.740000009536743,2.880000114440918,259535755.0,2.880000114440918
2019-03-07,3.130000114440918,2.819999933242798,2.859999895095825,3.049999952316284,233516101.0,3.049999952316284
2019-03-08,3.0299999713897705,2.75,2.940000057220459,2.75,199182626.0,2.75
2019-03-11,2.859999895095825,2.7300000190734863,2.7300000190734863,2.859999895095825,123791070.0,2.859999895095825
2019-03-12,2.9600000381469727,2.809999942779541,2.880000114440918,2.930000066757202,153559805.0,2.930000066757202
2019-03-13,2.9700000286102295,2.809999942779541,2.930000066757202,2.8499999046325684,137873632.0,2.8499999046325684
2019-03-14,2.9000000953674316,2.619999885559082,2.8299999237060547,2.7200000286102295,119389673.0,2.7200000286102295
2019-03-15,2.7799999713897705,2.700000047683716,2.7300000190734863,2.75,86730023.0,2.75
2019-03-18,2.9000000953674316,2.740000009536743,2.740000009536743,2.880000114440918,132493553.0,2.880000114440918
2019-03-19,3.049999952316284,2.809999942779541,2.8299999237060547,3.0,201283727.0,3.0
2019-03-20,2.990000009536743,2.8399999141693115,2.9700000286102295,2.930000066757202,133822184.0,2.930000066757202
2019-03-21,2.9600000381469727,2.890000104904175,2.890000104904175,2.9000000953674316,114557366.0,2.9000000953674316
2019-03-22,2.9000000953674316,2.7799999713897705,2.890000104904175,2.8499999046325684,103024719.0,2.8499999046325684
2019-03-25,2.8299999237060547,2.7200000286102295,2.7699999809265137,2.759999990463257,75397277.0,2.759999990463257
2019-03-26,2.7899999618530273,2.619999885559082,2.7799999713897705,2.640000104904175,90530745.0,2.640000104904175
2019-03-27,2.680000066757202,2.569999933242798,2.6700000762939453,2.619999885559082,62604067.0,2.619999885559082
2019-03-28,2.630000114440918,2.5299999713897705,2.5999999046325684,2.5399999618530273,61555714.0,2.5399999618530273
2019-03-29,2.640000104904175,2.509999990463257,2.5399999618530273,2.630000114440918,72125331.0,2.630000114440918
2019-04-01,2.75,2.640000104904175,2.640000104904175,2.740000009536743,75587212.0,2.740000009536743
2019-04-02,2.809999942779541,2.7200000286102295,2.75,2.759999990463257,88091100.0,2.759999990463257
2019-04-03,2.799999952316284,2.7300000190734863,2.740000009536743,2.799999952316284,89119466.0,2.799999952316284
2019-04-04,2.8499999046325684,2.75,2.799999952316284,2.8499999046325684,116622608.0,2.8499999046325684
2019-04-08,2.880000114440918,2.75,2.880000114440918,2.7899999618530273,110761409.0,2.7899999618530273
2019-04-09,2.809999942779541,2.690000057220459,2.700000047683716,2.75,105724093.0,2.75
2019-04-10,2.759999990463257,2.640000104904175,2.680000066757202,2.7100000381469727,93443841.0,2.7100000381469727
2019-04-11,2.950000047683716,2.700000047683716,2.700000047683716,2.809999942779541,195825482.0,2.809999942779541
2019-04-12,2.819999933242798,2.680000066757202,2.809999942779541,2.7200000286102295,105984888.0,2.7200000286102295
2019-04-15,2.7699999809265137,2.6500000953674316,2.690000057220459,2.6500000953674316,91466098.0,2.6500000953674316
2019-04-16,2.7200000286102295,2.609999895095825,2.609999895095825,2.7200000286102295,63331739.0,2.7200000286102295
2019-04-17,2.950000047683716,2.7100000381469727,2.7200000286102295,2.8399999141693115,178957042.0,2.8399999141693115
2019-04-18,3.119999885559082,2.7899999618530273,2.809999942779541,3.119999885559082,240656858.0,3.119999885559082
2019-04-19,3.119999885559082,3.119999885559082,3.119999885559082,3.119999885559082,0.0,3.119999885559082
2019-04-22,3.119999885559082,3.119999885559082,3.119999885559082,3.119999885559082,0.0,3.119999885559082
2019-04-23,4.150000095367432,3.690000057220459,3.799999952316284,4.150000095367432,779473828.0,4.150000095367432
2019-04-24,4.570000171661377,3.75,3.950000047683716,4.570000171661377,631335004.0,4.570000171661377
2019-04-25,4.940000057220459,4.179999828338623,4.550000190734863,4.239999771118164,699227338.0,4.239999771118164
2019-04-26,4.659999847412109,4.010000228881836,4.079999923706055,4.659999847412109,520086388.0,4.659999847412109
2019-05-06,4.190000057220459,4.190000057220459,4.190000057220459,4.190000057220459,0.0,4.190000057220459
2019-05-07,3.7200000286102295,3.049999952316284,3.049999952316284,3.569999933242798,463148808.0,3.569999933242798
2019-05-08,3.5,3.2100000381469727,3.3499999046325684,3.2799999713897705,397429778.0,3.2799999713897705
2019-05-09,3.380000114440918,3.0199999809265137,3.1700000762939453,3.069999933242798,278949282.0,3.069999933242798
2019-05-10,3.3299999237060547,3.009999990463257,3.1500000953674316,3.2899999618530273,341179143.0,3.2899999618530273
2019-05-13,3.240000009536743,3.059999942779541,3.2200000286102295,3.1500000953674316,241977180.0,3.1500000953674316
2019-05-14,3.359999895095825,3.0299999713897705,3.049999952316284,3.2899999618530273,313071723.0,3.2899999618530273
2019-05-15,3.5799999237060547,3.2300000190734863,3.2899999618530273,3.440000057220459,381117267.0,3.440000057220459
2019-05-16,3.4200000762939453,3.25,3.4000000953674316,3.3299999237060547,278033358.0,3.3299999237060547
2019-05-17,3.2899999618530273,3.0399999618530273,3.2899999618530273,3.109999895095825,234256075.0,3.109999895095825
2019-05-20,3.0799999237060547,2.799999952316284,3.049999952316284,2.9000000953674316,178643255.0,2.9000000953674316
2019-05-21,2.990000009536743,2.8299999237060547,2.890000104904175,2.940000057220459,144348717.0,2.940000057220459
2019-05-22,2.940000057220459,2.759999990463257,2.890000104904175,2.819999933242798,173424250.0,2.819999933242798
2019-05-23,2.7899999618530273,2.5999999046325684,2.7899999618530273,2.630000114440918,163179293.0,2.630000114440918
2019-05-24,2.619999885559082,2.4600000381469727,2.509999990463257,2.5199999809265137,152008056.0,2.5199999809265137
2019-05-27,2.7699999809265137,2.5,2.559999942779541,2.7699999809265137,125962191.0,2.7699999809265137
2019-05-28,2.8299999237060547,2.6700000762939453,2.8299999237060547,2.700000047683716,217987096.0,2.700000047683716
2019-05-29,2.8499999046325684,2.7100000381469727,2.7100000381469727,2.740000009536743,155236077.0,2.740000009536743
2019-05-30,2.9800000190734863,2.7100000381469727,2.7300000190734863,2.930000066757202,255272976.0,2.930000066757202
2019-05-31,2.880000114440918,2.759999990463257,2.8499999046325684,2.7799999713897705,184296129.0,2.7799999713897705
2019-06-03,2.740000009536743,2.5799999237060547,2.700000047683716,2.609999895095825,140413664.0,2.609999895095825
2019-06-04,2.630000114440918,2.4800000190734863,2.609999895095825,2.5199999809265137,98532249.0,2.5199999809265137
2019-06-05,2.5999999046325684,2.5,2.559999942779541,2.5199999809265137,79537885.0,2.5199999809265137
2019-06-06,2.5199999809265137,2.380000114440918,2.490000009536743,2.430000066757202,93377219.0,2.430000066757202
2019-06-10,2.5799999237060547,2.380000114440918,2.430000066757202,2.5199999809265137,101245546.0,2.5199999809265137
2019-06-11,2.5999999046325684,2.440000057220459,2.4800000190734863,2.5799999237060547,135704083.0,2.5799999237060547
2019-06-12,2.630000114440918,2.5199999809265137,2.569999933242798,2.5299999713897705,97635946.0,2.5299999713897705
2019-06-13,2.7300000190734863,2.5,2.5,2.640000104904175,168799408.0,2.640000104904175
2019-06-14,2.6700000762939453,2.5199999809265137,2.640000104904175,2.5299999713897705,101919885.0,2.5299999713897705
2019-06-17,2.5299999713897705,2.4700000286102295,2.5,2.5,48018372.0,2.5
2019-06-18,2.5299999713897705,2.4700000286102295,2.509999990463257,2.4800000190734863,37908972.0,2.4800000190734863
2019-06-19,2.569999933242798,2.509999990463257,2.5399999618530273,2.5199999809265137,76656900.0,2.5199999809265137
2019-06-20,2.700000047683716,2.5,2.509999990463257,2.630000114440918,147241961.0,2.630000114440918
2019-06-21,2.740000009536743,2.5999999046325684,2.6500000953674316,2.690000057220459,157080234.0,2.690000057220459
2019-06-24,2.7100000381469727,2.630000114440918,2.680000066757202,2.6600000858306885,80261595.0,2.6600000858306885
2019-06-25,2.7300000190734863,2.619999885559082,2.6500000953674316,2.700000047683716,139484418.0,2.700000047683716
2019-06-26,2.7100000381469727,2.630000114440918,2.6700000762939453,2.640000104904175,90249490.0,2.640000104904175
2019-06-27,2.6700000762939453,2.5899999141693115,2.6600000858306885,2.5999999046325684,93476408.0,2.5999999046325684
2019-06-28,2.5899999141693115,2.5,2.5899999141693115,2.5199999809265137,74148289.0,2.5199999809265137
2019-07-01,2.6600000858306885,2.549999952316284,2.569999933242798,2.630000114440918,101686936.0,2.630000114440918
2019-07-02,2.690000057220459,2.5899999141693115,2.630000114440918,2.609999895095825,78433080.0,2.609999895095825
2019-07-03,2.630000114440918,2.5399999618530273,2.619999885559082,2.569999933242798,64072300.0,2.569999933242798
2019-07-04,2.5999999046325684,2.5199999809265137,2.5999999046325684,2.5399999618530273,51430175.0,2.5399999618530273
2019-07-05,2.549999952316284,2.5,2.549999952316284,2.5299999713897705,39713349.0,2.5299999713897705
2019-07-08,2.5199999809265137,2.390000104904175,2.509999990463257,2.4100000858306885,64934742.0,2.4100000858306885
2019-07-09,2.4600000381469727,2.390000104904175,2.4000000953674316,2.4200000762939453,32290554.0,2.4200000762939453
2019-07-10,2.430000066757202,2.309999942779541,2.4200000762939453,2.3399999141693115,51280900.0,2.3399999141693115
2019-07-11,2.390000104904175,2.3299999237060547,2.359999895095825,2.3399999141693115,42541787.0,2.3399999141693115
2019-07-12,2.3499999046325684,2.309999942779541,2.319999933242798,2.3299999237060547,33650106.0,2.3299999237060547
2019-07-15,2.3499999046325684,2.2699999809265137,2.3299999237060547,2.3399999141693115,41204287.0,2.3399999141693115
2019-07-16,2.369999885559082,2.309999942779541,2.3299999237060547,2.359999895095825,39742745.0,2.359999895095825
2019-07-17,2.369999885559082,2.3299999237060547,2.3399999141693115,2.3499999046325684,32239939.0,2.3499999046325684
2019-07-18,2.3399999141693115,2.2799999713897705,2.3399999141693115,2.2899999618530273,35653713.0,2.2899999618530273
2019-07-19,2.3399999141693115,2.299999952316284,2.299999952316284,2.319999933242798,30666705.0,2.319999933242798
2019-07-22,2.319999933242798,2.109999895095825,2.309999942779541,2.180000066757202,58508147.0,2.180000066757202
2019-07-23,2.2100000381469727,2.1700000762939453,2.1700000762939453,2.2100000381469727,29612211.0,2.2100000381469727
2019-07-24,2.2799999713897705,2.190000057220459,2.2100000381469727,2.25,43529989.0,2.25
2019-07-25,2.25,2.2100000381469727,2.25,2.2200000286102295,32665077.0,2.2200000286102295
2019-07-26,2.2100000381469727,2.180000066757202,2.2100000381469727,2.190000057220459,29247949.0,2.190000057220459
2019-07-29,2.2200000286102295,2.1600000858306885,2.200000047683716,2.1700000762939453,34164817.0,2.1700000762939453
2019-07-30,2.2200000286102295,2.1700000762939453,2.180000066757202,2.200000047683716,55561622.0,2.200000047683716
2019-07-31,2.190000057220459,2.130000114440918,2.190000057220459,2.140000104904175,57753042.0,2.140000104904175
2019-08-01,2.130000114440918,2.0899999141693115,2.119999885559082,2.0999999046325684,37192023.0,2.0999999046325684
2019-08-02,2.059999942779541,2.0,2.059999942779541,2.0399999618530273,55035578.0,2.0399999618530273
2019-08-05,2.0399999618530273,1.9800000190734863,2.0299999713897705,1.9900000095367432,46489400.0,1.9900000095367432
2019-08-06,1.9500000476837158,1.8600000143051147,1.940000057220459,1.9199999570846558,64177705.0,1.9199999570846558
2019-08-07,1.9700000286102295,1.9199999570846558,1.9299999475479126,1.9500000476837158,48144375.0,1.9500000476837158
2019-08-08,1.9700000286102295,1.9299999475479126,1.9500000476837158,1.9500000476837158,29135200.0,1.9500000476837158
2019-08-09,1.9700000286102295,1.8899999856948853,1.9600000381469727,1.899999976158142,38596870.0,1.899999976158142
2019-08-12,1.9500000476837158,1.899999976158142,1.909999966621399,1.9500000476837158,29038846.0,1.9500000476837158
2019-08-13,1.9600000381469727,1.909999966621399,1.940000057220459,1.9199999570846558,25093791.0,1.9199999570846558
2019-08-14,2.109999895095825,1.940000057220459,1.9500000476837158,2.0899999141693115,147168125.0,2.0899999141693115
2019-08-15,2.0399999618530273,1.9600000381469727,1.9800000190734863,2.0299999713897705,95952883.0,2.0299999713897705
2019-08-16,2.0899999141693115,2.009999990463257,2.0399999618530273,2.009999990463257,69405134.0,2.009999990463257
2019-08-19,2.069999933242798,2.009999990463257,2.0299999713897705,2.069999933242798,65846629.0,2.069999933242798
2019-08-20,2.0999999046325684,2.0399999618530273,2.059999942779541,2.0399999618530273,55324479.0,2.0399999618530273
2019-08-21,2.059999942779541,2.0299999713897705,2.0399999618530273,2.0399999618530273,38140008.0,2.0399999618530273
2019-08-22,2.049999952316284,2.0199999809265137,2.049999952316284,2.049999952316284,36238247.0,2.049999952316284
2019-08-23,2.049999952316284,2.009999990463257,2.0399999618530273,2.0399999618530273,44336070.0,2.0399999618530273
2019-08-26,2.119999885559082,1.9900000095367432,2.0,2.069999933242798,77752759.0,2.069999933242798
2019-08-27,2.1700000762939453,2.0799999237060547,2.0799999237060547,2.1500000953674316,98974803.0,2.1500000953674316
2019-08-28,2.240000009536743,2.109999895095825,2.130000114440918,2.200000047683716,115217230.0,2.200000047683716
2019-08-29,2.190000057220459,2.119999885559082,2.190000057220459,2.119999885559082,71790436.0,2.119999885559082
2019-08-30,2.140000104904175,2.0399999618530273,2.140000104904175,2.059999942779541,61001340.0,2.059999942779541
2019-09-02,2.109999895095825,2.0299999713897705,2.0399999618530273,2.0899999141693115,44089518.0,2.0899999141693115
2019-09-03,2.109999895095825,2.059999942779541,2.0799999237060547,2.0899999141693115,38441000.0,2.0899999141693115
2019-09-04,2.1500000953674316,2.069999933242798,2.0799999237060547,2.119999885559082,61793139.0,2.119999885559082
2019-09-05,2.180000066757202,2.119999885559082,2.130000114440918,2.1500000953674316,85145518.0,2.1500000953674316
2019-09-06,2.1500000953674316,2.0999999046325684,2.140000104904175,2.119999885559082,53410107.0,2.119999885559082
2019-09-09,2.1700000762939453,2.119999885559082,2.140000104904175,2.1600000858306885,63175995.0,2.1600000858306885
2019-09-10,2.200000047683716,2.1500000953674316,2.1700000762939453,2.190000057220459,77002595.0,2.190000057220459
2019-09-11,2.369999885559082,2.1700000762939453,2.2200000286102295,2.25,145173329.0,2.25
2019-09-12,2.240000009536743,2.180000066757202,2.240000009536743,2.2200000286102295,72150693.0,2.2200000286102295
2019-09-16,2.369999885559082,2.25,2.309999942779541,2.2699999809265137,115796419.0,2.2699999809265137
2019-09-17,2.2699999809265137,2.1600000858306885,2.2699999809265137,2.180000066757202,86685400.0,2.180000066757202
2019-09-18,2.1700000762939453,2.130000114440918,2.1500000953674316,2.140000104904175,49092749.0,2.140000104904175
2019-09-19,2.1600000858306885,2.0899999141693115,2.130000114440918,2.1500000953674316,47824063.0,2.1500000953674316
2019-09-20,2.1700000762939453,2.119999885559082,2.140000104904175,2.140000104904175,34480383.0,2.140000104904175
2019-09-23,2.130000114440918,2.069999933242798,2.119999885559082,2.0899999141693115,35130739.0,2.0899999141693115
2019-09-24,2.119999885559082,2.069999933242798,2.0999999046325684,2.0899999141693115,34287267.0,2.0899999141693115
2019-09-25,2.0799999237060547,2.0199999809265137,2.069999933242798,2.0299999713897705,37851119.0,2.0299999713897705
2019-09-26,2.0399999618530273,1.9500000476837158,2.009999990463257,1.9600000381469727,42373535.0,1.9600000381469727
2019-09-27,2.0,1.9500000476837158,1.9500000476837158,1.9800000190734863,20797963.0,1.9800000190734863
2019-09-30,1.9900000095367432,1.9600000381469727,1.9900000095367432,1.9700000286102295,14716210.0,1.9700000286102295
2019-10-08,2.009999990463257,1.9700000286102295,1.9900000095367432,1.9900000095367432,19753165.0,1.9900000095367432
2019-10-09,2.0,1.9600000381469727,1.9800000190734863,2.0,14485668.0,2.0
2019-10-10,2.0199999809265137,1.9900000095367432,2.0,2.009999990463257,14224188.0,2.009999990463257
2019-10-11,2.0999999046325684,1.9900000095367432,2.009999990463257,2.059999942779541,41029107.0,2.059999942779541
2019-10-14,2.0799999237060547,2.0299999713897705,2.059999942779541,2.069999933242798,37368554.0,2.069999933242798
2019-10-15,2.059999942779541,2.0199999809265137,2.049999952316284,2.0299999713897705,24522391.0,2.0299999713897705
2019-10-16,2.049999952316284,2.0199999809265137,2.0299999713897705,2.0199999809265137,19727846.0,2.0199999809265137
2019-10-17,2.059999942779541,2.009999990463257,2.0199999809265137,2.049999952316284,41525827.0,2.049999952316284
2019-10-18,2.049999952316284,1.9800000190734863,2.0399999618530273,1.9900000095367432,31409636.0,1.9900000095367432
2019-10-21,1.9900000095367432,1.9600000381469727,1.9900000095367432,1.9900000095367432,18657051.0,1.9900000095367432
2019-10-22,1.9900000095367432,1.9700000286102295,1.9900000095367432,1.9900000095367432,16053490.0,1.9900000095367432
2019-10-23,1.9800000190734863,1.9600000381469727,1.9800000190734863,1.9600000381469727,14664500.0,1.9600000381469727
2019-10-24,1.9800000190734863,1.9500000476837158,1.9600000381469727,1.9600000381469727,15564772.0,1.9600000381469727
2019-10-25,1.9700000286102295,1.9199999570846558,1.9600000381469727,1.9700000286102295,19358799.0,1.9700000286102295
2019-10-28,1.9900000095367432,1.9500000476837158,1.9600000381469727,1.9800000190734863,24886068.0,1.9800000190734863
2019-10-29,1.9800000190734863,1.9299999475479126,1.9800000190734863,1.940000057220459,27874933.0,1.940000057220459
2019-10-30,1.9299999475479126,1.8799999952316284,1.909999966621399,1.8899999856948853,29245750.0,1.8899999856948853
2019-10-31,1.909999966621399,1.8700000047683716,1.8899999856948853,1.8700000047683716,22707226.0,1.8700000047683716
2019-11-01,1.899999976158142,1.840000033378601,1.8700000047683716,1.8899999856948853,18831127.0,1.8899999856948853
2019-11-04,1.899999976158142,1.8600000143051147,1.8899999856948853,1.8700000047683716,15891900.0,1.8700000047683716
2019-11-05,1.8799999952316284,1.850000023841858,1.8700000047683716,1.8600000143051147,15221373.0,1.8600000143051147
2019-11-06,1.8600000143051147,1.8300000429153442,1.8600000143051147,1.840000033378601,20816229.0,1.840000033378601
2019-11-07,1.850000023841858,1.8200000524520874,1.8300000429153442,1.840000033378601,15623068.0,1.840000033378601
2019-11-08,1.850000023841858,1.8300000429153442,1.840000033378601,1.8300000429153442,14777321.0,1.8300000429153442
2019-11-11,1.8300000429153442,1.7100000381469727,1.8300000429153442,1.7200000286102295,36762499.0,1.7200000286102295
2019-11-12,1.7599999904632568,1.7000000476837158,1.7100000381469727,1.7400000095367432,22465989.0,1.7400000095367432
2019-11-13,1.7400000095367432,1.7100000381469727,1.7200000286102295,1.7300000190734863,17743025.0,1.7300000190734863
2019-11-14,1.75,1.7200000286102295,1.7400000095367432,1.7200000286102295,14723499.0,1.7200000286102295
2019-11-15,1.7300000190734863,1.6799999475479126,1.7300000190734863,1.690000057220459,20501611.0,1.690000057220459
2019-11-18,1.7000000476837158,1.659999966621399,1.690000057220459,1.6799999475479126,17418179.0,1.6799999475479126
2019-11-19,1.7300000190734863,1.6699999570846558,1.6799999475479126,1.7300000190734863,22277762.0,1.7300000190734863
2019-11-20,1.7899999618530273,1.7100000381469727,1.7200000286102295,1.7400000095367432,31626884.0,1.7400000095367432
2019-11-21,1.7699999809265137,1.7100000381469727,1.7300000190734863,1.75,26264841.0,1.75
2019-11-22,1.7799999713897705,1.75,1.7599999904632568,1.7599999904632568,28771395.0,1.7599999904632568
2019-11-25,1.850000023841858,1.75,1.7599999904632568,1.8200000524520874,44045877.0,1.8200000524520874
2019-11-26,1.850000023841858,1.7699999809265137,1.8300000429153442,1.7799999713897705,30521511.0,1.7799999713897705
2019-11-27,1.7699999809265137,1.7300000190734863,1.7599999904632568,1.7300000190734863,22916078.0,1.7300000190734863
2019-11-28,1.75,1.7200000286102295,1.7300000190734863,1.7200000286102295,13401227.0,1.7200000286102295
2019-11-29,1.7599999904632568,1.7100000381469727,1.7200000286102295,1.7400000095367432,19676722.0,1.7400000095367432
2019-12-02,1.7799999713897705,1.7400000095367432,1.75,1.75,15128302.0,1.75
2019-12-03,1.7999999523162842,1.7200000286102295,1.7400000095367432,1.7799999713897705,24047872.0,1.7799999713897705
2019-12-04,1.7799999713897705,1.75,1.7699999809265137,1.7699999809265137,22071500.0,1.7699999809265137
2019-12-05,1.7799999713897705,1.75,1.7799999713897705,1.7599999904632568,17230100.0,1.7599999904632568
2019-12-06,1.7699999809265137,1.7400000095367432,1.7599999904632568,1.7599999904632568,14485775.0,1.7599999904632568
2019-12-09,1.7899999618530273,1.75,1.7599999904632568,1.7699999809265137,21624402.0,1.7699999809265137
2019-12-10,1.8200000524520874,1.7599999904632568,1.7699999809265137,1.809999942779541,37021370.0,1.809999942779541
2019-12-11,1.809999942779541,1.7699999809265137,1.809999942779541,1.7799999713897705,24452702.0,1.7799999713897705
2019-12-12,1.7699999809265137,1.7300000190734863,1.7599999904632568,1.75,23991105.0,1.75
2019-12-13,1.7699999809265137,1.7400000095367432,1.7599999904632568,1.75,23670932.0,1.75
2019-12-16,1.7699999809265137,1.7300000190734863,1.75,1.7699999809265137,30514437.0,1.7699999809265137
2019-12-17,1.8300000429153442,1.7599999904632568,1.7699999809265137,1.8200000524520874,52770900.0,1.8200000524520874
2019-12-18,1.8799999952316284,1.8200000524520874,1.8300000429153442,1.8200000524520874,58691840.0,1.8200000524520874
2019-12-19,1.8700000047683716,1.809999942779541,1.8200000524520874,1.850000023841858,49990270.0,1.850000023841858
2019-12-20,1.8700000047683716,1.840000033378601,1.850000023841858,1.850000023841858,39050033.0,1.850000023841858
2019-12-23,1.840000033378601,1.7799999713897705,1.840000033378601,1.7899999618530273,31341236.0,1.7899999618530273
2019-12-24,1.840000033378601,1.7899999618530273,1.7899999618530273,1.840000033378601,30669886.0,1.840000033378601
2019-12-25,1.840000033378601,1.7999999523162842,1.840000033378601,1.809999942779541,25653265.0,1.809999942779541
2019-12-26,1.8300000429153442,1.7899999618530273,1.809999942779541,1.8300000429153442,24988410.0,1.8300000429153442
2019-12-27,1.8899999856948853,1.809999942779541,1.8300000429153442,1.850000023841858,57084338.0,1.850000023841858
2019-12-30,1.840000033378601,1.7999999523162842,1.8300000429153442,1.8300000429153442,40741411.0,1.8300000429153442
2019-12-31,1.8300000429153442,1.809999942779541,1.8300000429153442,1.8200000524520874,24969923.0,1.8200000524520874
2020-01-02,1.8600000143051147,1.8200000524520874,1.8200000524520874,1.850000023841858,42879096.0,1.850000023841858
2020-01-03,1.8799999952316284,1.8300000429153442,1.850000023841858,1.8700000047683716,49795365.0,1.8700000047683716
2020-01-06,1.909999966621399,1.8700000047683716,1.8799999952316284,1.8899999856948853,67130602.0,1.8899999856948853
2020-01-07,1.9500000476837158,1.850000023841858,1.8899999856948853,1.9199999570846558,66567978.0,1.9199999570846558
2020-01-08,1.8700000047683716,1.8700000047683716,1.8700000047683716,1.8700000047683716,63037641.0,1.8700000047683716
2020-01-09,1.909999966621399,1.8700000047683716,1.8700000047683716,1.8899999856948853,43328200.0,1.8899999856948853
2020-01-10,1.899999976158142,1.840000033378601,1.8899999856948853,1.850000023841858,35220974.0,1.850000023841858
2020-01-13,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,30710013.0,1.850000023841858
2020-01-14,2.0399999618530273,2.0399999618530273,2.0399999618530273,2.0399999618530273,92534477.0,2.0399999618530273
2020-01-15,2.2300000190734863,1.9800000190734863,2.0399999618530273,2.109999895095825,279892232.0,2.109999895095825
2020-01-16,2.069999933242798,1.9800000190734863,2.049999952316284,2.009999990463257,127309882.0,2.009999990463257
2020-01-17,1.9900000095367432,1.940000057220459,1.9800000190734863,1.940000057220459,74664631.0,1.940000057220459
2020-01-20,1.9500000476837158,1.899999976158142,1.940000057220459,1.909999966621399,54718404.0,1.909999966621399
2020-01-21,1.9600000381469727,1.8799999952316284,1.899999976158142,1.899999976158142,54846282.0,1.899999976158142
2020-01-22,1.7100000381469727,1.7100000381469727,1.7100000381469727,1.7100000381469727,29602700.0,1.7100000381469727
2020-01-23,1.5399999618530273,1.5399999618530273,1.5399999618530273,1.5399999618530273,38782300.0,1.5399999618530273
2020-02-03,1.3899999856948853,1.3899999856948853,1.3899999856948853,1.3899999856948853,6107200.0,1.3899999856948853
2020-02-04,1.350000023841858,1.25,1.25,1.2999999523162842,160162854.0,1.2999999523162842
2020-02-05,1.3899999856948853,1.2699999809265137,1.2899999618530273,1.3600000143051147,108052066.0,1.3600000143051147
2020-02-06,1.409999966621399,1.340000033378601,1.3700000047683716,1.3899999856948853,84913617.0,1.3899999856948853
2020-02-07,1.409999966621399,1.3700000047683716,1.399999976158142,1.3899999856948853,64961673.0,1.3899999856948853
2020-02-10,1.4299999475479126,1.3700000047683716,1.3700000047683716,1.4199999570846558,63729893.0,1.4199999570846558
2020-02-11,1.4600000381469727,1.399999976158142,1.409999966621399,1.4299999475479126,76983353.0,1.4299999475479126
2020-02-12,1.4500000476837158,1.399999976158142,1.409999966621399,1.4500000476837158,56245066.0,1.4500000476837158
2020-02-13,1.4600000381469727,1.409999966621399,1.4500000476837158,1.4199999570846558,55762530.0,1.4199999570846558
2020-02-14,1.4600000381469727,1.409999966621399,1.4199999570846558,1.4299999475479126,61065406.0,1.4299999475479126
2020-02-17,1.4600000381469727,1.409999966621399,1.4299999475479126,1.4600000381469727,84260769.0,1.4600000381469727
2020-02-18,1.5099999904632568,1.4500000476837158,1.4600000381469727,1.5099999904632568,106371135.0,1.5099999904632568
2020-02-19,1.6399999856948853,1.4600000381469727,1.5099999904632568,1.5499999523162842,172339395.0,1.5499999523162842
2020-02-20,1.559999942779541,1.5099999904632568,1.5299999713897705,1.5499999523162842,124217144.0,1.5499999523162842
2020-02-21,1.600000023841858,1.5299999713897705,1.5399999618530273,1.5700000524520874,111150877.0,1.5700000524520874
2020-02-24,1.659999966621399,1.5499999523162842,1.590000033378601,1.6299999952316284,127366624.0,1.6299999952316284
2020-02-25,1.690000057220459,1.5199999809265137,1.5800000429153442,1.649999976158142,148726880.0,1.649999976158142
2020-02-26,1.7799999713897705,1.5800000429153442,1.600000023841858,1.690000057220459,184583116.0,1.690000057220459
2020-02-27,1.7799999713897705,1.659999966621399,1.659999966621399,1.75,169414111.0,1.75
2020-02-28,1.7899999618530273,1.6699999570846558,1.6799999475479126,1.6699999570846558,153791262.0,1.6699999570846558
2020-03-02,1.649999976158142,1.5,1.600000023841858,1.590000033378601,176901685.0,1.590000033378601
2020-03-03,1.6100000143051147,1.5299999713897705,1.600000023841858,1.5499999523162842,139690762.0,1.5499999523162842
2020-03-04,1.5399999618530273,1.4600000381469727,1.5199999809265137,1.5199999809265137,107098301.0,1.5199999809265137
2020-03-05,1.559999942779541,1.5,1.5099999904632568,1.5399999618530273,93368820.0,1.5399999618530273
2020-03-06,1.5399999618530273,1.5,1.5199999809265137,1.5199999809265137,72351929.0,1.5199999809265137
2020-03-09,1.4900000095367432,1.440000057220459,1.4700000286102295,1.4500000476837158,77979905.0,1.4500000476837158
2020-03-10,1.4500000476837158,1.3700000047683716,1.3899999856948853,1.440000057220459,82695762.0,1.440000057220459
2020-03-11,1.4900000095367432,1.4299999475479126,1.440000057220459,1.4500000476837158,71676036.0,1.4500000476837158
2020-03-12,1.4299999475479126,1.399999976158142,1.409999966621399,1.409999966621399,47787524.0,1.409999966621399
2020-03-13,1.399999976158142,1.3200000524520874,1.340000033378601,1.3899999856948853,54396585.0,1.3899999856948853
2020-03-16,1.4299999475479126,1.340000033378601,1.409999966621399,1.350000023841858,49737527.0,1.350000023841858
2020-03-17,1.3700000047683716,1.309999942779541,1.3300000429153442,1.340000033378601,38497030.0,1.340000033378601
2020-03-18,1.3600000143051147,1.3200000524520874,1.3600000143051147,1.3200000524520874,38845527.0,1.3200000524520874
2020-03-19,1.3200000524520874,1.2699999809265137,1.309999942779541,1.2999999523162842,45536197.0,1.2999999523162842
2020-03-20,1.3200000524520874,1.2899999618530273,1.309999942779541,1.3200000524520874,34289074.0,1.3200000524520874
2020-03-23,1.2999999523162842,1.2799999713897705,1.2899999618530273,1.2799999713897705,28707552.0,1.2799999713897705
2020-03-24,1.309999942779541,1.2799999713897705,1.2899999618530273,1.309999942779541,30393620.0,1.309999942779541
2020-03-25,1.340000033378601,1.309999942779541,1.3300000429153442,1.340000033378601,38845022.0,1.340000033378601
2020-03-26,1.4199999570846558,1.3200000524520874,1.3300000429153442,1.3600000143051147,66600108.0,1.3600000143051147
2020-03-27,1.3799999952316284,1.3300000429153442,1.3600000143051147,1.340000033378601,37395337.0,1.340000033378601
2020-03-30,1.3200000524520874,1.2799999713897705,1.3200000524520874,1.2899999618530273,38247748.0,1.2899999618530273
2020-03-31,1.4199999570846558,1.2699999809265137,1.2999999523162842,1.350000023841858,83909898.0,1.350000023841858
2020-04-01,1.350000023841858,1.2999999523162842,1.3300000429153442,1.309999942779541,57430910.0,1.309999942779541
2020-04-02,1.3300000429153442,1.2799999713897705,1.2899999618530273,1.3200000524520874,37842132.0,1.3200000524520874
2020-04-03,1.340000033378601,1.2999999523162842,1.3200000524520874,1.2999999523162842,30990864.0,1.2999999523162842
2020-04-07,1.3300000429153442,1.2999999523162842,1.309999942779541,1.309999942779541,41521275.0,1.309999942779541
2020-04-08,1.309999942779541,1.2899999618530273,1.309999942779541,1.2999999523162842,34404018.0,1.2999999523162842
2020-04-09,1.3200000524520874,1.2899999618530273,1.309999942779541,1.309999942779541,32586786.0,1.309999942779541
2020-04-10,1.309999942779541,1.2699999809265137,1.309999942779541,1.2799999713897705,36754158.0,1.2799999713897705
2020-04-13,1.2899999618530273,1.25,1.2799999713897705,1.2599999904632568,30938687.0,1.2599999904632568
2020-04-14,1.2799999713897705,1.25,1.2599999904632568,1.2699999809265137,24474281.0,1.2699999809265137
2020-04-15,1.25,1.1399999856948853,1.25,1.1799999475479126,135122934.0,1.1799999475479126
2020-04-16,1.159999966621399,1.0800000429153442,1.149999976158142,1.1100000143051147,117026059.0,1.1100000143051147
2020-04-17,1.1299999952316284,1.100000023841858,1.1200000047683716,1.1100000143051147,70603533.0,1.1100000143051147
2020-04-20,1.1200000047683716,1.0499999523162842,1.1100000143051147,1.0800000429153442,93055758.0,1.0800000429153442
2020-04-21,1.0700000524520874,1.0299999713897705,1.059999942779541,1.0399999618530273,75964638.0,1.0399999618530273
2020-04-22,1.0700000524520874,1.0199999809265137,1.0299999713897705,1.059999942779541,68063706.0,1.059999942779541
2020-04-23,1.059999942779541,1.0199999809265137,1.0499999523162842,1.0299999713897705,55682549.0,1.0299999713897705
2020-04-24,1.0299999713897705,0.949999988079071,1.0199999809265137,0.9599999785423279,104820593.0,0.9599999785423279
2020-04-27,0.9399999976158142,0.8799999952316284,0.9300000071525574,0.9300000071525574,108037018.0,0.9300000071525574
2020-04-28,0.9300000071525574,0.8700000047683716,0.9300000071525574,0.8700000047683716,98749090.0,0.8700000047683716
2020-04-29,0.9100000262260437,0.8199999928474426,0.8500000238418579,0.8700000047683716,87281797.0,0.8700000047683716
2020-04-30,0.8700000047683716,0.8700000047683716,0.8700000047683716,0.8700000047683716,0.0,0.8700000047683716
2020-05-06,0.8999999761581421,0.8299999833106995,0.8500000238418579,0.8500000238418579,131579353.0,0.8500000238418579
2020-05-07,0.8500000238418579,0.8199999928474426,0.8399999737739563,0.8299999833106995,98809960.0,0.8299999833106995
2020-05-08,0.8299999833106995,0.7900000214576721,0.8199999928474426,0.7900000214576721,84415833.0,0.7900000214576721
2020-05-11,0.7699999809265137,0.75,0.75,0.75,50120797.0,0.75
2020-05-12,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,7759700.0,0.7099999785423279
2020-05-13,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,11620600.0,0.6700000166893005
2020-05-14,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,5977500.0,0.6399999856948853
2020-05-15,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,4726700.0,0.6100000143051147
2020-05-18,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,865600.0,0.5799999833106995
2020-05-19,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,1083800.0,0.550000011920929
2020-05-20,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,1203000.0,0.5199999809265137
2020-05-21,0.49000000953674316,0.49000000953674316,0.49000000953674316,0.49000000953674316,1837600.0,0.49000000953674316
2020-05-22,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.4699999988079071,2485600.0,0.4699999988079071
2020-05-25,0.44999998807907104,0.44999998807907104,0.44999998807907104,0.44999998807907104,2430800.0,0.44999998807907104
2020-05-26,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,9447400.0,0.4300000071525574
2020-05-27,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.4099999964237213,35618000.0,0.4099999964237213
2020-05-28,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.0,0.4099999964237213
2020-05-29,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.0,0.4099999964237213
2020-06-01,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.0,0.4099999964237213
2020-06-02,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.0,0.4099999964237213
2020-06-03,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.0,0.4099999964237213
2020-06-04,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.0,0.4099999964237213
2020-06-05,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.0,0.4099999964237213
2020-06-08,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.0,0.4099999964237213
2020-06-09,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.0,0.4099999964237213
2020-06-10,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.0,0.4099999964237213
2020-06-11,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.0,0.4099999964237213
2020-06-12,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.0,0.4099999964237213
2020-06-15,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.0,0.4099999964237213
2020-06-16,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.0,0.4099999964237213
2020-06-17,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.0,0.4099999964237213
2020-06-18,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.0,0.4099999964237213
2020-06-19,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.0,0.4099999964237213
2020-06-22,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.0,0.4099999964237213
2020-06-23,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.0,0.4099999964237213
2020-06-24,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.0,0.4099999964237213
2020-06-29,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.3700000047683716,202500.0,0.3700000047683716
2020-06-30,0.33000001311302185,0.33000001311302185,0.33000001311302185,0.33000001311302185,33300.0,0.33000001311302185
2020-07-01,0.30000001192092896,0.30000001192092896,0.30000001192092896,0.30000001192092896,72000.0,0.30000001192092896
2020-07-02,0.27000001072883606,0.27000001072883606,0.27000001072883606,0.27000001072883606,436000.0,0.27000001072883606
2020-07-03,0.23999999463558197,0.23999999463558197,0.23999999463558197,0.23999999463558197,15090200.0,0.23999999463558197
2020-07-06,0.2199999988079071,0.2199999988079071,0.2199999988079071,0.2199999988079071,11532200.0,0.2199999988079071
2020-07-07,0.20000000298023224,0.20000000298023224,0.20000000298023224,0.20000000298023224,22672300.0,0.20000000298023224
2020-07-08,0.20000000298023224,0.18000000715255737,0.18000000715255737,0.1899999976158142,348061838.0,0.1899999976158142
2020-07-09,0.1899999976158142,0.17000000178813934,0.18000000715255737,0.18000000715255737,123410760.0,0.18000000715255737
2020-07-10,0.20000000298023224,0.18000000715255737,0.1899999976158142,0.20000000298023224,164762642.0,0.20000000298023224
2020-07-13,0.20999999344348907,0.1899999976158142,0.20000000298023224,0.20999999344348907,90604392.0,0.20999999344348907
2020-07-14,0.2199999988079071,0.1899999976158142,0.20999999344348907,0.20000000298023224,123176919.0,0.20000000298023224
2020-07-15,0.20000000298023224,0.1899999976158142,0.20000000298023224,0.1899999976158142,33717054.0,0.1899999976158142
2020-07-16,0.20000000298023224,0.18000000715255737,0.20000000298023224,0.1899999976158142,63213968.0,0.1899999976158142
2020-07-17,0.20000000298023224,0.18000000715255737,0.1899999976158142,0.1899999976158142,49145304.0,0.1899999976158142
2020-07-20,0.20000000298023224,0.1899999976158142,0.1899999976158142,0.1899999976158142,26269943.0,0.1899999976158142
2020-07-21,0.20000000298023224,0.1899999976158142,0.1899999976158142,0.20000000298023224,27833169.0,0.20000000298023224
2020-07-22,0.20000000298023224,0.1899999976158142,0.20000000298023224,0.1899999976158142,25863948.0,0.1899999976158142
2020-07-23,0.20000000298023224,0.18000000715255737,0.1899999976158142,0.1899999976158142,39439342.0,0.1899999976158142
2020-07-24,0.1899999976158142,0.18000000715255737,0.18000000715255737,0.18000000715255737,21685396.0,0.18000000715255737
2020-07-27,0.1899999976158142,0.17000000178813934,0.1899999976158142,0.18000000715255737,39740382.0,0.18000000715255737
2020-07-28,0.18000000715255737,0.17000000178813934,0.18000000715255737,0.17000000178813934,14829448.0,0.17000000178813934
2020-07-29,0.18000000715255737,0.17000000178813934,0.17000000178813934,0.17000000178813934,20616880.0,0.17000000178813934
2020-07-30,0.18000000715255737,0.17000000178813934,0.17000000178813934,0.17000000178813934,23670804.0,0.17000000178813934
2020-07-31,0.1899999976158142,0.17000000178813934,0.18000000715255737,0.1899999976158142,79134296.0,0.1899999976158142
2020-08-03,0.20000000298023224,0.1899999976158142,0.20000000298023224,0.20000000298023224,38718041.0,0.20000000298023224
2020-08-04,0.20999999344348907,0.1899999976158142,0.20000000298023224,0.20000000298023224,53604677.0,0.20000000298023224
2020-08-05,0.20000000298023224,0.1899999976158142,0.20000000298023224,0.20000000298023224,49451412.0,0.20000000298023224
2020-08-06,0.20999999344348907,0.1899999976158142,0.20000000298023224,0.20000000298023224,58992840.0,0.20000000298023224
2020-08-07,0.20999999344348907,0.1899999976158142,0.20000000298023224,0.20999999344348907,95570696.0,0.20999999344348907
2020-08-10,0.20999999344348907,0.20999999344348907,0.20999999344348907,0.20999999344348907,0.0,0.20999999344348907
2020-08-11,0.20999999344348907,0.20999999344348907,0.20999999344348907,0.20999999344348907,0.0,0.20999999344348907
2020-08-12,0.20999999344348907,0.20999999344348907,0.20999999344348907,0.20999999344348907,0.0,0.20999999344348907
2020-08-13,0.20999999344348907,0.20999999344348907,0.20999999344348907,0.20999999344348907,0.0,0.20999999344348907