Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,18.290000915527344,17.979999542236328,18.200000762939453,18.020000457763672,9520900.0,18.020000457763672
2010-01-05,18.6200008392334,17.90999984741211,18.170000076293945,18.510000228881836,22624253.0,18.510000228881836
2010-01-06,19.290000915527344,18.309999465942383,18.469999313354492,18.690000534057617,25680420.0,18.690000534057617
2010-01-07,19.579999923706055,18.200000762939453,19.06999969482422,18.479999542236328,27907341.0,18.479999542236328
2010-01-08,18.18000030517578,17.670000076293945,18.100000381469727,17.93000030517578,16338787.0,17.93000030517578
2010-01-11,18.65999984741211,17.8799991607666,18.549999237060547,18.0,14234731.0,18.0
2010-01-12,18.0,17.389999389648438,17.950000762939453,17.950000762939453,15961912.0,17.950000762939453
2010-01-13,17.690000534057617,16.850000381469727,17.389999389648438,17.100000381469727,31186350.0,17.100000381469727
2010-01-14,17.350000381469727,16.899999618530273,17.149999618530273,17.34000015258789,15038924.0,17.34000015258789
2010-01-15,17.399999618530273,17.100000381469727,17.360000610351562,17.360000610351562,14394812.0,17.360000610351562
2010-01-18,17.600000381469727,17.139999389648438,17.299999237060547,17.520000457763672,12692178.0,17.520000457763672
2010-01-19,17.75,17.56999969482422,17.59000015258789,17.6200008392334,12048994.0,17.6200008392334
2010-01-20,17.770000457763672,16.989999771118164,17.700000762939453,17.020000457763672,14308315.0,17.020000457763672
2010-01-21,17.06999969482422,16.299999237060547,17.0,16.43000030517578,22635248.0,16.43000030517578
2010-01-22,16.6299991607666,16.059999465942383,16.200000762939453,16.389999389648438,13805908.0,16.389999389648438
2010-01-25,16.59000015258789,16.139999389648438,16.25,16.15999984741211,9113900.0,16.15999984741211
2010-01-26,16.34000015258789,15.079999923706055,16.25,15.100000381469727,21957497.0,15.100000381469727
2010-01-27,15.270000457763672,14.579999923706055,15.100000381469727,14.989999771118164,12146005.0,14.989999771118164
2010-01-28,15.130000114440918,14.600000381469727,14.880000114440918,15.0,10795672.0,15.0
2010-01-29,15.180000305175781,14.569999694824219,14.899999618530273,14.920000076293945,8790773.0,14.920000076293945
2010-02-01,14.989999771118164,14.050000190734863,14.9399995803833,14.1899995803833,13134425.0,14.1899995803833
2010-02-02,14.949999809265137,14.3100004196167,14.3100004196167,14.479999542236328,12177594.0,14.479999542236328
2010-02-03,15.210000038146973,14.170000076293945,14.600000381469727,15.109999656677246,15246614.0,15.109999656677246
2010-02-04,15.079999923706055,14.770000457763672,14.970000267028809,14.899999618530273,8908972.0,14.899999618530273
2010-02-05,14.600000381469727,14.100000381469727,14.600000381469727,14.300000190734863,14327013.0,14.300000190734863
2010-02-08,14.479999542236328,14.180000305175781,14.270000457763672,14.25,6361843.0,14.25
2010-02-09,14.720000267028809,14.220000267028809,14.25,14.600000381469727,8420183.0,14.600000381469727
2010-02-10,15.0,14.390000343322754,14.930000305175781,14.600000381469727,11759005.0,14.600000381469727
2010-02-11,14.859999656677246,14.489999771118164,14.699999809265137,14.600000381469727,9293738.0,14.600000381469727
2010-02-12,15.210000038146973,14.699999809265137,14.779999732971191,15.199999809265137,14985304.0,15.199999809265137
2010-02-22,15.380000114440918,14.970000267028809,15.199999809265137,15.010000228881836,11704231.0,15.010000228881836
2010-02-23,14.899999618530273,14.460000038146973,14.899999618530273,14.670000076293945,9047139.0,14.670000076293945
2010-02-24,14.850000381469727,14.350000381469727,14.5,14.850000381469727,7833976.0,14.850000381469727
2010-02-25,15.25,14.850000381469727,14.850000381469727,15.180000305175781,13993417.0,15.180000305175781
2010-02-26,15.180000305175781,14.899999618530273,15.180000305175781,14.989999771118164,10704380.0,14.989999771118164
2010-03-01,15.569999694824219,15.170000076293945,15.369999885559082,15.489999771118164,29697695.0,15.489999771118164
2010-03-02,15.479999542236328,15.0,15.479999542236328,15.130000114440918,17886842.0,15.130000114440918
2010-03-03,15.199999809265137,14.800000190734863,15.15999984741211,15.149999618530273,14411726.0,15.149999618530273
2010-03-04,15.399999618530273,14.710000038146973,15.239999771118164,14.760000228881836,15283787.0,14.760000228881836
2010-03-05,14.890000343322754,14.630000114440918,14.649999618530273,14.770000457763672,8325309.0,14.770000457763672
2010-03-08,14.949999809265137,14.6899995803833,14.84000015258789,14.75,8932669.0,14.75
2010-03-09,15.069999694824219,14.4399995803833,14.770000457763672,14.899999618530273,12853774.0,14.899999618530273
2010-03-10,15.300000190734863,14.630000114440918,14.979999542236328,14.989999771118164,16327143.0,14.989999771118164
2010-03-11,14.970000267028809,14.609999656677246,14.850000381469727,14.789999961853027,8655345.0,14.789999961853027
2010-03-12,14.84000015258789,14.5,14.819999694824219,14.520000457763672,8894556.0,14.520000457763672
2010-03-15,14.5,14.210000038146973,14.449999809265137,14.260000228881836,7743052.0,14.260000228881836
2010-03-16,14.40999984741211,14.180000305175781,14.260000228881836,14.300000190734863,4972394.0,14.300000190734863
2010-03-17,14.619999885559082,14.369999885559082,14.420000076293945,14.609999656677246,8296308.0,14.609999656677246
2010-03-18,14.789999961853027,14.529999732971191,14.630000114440918,14.640000343322754,8768044.0,14.640000343322754
2010-03-19,15.25,14.579999923706055,14.609999656677246,15.069999694824219,20007137.0,15.069999694824219
2010-03-22,15.079999923706055,14.850000381469727,14.899999618530273,15.010000228881836,12402738.0,15.010000228881836
2010-03-23,15.130000114440918,14.75,15.010000228881836,14.770000457763672,9797708.0,14.770000457763672
2010-03-24,14.890000343322754,14.619999885559082,14.779999732971191,14.649999618530273,7499253.0,14.649999618530273
2010-03-25,14.670000076293945,14.34000015258789,14.670000076293945,14.390000343322754,8633548.0,14.390000343322754
2010-03-26,14.600000381469727,14.350000381469727,14.529999732971191,14.5600004196167,5483922.0,14.5600004196167
2010-03-29,15.270000457763672,14.609999656677246,14.609999656677246,15.180000305175781,29268210.0,15.180000305175781
2010-03-30,15.380000114440918,15.079999923706055,15.210000038146973,15.109999656677246,18724473.0,15.109999656677246
2010-03-31,15.109999656677246,14.850000381469727,15.100000381469727,14.899999618530273,11165995.0,14.899999618530273
2010-04-01,15.350000381469727,14.930000305175781,14.979999542236328,15.199999809265137,17154854.0,15.199999809265137
2010-04-02,15.760000228881836,15.3100004196167,15.3100004196167,15.6899995803833,28314575.0,15.6899995803833
2010-04-06,16.299999237060547,15.699999809265137,15.800000190734863,15.930000305175781,31446390.0,15.930000305175781
2010-04-07,16.200000762939453,15.739999771118164,15.949999809265137,15.989999771118164,16438174.0,15.989999771118164
2010-04-08,16.200000762939453,15.729999542236328,15.819999694824219,15.90999984741211,20405900.0,15.90999984741211
2010-04-09,16.399999618530273,15.8100004196167,15.899999618530273,16.399999618530273,24099105.0,16.399999618530273
2010-04-12,16.81999969482422,16.260000228881836,16.6299991607666,16.809999465942383,32913567.0,16.809999465942383
2010-04-13,17.15999984741211,16.280000686645508,16.68000030517578,17.06999969482422,35132508.0,17.06999969482422
2010-04-14,17.239999771118164,16.700000762939453,17.030000686645508,16.979999542236328,23506979.0,16.979999542236328
2010-04-15,17.06999969482422,16.59000015258789,16.950000762939453,16.860000610351562,19627899.0,16.860000610351562
2010-04-16,16.8799991607666,16.510000228881836,16.850000381469727,16.579999923706055,12479585.0,16.579999923706055
2010-04-19,16.34000015258789,15.289999961853027,16.209999084472656,15.520000457763672,33307727.0,15.520000457763672
2010-04-20,15.739999771118164,15.140000343322754,15.5,15.65999984741211,19628175.0,15.65999984741211
2010-04-21,16.079999923706055,15.420000076293945,15.65999984741211,15.960000038146973,15655049.0,15.960000038146973
2010-04-22,16.190000534057617,15.399999618530273,15.960000038146973,15.699999809265137,19407998.0,15.699999809265137
2010-04-23,16.020000457763672,15.5,15.59000015258789,15.779999732971191,12666686.0,15.779999732971191
2010-04-26,16.100000381469727,15.770000457763672,15.779999732971191,15.819999694824219,12454920.0,15.819999694824219
2010-04-27,15.8100004196167,14.300000190734863,15.65999984741211,14.789999961853027,40301808.0,14.789999961853027
2010-04-28,14.739999771118164,14.0600004196167,14.399999618530273,14.510000228881836,21113705.0,14.510000228881836
2010-04-29,14.670000076293945,14.100000381469727,14.529999732971191,14.100000381469727,12623337.0,14.100000381469727
2010-04-30,14.210000038146973,13.279999732971191,14.100000381469727,13.670000076293945,14939771.0,13.670000076293945
2010-05-04,13.609999656677246,13.229999542236328,13.460000038146973,13.380000114440918,8427140.0,13.380000114440918
2010-05-05,13.380000114440918,12.5,13.0,13.289999961853027,15673242.0,13.289999961853027
2010-05-06,13.149999618530273,12.350000381469727,13.100000381469727,12.369999885559082,15179015.0,12.369999885559082
2010-05-07,12.100000381469727,11.5,11.960000038146973,11.520000457763672,19792884.0,11.520000457763672
2010-05-10,11.989999771118164,11.550000190734863,11.550000190734863,11.970000267028809,12935354.0,11.970000267028809
2010-05-11,12.380000114440918,11.850000381469727,12.300000190734863,11.880000114440918,18257507.0,11.880000114440918
2010-05-12,12.09000015258789,11.529999732971191,11.699999809265137,11.869999885559082,9551295.0,11.869999885559082
2010-05-13,12.34000015258789,11.869999885559082,11.869999885559082,12.289999961853027,13551299.0,12.289999961853027
2010-05-14,12.260000228881836,11.970000267028809,12.210000038146973,12.09000015258789,14007614.0,12.09000015258789
2010-05-17,12.5,11.720000267028809,11.899999618530273,12.369999885559082,36213292.0,12.369999885559082
2010-05-18,12.369999885559082,12.369999885559082,12.369999885559082,12.369999885559082,0.0,12.369999885559082
2010-05-19,13.609999656677246,12.739999771118164,12.739999771118164,13.609999656677246,50788122.0,13.609999656677246
2010-05-20,13.609999656677246,13.609999656677246,13.609999656677246,13.609999656677246,0.0,13.609999656677246
2010-05-21,13.609999656677246,13.609999656677246,13.609999656677246,13.609999656677246,0.0,13.609999656677246
2010-05-24,13.609999656677246,13.609999656677246,13.609999656677246,13.609999656677246,0.0,13.609999656677246
2010-05-25,13.609999656677246,13.609999656677246,13.609999656677246,13.609999656677246,0.0,13.609999656677246
2010-05-26,13.609999656677246,13.609999656677246,13.609999656677246,13.609999656677246,0.0,13.609999656677246
2010-05-27,13.609999656677246,13.609999656677246,13.609999656677246,13.609999656677246,0.0,13.609999656677246
2010-05-28,13.609999656677246,13.609999656677246,13.609999656677246,13.609999656677246,0.0,13.609999656677246
2010-05-31,13.609999656677246,13.609999656677246,13.609999656677246,13.609999656677246,0.0,13.609999656677246
2010-06-01,13.609999656677246,13.609999656677246,13.609999656677246,13.609999656677246,0.0,13.609999656677246
2010-06-02,13.609999656677246,13.609999656677246,13.609999656677246,13.609999656677246,0.0,13.609999656677246
2010-06-03,13.609999656677246,13.609999656677246,13.609999656677246,13.609999656677246,0.0,13.609999656677246
2010-06-04,13.609999656677246,13.609999656677246,13.609999656677246,13.609999656677246,0.0,13.609999656677246
2010-06-07,12.25,12.25,12.25,12.25,6653800.0,12.25
2010-06-08,12.359999656677246,11.609999656677246,11.619999885559082,12.140000343322754,30065718.0,12.140000343322754
2010-06-09,12.5,11.880000114440918,11.890000343322754,12.449999809265137,22843598.0,12.449999809265137
2010-06-10,12.399999618530273,12.199999809265137,12.3100004196167,12.279999732971191,12305407.0,12.279999732971191
2010-06-11,12.789999961853027,12.279999732971191,12.489999771118164,12.59000015258789,19391721.0,12.59000015258789
2010-06-15,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,12.59000015258789
2010-06-17,12.920000076293945,12.40999984741211,12.600000381469727,12.430000305175781,14571216.0,12.430000305175781
2010-06-18,12.449999809265137,11.800000190734863,12.350000381469727,12.0,11181585.0,12.0
2010-06-21,12.5600004196167,11.800000190734863,11.800000190734863,12.399999618530273,14284097.0,12.399999618530273
2010-06-22,12.550000190734863,12.260000228881836,12.399999618530273,12.359999656677246,8309424.0,12.359999656677246
2010-06-23,12.329999923706055,12.010000228881836,12.229999542236328,12.210000038146973,7062456.0,12.210000038146973
2010-06-24,12.4399995803833,12.15999984741211,12.279999732971191,12.229999542236328,5287056.0,12.229999542236328
2010-06-25,12.359999656677246,12.010000228881836,12.15999984741211,12.15999984741211,7197374.0,12.15999984741211
2010-06-28,12.220000267028809,11.699999809265137,12.149999618530273,11.800000190734863,7281724.0,11.800000190734863
2010-06-29,11.920000076293945,10.829999923706055,11.779999732971191,10.880000114440918,11291442.0,10.880000114440918
2010-06-30,10.699999809265137,10.25,10.699999809265137,10.329999923706055,8293302.0,10.329999923706055
2010-07-01,10.470000267028809,9.960000038146973,10.239999771118164,10.0,9030654.0,10.0
2010-07-02,10.199999809265137,9.600000381469727,9.920000076293945,10.15999984741211,9284395.0,10.15999984741211
2010-07-05,10.199999809265137,9.920000076293945,10.15999984741211,10.020000457763672,5753156.0,10.020000457763672
2010-07-06,10.5,9.949999809265137,10.0,10.430000305175781,8231969.0,10.430000305175781
2010-07-07,10.779999732971191,10.369999885559082,10.369999885559082,10.5600004196167,7838726.0,10.5600004196167
2010-07-08,10.869999885559082,10.5,10.59000015258789,10.600000381469727,9311605.0,10.600000381469727
2010-07-09,11.149999618530273,10.319999694824219,10.600000381469727,10.979999542236328,14708934.0,10.979999542236328
2010-07-12,11.3100004196167,10.8100004196167,10.880000114440918,11.079999923706055,10551180.0,11.079999923706055
2010-07-13,10.960000038146973,10.670000076293945,10.960000038146973,10.75,7202532.0,10.75
2010-07-14,11.829999923706055,10.8100004196167,10.8100004196167,11.390000343322754,25762759.0,11.390000343322754
2010-07-15,11.390000343322754,11.0,11.289999961853027,11.0600004196167,15353153.0,11.0600004196167
2010-07-16,11.359999656677246,10.789999961853027,10.960000038146973,11.300000190734863,11202143.0,11.300000190734863
2010-07-19,12.050000190734863,11.010000228881836,11.079999923706055,11.8100004196167,24573198.0,11.8100004196167
2010-07-20,12.15999984741211,11.710000038146973,11.819999694824219,12.0,23318591.0,12.0
2010-07-21,12.180000305175781,11.8100004196167,12.029999732971191,11.859999656677246,17522967.0,11.859999656677246
2010-07-22,12.100000381469727,11.770000457763672,11.800000190734863,12.010000228881836,11825788.0,12.010000228881836
2010-07-23,12.300000190734863,11.8100004196167,12.079999923706055,11.970000267028809,13549527.0,11.970000267028809
2010-07-26,12.270000457763672,11.850000381469727,12.010000228881836,12.239999771118164,14905366.0,12.239999771118164
2010-07-27,12.239999771118164,12.0,12.199999809265137,12.020000457763672,10013283.0,12.020000457763672
2010-07-28,12.180000305175781,11.550000190734863,11.739999771118164,12.130000114440918,31456620.0,12.130000114440918
2010-07-29,12.329999923706055,11.9399995803833,12.09000015258789,12.199999809265137,23671007.0,12.199999809265137
2010-07-30,12.680000305175781,12.109999656677246,12.180000305175781,12.369999885559082,29083981.0,12.369999885559082
2010-08-02,12.800000190734863,12.369999885559082,12.470000267028809,12.609999656677246,18904434.0,12.609999656677246
2010-08-03,12.960000038146973,12.260000228881836,12.65999984741211,12.289999961853027,22348116.0,12.289999961853027
2010-08-04,12.350000381469727,11.930000305175781,12.220000267028809,12.289999961853027,16772313.0,12.289999961853027
2010-08-05,12.479999542236328,12.100000381469727,12.270000457763672,12.239999771118164,12151890.0,12.239999771118164
2010-08-06,12.550000190734863,11.949999809265137,12.239999771118164,12.520000457763672,17166521.0,12.520000457763672
2010-08-09,12.75,12.399999618530273,12.510000228881836,12.680000305175781,17078591.0,12.680000305175781
2010-08-10,12.720000267028809,12.180000305175781,12.6899995803833,12.34000015258789,14611820.0,12.34000015258789
2010-08-11,12.989999771118164,12.199999809265137,12.25,12.40999984741211,12924859.0,12.40999984741211
2010-08-12,12.359999656677246,12.079999923706055,12.199999809265137,12.109999656677246,10877426.0,12.109999656677246
2010-08-13,12.34000015258789,12.100000381469727,12.109999656677246,12.300000190734863,8633904.0,12.300000190734863
2010-08-16,12.59000015258789,12.130000114440918,12.180000305175781,12.510000228881836,13691013.0,12.510000228881836
2010-08-17,12.850000381469727,12.5,12.510000228881836,12.770000457763672,17255074.0,12.770000457763672
2010-08-18,13.390000343322754,12.619999885559082,12.770000457763672,13.229999542236328,30410382.0,13.229999542236328
2010-08-19,13.5600004196167,13.0,13.149999618530273,13.25,24082935.0,13.25
2010-08-20,13.300000190734863,12.819999694824219,13.100000381469727,12.90999984741211,15639286.0,12.90999984741211
2010-08-23,13.079999923706055,12.649999618530273,12.850000381469727,12.789999961853027,10450869.0,12.789999961853027
2010-08-24,13.109999656677246,12.680000305175781,12.699999809265137,12.899999618530273,9813414.0,12.899999618530273
2010-08-25,12.899999618530273,12.420000076293945,12.800000190734863,12.430000305175781,11332099.0,12.430000305175781
2010-08-26,12.720000267028809,12.430000305175781,12.470000267028809,12.529999732971191,7210744.0,12.529999732971191
2010-08-27,12.729999542236328,12.390000343322754,12.539999961853027,12.649999618530273,5996526.0,12.649999618530273
2010-08-30,13.109999656677246,12.670000076293945,12.75,13.0600004196167,14237836.0,13.0600004196167
2010-08-31,13.390000343322754,12.899999618530273,12.960000038146973,13.270000457763672,15575290.0,13.270000457763672
2010-09-01,13.4399995803833,12.960000038146973,13.25,13.119999885559082,16501798.0,13.119999885559082
2010-09-02,14.430000305175781,13.319999694824219,13.399999618530273,14.430000305175781,68429468.0,14.430000305175781
2010-09-03,14.930000305175781,14.199999809265137,14.479999542236328,14.569999694824219,57933026.0,14.569999694824219
2010-09-06,15.100000381469727,14.260000228881836,14.699999809265137,14.270000457763672,34112151.0,14.270000457763672
2010-09-07,14.59000015258789,14.149999618530273,14.279999732971191,14.420000076293945,20160830.0,14.420000076293945
2010-09-08,15.069999694824219,14.300000190734863,14.300000190734863,14.739999771118164,30018648.0,14.739999771118164
2010-09-09,14.850000381469727,14.010000228881836,14.600000381469727,14.279999732971191,28105590.0,14.279999732971191
2010-09-10,14.479999542236328,14.079999923706055,14.449999809265137,14.350000381469727,16211689.0,14.350000381469727
2010-09-13,14.789999961853027,14.300000190734863,14.4399995803833,14.420000076293945,21496720.0,14.420000076293945
2010-09-14,14.979999542236328,14.40999984741211,14.520000457763672,14.800000190734863,26100135.0,14.800000190734863
2010-09-15,14.949999809265137,14.149999618530273,14.65999984741211,14.239999771118164,23089027.0,14.239999771118164
2010-09-16,14.359999656677246,13.350000381469727,14.25,13.59000015258789,19493722.0,13.59000015258789
2010-09-17,14.0,13.350000381469727,13.59000015258789,13.699999809265137,14708116.0,13.699999809265137
2010-09-20,13.789999961853027,13.359999656677246,13.729999542236328,13.390000343322754,8909762.0,13.390000343322754
2010-09-21,13.739999771118164,13.34000015258789,13.5,13.710000038146973,7379833.0,13.710000038146973
2010-09-27,14.300000190734863,13.800000190734863,13.899999618530273,14.180000305175781,11359275.0,14.180000305175781
2010-09-28,14.829999923706055,14.210000038146973,14.25,14.460000038146973,22075244.0,14.460000038146973
2010-09-29,15.199999809265137,14.40999984741211,14.460000038146973,14.84000015258789,29640269.0,14.84000015258789
2010-09-30,15.1899995803833,14.510000228881836,14.65999984741211,15.130000114440918,22565549.0,15.130000114440918
2010-10-08,16.450000762939453,15.3100004196167,15.550000190734863,16.200000762939453,38772468.0,16.200000762939453
2010-10-11,17.1299991607666,16.149999618530273,16.399999618530273,16.229999542236328,58611207.0,16.229999542236328
2010-10-12,17.549999237060547,15.819999694824219,16.1299991607666,17.31999969482422,55876821.0,17.31999969482422
2010-10-13,17.920000076293945,16.600000381469727,17.149999618530273,16.959999084472656,30974623.0,16.959999084472656
2010-10-14,17.459999084472656,16.299999237060547,17.190000534057617,16.989999771118164,41998591.0,16.989999771118164
2010-10-15,18.510000228881836,16.34000015258789,16.6299991607666,17.65999984741211,49926741.0,17.65999984741211
2010-10-18,17.989999771118164,16.0,17.649999618530273,16.15999984741211,44945579.0,16.15999984741211
2010-10-19,16.780000686645508,16.0,16.280000686645508,16.760000228881836,30385353.0,16.760000228881836
2010-10-20,17.399999618530273,15.819999694824219,15.979999542236328,16.90999984741211,33746138.0,16.90999984741211
2010-10-21,18.100000381469727,16.799999237060547,16.950000762939453,17.920000076293945,50413232.0,17.920000076293945
2010-10-22,18.610000610351562,17.280000686645508,17.68000030517578,18.020000457763672,52059207.0,18.020000457763672
2010-10-25,19.5,17.700000762939453,18.110000610351562,19.209999084472656,51528924.0,19.209999084472656
2010-10-26,19.200000762939453,18.459999084472656,19.200000762939453,18.5,40671106.0,18.5
2010-10-27,18.329999923706055,17.510000228881836,18.299999237060547,17.579999923706055,32358220.0,17.579999923706055
2010-10-28,17.84000015258789,16.959999084472656,17.209999084472656,16.979999542236328,35212030.0,16.979999542236328
2010-10-29,17.84000015258789,16.959999084472656,17.209999084472656,17.34000015258789,30129362.0,17.34000015258789
2010-11-01,18.399999618530273,17.09000015258789,17.100000381469727,18.3799991607666,35504588.0,18.3799991607666
2010-11-02,19.799999237060547,18.049999237060547,18.600000381469727,18.59000015258789,71473639.0,18.59000015258789
2010-11-03,19.100000381469727,17.700000762939453,18.65999984741211,17.959999084472656,49020047.0,17.959999084472656
2010-11-04,19.489999771118164,17.670000076293945,17.950000762939453,19.0,49563605.0,19.0
2010-11-05,20.440000534057617,19.450000762939453,19.899999618530273,20.010000228881836,70494632.0,20.010000228881836
2010-11-08,20.09000015258789,19.06999969482422,20.010000228881836,19.450000762939453,38027112.0,19.450000762939453
2010-11-09,20.06999969482422,19.209999084472656,19.399999618530273,19.469999313354492,29179666.0,19.469999313354492
2010-11-10,19.6200008392334,18.700000762939453,19.510000228881836,19.25,31338173.0,19.25
2010-11-11,19.25,19.25,19.25,19.25,0.0,19.25
2010-11-12,19.200000762939453,17.329999923706055,18.799999237060547,17.329999923706055,51199537.0,17.329999923706055
2010-11-15,17.200000762939453,15.890000343322754,17.0,16.5,41626344.0,16.5
2010-11-16,16.59000015258789,14.850000381469727,16.59000015258789,15.010000228881836,36165982.0,15.010000228881836
2010-11-17,15.300000190734863,14.449999809265137,14.510000228881836,14.75,30754938.0,14.75
2010-11-18,15.470000267028809,14.75,15.0,15.289999961853027,30516802.0,15.289999961853027
2010-11-19,15.899999618530273,14.699999809265137,15.800000190734863,15.710000038146973,32470130.0,15.710000038146973
2010-11-22,17.280000686645508,16.299999237060547,16.299999237060547,17.280000686645508,74638832.0,17.280000686645508
2010-11-23,17.56999969482422,16.649999618530273,17.25,16.889999389648438,64752117.0,16.889999389648438
2010-11-24,17.15999984741211,16.40999984741211,16.520000457763672,16.899999618530273,36428419.0,16.899999618530273
2010-11-25,17.059999465942383,16.399999618530273,16.950000762939453,16.899999618530273,25711502.0,16.899999618530273
2010-11-26,16.81999969482422,16.049999237060547,16.81999969482422,16.290000915527344,21350145.0,16.290000915527344
2010-11-29,16.149999618530273,15.520000457763672,16.1200008392334,15.65999984741211,21179349.0,15.65999984741211
2010-11-30,15.970000267028809,14.600000381469727,15.699999809265137,15.569999694824219,24968922.0,15.569999694824219
2010-12-01,15.880000114440918,15.220000267028809,15.569999694824219,15.680000305175781,14708622.0,15.680000305175781
2010-12-02,16.770000457763672,16.110000610351562,16.25,16.15999984741211,27832922.0,16.15999984741211
2010-12-03,16.520000457763672,15.979999542236328,16.100000381469727,16.459999084472656,17201323.0,16.459999084472656
2010-12-06,16.860000610351562,16.100000381469727,16.600000381469727,16.389999389648438,13565654.0,16.389999389648438
2010-12-07,16.6299991607666,15.5,16.399999618530273,16.399999618530273,19365008.0,16.399999618530273
2010-12-08,16.600000381469727,16.110000610351562,16.299999237060547,16.139999389648438,14453340.0,16.139999389648438
2010-12-09,16.0,15.399999618530273,15.979999542236328,15.40999984741211,19433420.0,15.40999984741211
2010-12-10,15.920000076293945,15.010000228881836,15.300000190734863,15.779999732971191,11019714.0,15.779999732971191
2010-12-13,16.770000457763672,15.880000114440918,15.880000114440918,16.600000381469727,22261693.0,16.600000381469727
2010-12-14,16.899999618530273,16.530000686645508,16.670000076293945,16.739999771118164,21266785.0,16.739999771118164
2010-12-15,16.700000762939453,16.260000228881836,16.690000534057617,16.34000015258789,15535595.0,16.34000015258789
2010-12-16,16.149999618530273,15.800000190734863,16.100000381469727,15.880000114440918,16215892.0,15.880000114440918
2010-12-17,16.229999542236328,15.899999618530273,15.989999771118164,15.970000267028809,9005908.0,15.970000267028809
2010-12-20,16.149999618530273,15.25,16.100000381469727,15.65999984741211,14285146.0,15.65999984741211
2010-12-21,15.899999618530273,15.579999923706055,15.779999732971191,15.850000381469727,11600518.0,15.850000381469727
2010-12-22,16.399999618530273,15.819999694824219,15.9399995803833,15.880000114440918,15547871.0,15.880000114440918
2010-12-23,16.079999923706055,15.5,15.789999961853027,15.520000457763672,11525592.0,15.520000457763672
2010-12-24,15.5,15.050000190734863,15.260000228881836,15.239999771118164,9372924.0,15.239999771118164
2010-12-27,15.720000267028809,14.800000190734863,15.34000015258789,14.890000343322754,11004078.0,14.890000343322754
2010-12-28,14.949999809265137,14.270000457763672,14.630000114440918,14.380000114440918,12542696.0,14.380000114440918
2010-12-29,14.760000228881836,14.399999618530273,14.59000015258789,14.600000381469727,7758538.0,14.600000381469727
2010-12-30,15.300000190734863,14.539999961853027,14.699999809265137,15.069999694824219,11034831.0,15.069999694824219
2010-12-31,15.619999885559082,14.0,14.199999809265137,15.510000228881836,56314103.0,15.510000228881836
2011-01-04,16.280000686645508,15.300000190734863,15.449999809265137,16.1299991607666,54710846.0,16.1299991607666
2011-01-05,15.850000381469727,15.279999732971191,15.699999809265137,15.399999618530273,42659919.0,15.399999618530273
2011-01-06,16.059999465942383,15.399999618530273,15.399999618530273,15.529999732971191,29978863.0,15.529999732971191
2011-01-07,16.200000762939453,15.199999809265137,15.210000038146973,15.829999923706055,34491200.0,15.829999923706055
2011-01-10,16.25,15.479999542236328,15.729999542236328,15.510000228881836,18995926.0,15.510000228881836
2011-01-11,15.520000457763672,14.869999885559082,15.3100004196167,15.369999885559082,14865062.0,15.369999885559082
2011-01-12,15.600000381469727,15.069999694824219,15.479999542236328,15.350000381469727,8387681.0,15.350000381469727
2011-01-13,15.640000343322754,15.119999885559082,15.510000228881836,15.34000015258789,7441254.0,15.34000015258789
2011-01-14,15.289999961853027,14.550000190734863,15.289999961853027,14.729999542236328,13749527.0,14.729999542236328
2011-01-17,15.069999694824219,13.75,14.5,14.029999732971191,17877462.0,14.029999732971191
2011-01-18,14.039999961853027,13.699999809265137,14.020000457763672,13.970000267028809,7605932.0,13.970000267028809
2011-01-19,14.600000381469727,13.850000381469727,13.90999984741211,14.460000038146973,10119531.0,14.460000038146973
2011-01-20,14.800000190734863,13.979999542236328,14.470000267028809,14.0,9560191.0,14.0
2011-01-21,14.1899995803833,13.550000190734863,13.899999618530273,13.890000343322754,10821235.0,13.890000343322754
2011-01-24,14.140000343322754,13.25,13.949999809265137,13.279999732971191,11175815.0,13.279999732971191
2011-01-25,13.270000457763672,12.75,13.270000457763672,13.010000228881836,7610377.0,13.010000228881836
2011-01-26,13.300000190734863,12.989999771118164,13.100000381469727,13.270000457763672,6033486.0,13.270000457763672
2011-01-27,13.600000381469727,13.100000381469727,13.270000457763672,13.460000038146973,8711911.0,13.460000038146973
2011-01-28,13.699999809265137,13.109999656677246,13.520000457763672,13.510000228881836,10814423.0,13.510000228881836
2011-01-31,13.949999809265137,13.3100004196167,13.399999618530273,13.859999656677246,10133055.0,13.859999656677246
2011-02-01,14.15999984741211,13.880000114440918,14.119999885559082,14.109999656677246,8136298.0,14.109999656677246
2011-02-09,14.180000305175781,13.539999961853027,13.989999771118164,13.579999923706055,9289431.0,13.579999923706055
2011-02-10,13.970000267028809,13.479999542236328,13.600000381469727,13.869999885559082,7553097.0,13.869999885559082
2011-02-11,14.15999984741211,13.789999961853027,13.920000076293945,13.829999923706055,9792589.0,13.829999923706055
2011-02-14,14.65999984741211,13.850000381469727,13.850000381469727,14.510000228881836,19864161.0,14.510000228881836
2011-02-15,15.010000228881836,14.449999809265137,14.529999732971191,14.579999923706055,20470896.0,14.579999923706055
2011-02-16,14.970000267028809,14.489999771118164,14.489999771118164,14.8100004196167,11451979.0,14.8100004196167
2011-02-17,15.170000076293945,14.710000038146973,14.949999809265137,14.930000305175781,14400522.0,14.930000305175781
2011-02-18,15.800000190734863,14.800000190734863,14.920000076293945,15.600000381469727,33819912.0,15.600000381469727
2011-02-21,16.0,15.34000015258789,15.460000038146973,15.949999809265137,28388556.0,15.949999809265137
2011-02-22,16.350000381469727,15.229999542236328,16.0,15.369999885559082,34187555.0,15.369999885559082
2011-02-23,15.930000305175781,15.079999923706055,15.199999809265137,15.869999885559082,22844097.0,15.869999885559082
2011-02-24,16.899999618530273,15.869999885559082,15.869999885559082,16.18000030517578,39159749.0,16.18000030517578
2011-02-25,17.649999618530273,16.0,16.219999313354492,17.059999465942383,62684006.0,17.059999465942383
2011-02-28,17.079999923706055,16.420000076293945,17.059999465942383,16.729999542236328,35445903.0,16.729999542236328
2011-03-01,17.100000381469727,16.5,16.700000762939453,16.6299991607666,29775843.0,16.6299991607666
2011-03-02,16.450000762939453,15.699999809265137,16.450000762939453,16.18000030517578,31032733.0,16.18000030517578
2011-03-03,16.989999771118164,15.789999961853027,16.200000762939453,16.559999465942383,34859705.0,16.559999465942383
2011-03-04,16.84000015258789,16.329999923706055,16.459999084472656,16.799999237060547,21917673.0,16.799999237060547
2011-03-07,17.31999969482422,16.600000381469727,16.790000915527344,17.049999237060547,38392317.0,17.049999237060547
2011-03-08,17.479999542236328,16.760000228881836,16.8700008392334,17.1299991607666,28231002.0,17.1299991607666
2011-03-09,17.190000534057617,16.75,17.1299991607666,16.829999923706055,19652096.0,16.829999923706055
2011-03-10,16.649999618530273,16.170000076293945,16.649999618530273,16.18000030517578,24212548.0,16.18000030517578
2011-03-11,16.510000228881836,15.880000114440918,16.0,16.270000457763672,15766686.0,16.270000457763672
2011-03-14,16.479999542236328,15.90999984741211,16.010000228881836,16.1299991607666,13621108.0,16.1299991607666
2011-03-15,16.1299991607666,15.529999732971191,16.049999237060547,15.800000190734863,18833388.0,15.800000190734863
2011-03-16,16.350000381469727,15.699999809265137,15.770000457763672,16.200000762939453,16185669.0,16.200000762939453
2011-03-17,16.399999618530273,15.800000190734863,15.989999771118164,15.989999771118164,16265341.0,15.989999771118164
2011-03-18,16.5,16.149999618530273,16.219999313354492,16.170000076293945,14380712.0,16.170000076293945
2011-03-21,16.200000762939453,15.65999984741211,16.1200008392334,15.829999923706055,15767795.0,15.829999923706055
2011-03-22,16.0,15.350000381469727,15.899999618530273,15.920000076293945,13344843.0,15.920000076293945
2011-03-23,16.350000381469727,15.770000457763672,15.850000381469727,16.219999313354492,18107775.0,16.219999313354492
2011-03-24,16.75,16.209999084472656,16.299999237060547,16.239999771118164,19556809.0,16.239999771118164
2011-03-25,16.65999984741211,16.15999984741211,16.229999542236328,16.489999771118164,20656594.0,16.489999771118164
2011-03-28,16.979999542236328,16.420000076293945,16.690000534057617,16.719999313354492,28223403.0,16.719999313354492
2011-03-29,17.18000030517578,16.489999771118164,16.610000610351562,16.639999389648438,30527572.0,16.639999389648438
2011-03-30,17.780000686645508,16.600000381469727,16.649999618530273,17.3799991607666,54483046.0,17.3799991607666
2011-03-31,17.450000762939453,16.75,17.200000762939453,16.829999923706055,38559964.0,16.829999923706055
2011-04-01,17.350000381469727,16.56999969482422,17.0,17.1299991607666,23872127.0,17.1299991607666
2011-04-06,17.520000457763672,17.020000457763672,17.1299991607666,17.25,24926715.0,17.25
2011-04-07,17.700000762939453,16.799999237060547,17.200000762939453,17.610000610351562,25842237.0,17.610000610351562
2011-04-08,18.1299991607666,17.43000030517578,17.5,17.799999237060547,33314841.0,17.799999237060547
2011-04-11,18.200000762939453,17.700000762939453,18.0,17.770000457763672,31446130.0,17.770000457763672
2011-04-12,18.09000015258789,16.90999984741211,17.780000686645508,17.25,29893765.0,17.25
2011-04-13,17.350000381469727,16.760000228881836,17.170000076293945,17.25,17711652.0,17.25
2011-04-14,17.399999618530273,16.920000076293945,17.200000762939453,17.100000381469727,16107869.0,17.100000381469727
2011-04-15,17.270000457763672,16.709999084472656,17.110000610351562,17.190000534057617,15318047.0,17.190000534057617
2011-04-18,18.299999237060547,16.93000030517578,17.110000610351562,18.280000686645508,42953341.0,18.280000686645508
2011-04-19,18.280000686645508,17.700000762939453,18.100000381469727,17.770000457763672,23675779.0,17.770000457763672
2011-04-20,19.31999969482422,17.829999923706055,17.829999923706055,18.770000457763672,49589451.0,18.770000457763672
2011-04-21,19.639999389648438,18.600000381469727,18.770000457763672,18.790000915527344,42595979.0,18.790000915527344
2011-04-22,19.690000534057617,18.600000381469727,19.0,19.40999984741211,43243965.0,19.40999984741211
2011-04-25,19.389999389648438,18.149999618530273,19.290000915527344,18.18000030517578,29322529.0,18.18000030517578
2011-04-26,18.3799991607666,17.299999237060547,18.0,17.360000610351562,27796017.0,17.360000610351562
2011-04-27,18.200000762939453,17.299999237060547,17.549999237060547,17.6200008392334,25591160.0,17.6200008392334
2011-04-28,18.100000381469727,16.719999313354492,17.6200008392334,16.770000457763672,21183397.0,16.770000457763672
2011-04-29,17.149999618530273,16.3799991607666,16.75,16.920000076293945,23172540.0,16.920000076293945
2011-05-03,17.350000381469727,16.479999542236328,16.780000686645508,17.229999542236328,17531181.0,17.229999542236328
2011-05-04,17.110000610351562,16.0,16.989999771118164,16.459999084472656,23126546.0,16.459999084472656
2011-05-05,16.540000915527344,16.020000457763672,16.25,16.270000457763672,12125000.0,16.270000457763672
2011-05-06,16.31999969482422,15.619999885559082,15.800000190734863,16.030000686645508,16370749.0,16.030000686645508
2011-05-09,16.280000686645508,15.739999771118164,16.209999084472656,15.800000190734863,15186564.0,15.800000190734863
2011-05-10,15.899999618530273,15.350000381469727,15.850000381469727,15.6899995803833,27511916.0,15.6899995803833
2011-05-11,15.850000381469727,15.460000038146973,15.630000114440918,15.529999732971191,21762584.0,15.529999732971191
2011-05-12,15.300000190734863,14.59000015258789,15.079999923706055,14.65999984741211,32476526.0,14.65999984741211
2011-05-13,15.0,14.760000228881836,14.760000228881836,14.979999542236328,20637615.0,14.979999542236328
2011-05-16,15.899999618530273,15.229999542236328,15.279999732971191,15.399999618530273,34184749.0,15.399999618530273
2011-05-17,15.850000381469727,14.880000114440918,15.300000190734863,15.680000305175781,27804463.0,15.680000305175781
2011-05-18,15.9399995803833,15.5,15.510000228881836,15.800000190734863,17491261.0,15.800000190734863
2011-05-19,15.869999885559082,15.539999961853027,15.84000015258789,15.59000015258789,8525602.0,15.59000015258789
2011-05-20,16.149999618530273,15.399999618530273,15.65999984741211,15.930000305175781,13993043.0,15.930000305175781
2011-05-23,16.100000381469727,15.619999885559082,15.869999885559082,15.979999542236328,21808926.0,15.979999542236328
2011-05-25,16.170000076293945,15.729999542236328,15.90999984741211,15.779999732971191,16606043.0,15.779999732971191
2011-05-26,16.079999923706055,15.0,15.880000114440918,15.029999732971191,21044358.0,15.029999732971191
2011-05-27,15.09000015258789,14.569999694824219,14.979999542236328,14.739999771118164,14614524.0,14.739999771118164
2011-05-30,14.979999542236328,14.199999809265137,14.6899995803833,14.380000114440918,10154692.0,14.380000114440918
2011-05-31,14.850000381469727,14.479999542236328,14.5,14.779999732971191,9428955.0,14.779999732971191
2011-06-01,14.920000076293945,14.710000038146973,14.800000190734863,14.880000114440918,7193612.0,14.880000114440918
2011-06-02,14.829999923706055,14.550000190734863,14.670000076293945,14.779999732971191,8404560.0,14.779999732971191
2011-06-03,15.149999618530273,14.880000114440918,14.890000343322754,15.0,6537012.0,15.0
2011-06-07,15.329999923706055,14.899999618530273,15.0,15.289999961853027,8150577.0,15.289999961853027
2011-06-08,15.449999809265137,14.850000381469727,15.289999961853027,15.3100004196167,8860868.0,15.3100004196167
2011-06-09,15.260000228881836,14.8100004196167,15.119999885559082,14.829999923706055,8821773.0,14.829999923706055
2011-06-10,14.829999923706055,14.100000381469727,14.699999809265137,14.210000038146973,17430224.0,14.210000038146973
2011-06-13,14.100000381469727,13.579999923706055,14.100000381469727,13.8100004196167,15225759.0,13.8100004196167
2011-06-14,14.020000457763672,13.699999809265137,13.8100004196167,13.970000267028809,21095087.0,13.970000267028809
2011-06-15,13.920000076293945,13.600000381469727,13.890000343322754,13.680000305175781,15098134.0,13.680000305175781
2011-06-16,13.670000076293945,13.180000305175781,13.40999984741211,13.210000038146973,11905437.0,13.210000038146973
2011-06-17,13.40999984741211,13.100000381469727,13.100000381469727,13.109999656677246,9683549.0,13.109999656677246
2011-06-20,13.220000267028809,12.779999732971191,13.100000381469727,12.9399995803833,9695270.0,12.9399995803833
2011-06-21,13.239999771118164,12.979999542236328,13.010000228881836,13.1899995803833,7791892.0,13.1899995803833
2011-06-22,13.319999694824219,13.109999656677246,13.270000457763672,13.180000305175781,6709199.0,13.180000305175781
2011-06-23,13.489999771118164,13.09000015258789,13.210000038146973,13.40999984741211,7321600.0,13.40999984741211
2011-06-24,13.920000076293945,13.289999961853027,13.329999923706055,13.710000038146973,11638035.0,13.710000038146973
2011-06-27,13.90999984741211,13.600000381469727,13.710000038146973,13.789999961853027,10186645.0,13.789999961853027
2011-06-28,13.9399995803833,13.5,13.789999961853027,13.729999542236328,12888388.0,13.729999542236328
2011-06-29,13.760000228881836,13.170000076293945,13.699999809265137,13.229999542236328,23010395.0,13.229999542236328
2011-06-30,13.390000343322754,13.079999923706055,13.220000267028809,13.3100004196167,33025467.0,13.3100004196167
2011-07-01,13.699999809265137,13.210000038146973,13.25,13.619999885559082,37829263.0,13.619999885559082
2011-07-04,14.199999809265137,13.609999656677246,13.720000267028809,13.979999542236328,42284746.0,13.979999542236328
2011-07-05,14.600000381469727,13.920000076293945,14.0,14.369999885559082,41381185.0,14.369999885559082
2011-07-06,14.680000305175781,14.25,14.40999984741211,14.430000305175781,26613991.0,14.430000305175781
2011-07-07,14.779999732971191,14.270000457763672,14.40999984741211,14.4399995803833,25105597.0,14.4399995803833
2011-07-08,14.989999771118164,14.40999984741211,14.510000228881836,14.680000305175781,27191058.0,14.680000305175781
2011-07-11,14.579999923706055,14.260000228881836,14.479999542236328,14.420000076293945,17122238.0,14.420000076293945
2011-07-12,14.399999618530273,14.0600004196167,14.300000190734863,14.09000015258789,18932474.0,14.09000015258789
2011-07-13,14.619999885559082,14.09000015258789,14.09000015258789,14.5,17069057.0,14.5
2011-07-14,14.829999923706055,14.380000114440918,14.520000457763672,14.619999885559082,21961383.0,14.619999885559082
2011-07-15,14.770000457763672,14.449999809265137,14.619999885559082,14.600000381469727,19650343.0,14.600000381469727
2011-07-18,14.960000038146973,14.619999885559082,14.680000305175781,14.760000228881836,21758834.0,14.760000228881836
2011-07-19,14.760000228881836,14.460000038146973,14.6899995803833,14.619999885559082,13109181.0,14.619999885559082
2011-07-20,14.949999809265137,14.670000076293945,14.729999542236328,14.6899995803833,16297513.0,14.6899995803833
2011-07-21,14.9399995803833,14.380000114440918,14.729999542236328,14.40999984741211,16425355.0,14.40999984741211
2011-07-22,14.699999809265137,14.329999923706055,14.649999618530273,14.4399995803833,11834445.0,14.4399995803833
2011-07-25,14.420000076293945,13.470000267028809,14.420000076293945,13.609999656677246,18244639.0,13.609999656677246
2011-07-26,13.850000381469727,13.5,13.609999656677246,13.8100004196167,10937657.0,13.8100004196167
2011-07-27,14.359999656677246,13.609999656677246,13.680000305175781,14.25,14181807.0,14.25
2011-07-28,14.109999656677246,13.779999732971191,14.0600004196167,14.0600004196167,9538898.0,14.0600004196167
2011-07-29,14.270000457763672,13.800000190734863,14.140000343322754,13.859999656677246,9235073.0,13.859999656677246
2011-08-01,14.100000381469727,13.720000267028809,13.899999618530273,13.90999984741211,7531721.0,13.90999984741211
2011-08-02,13.850000381469727,13.510000228881836,13.800000190734863,13.680000305175781,7045767.0,13.680000305175781
2011-08-03,13.880000114440918,13.460000038146973,13.5,13.600000381469727,6745416.0,13.600000381469727
2011-08-04,13.850000381469727,13.609999656677246,13.739999771118164,13.649999618530273,5599000.0,13.649999618530273
2011-08-05,13.25,12.880000114440918,13.0,13.130000114440918,21485192.0,13.130000114440918
2011-08-08,12.979999542236328,11.819999694824219,12.979999542236328,12.09000015258789,17499139.0,12.09000015258789
2011-08-09,12.079999923706055,11.0,11.699999809265137,11.899999618530273,16238526.0,11.899999618530273
2011-08-10,12.430000305175781,12.069999694824219,12.149999618530273,12.170000076293945,12728335.0,12.170000076293945
2011-08-11,12.319999694824219,11.729999542236328,11.84000015258789,12.3100004196167,10654353.0,12.3100004196167
2011-08-12,12.539999961853027,12.260000228881836,12.5,12.300000190734863,8441311.0,12.300000190734863
2011-08-15,12.5600004196167,12.300000190734863,12.369999885559082,12.529999732971191,8981568.0,12.529999732971191
2011-08-16,12.600000381469727,12.380000114440918,12.5,12.380000114440918,8021284.0,12.380000114440918
2011-08-17,12.460000038146973,12.170000076293945,12.380000114440918,12.199999809265137,6542360.0,12.199999809265137
2011-08-18,12.350000381469727,11.949999809265137,12.199999809265137,11.960000038146973,7854163.0,11.960000038146973
2011-08-19,11.789999961853027,11.5,11.529999732971191,11.720000267028809,8087077.0,11.720000267028809
2011-08-22,11.90999984741211,11.609999656677246,11.770000457763672,11.65999984741211,6142448.0,11.65999984741211
2011-08-23,11.930000305175781,11.710000038146973,11.75,11.899999618530273,5786989.0,11.899999618530273
2011-08-24,12.09000015258789,11.90999984741211,12.09000015258789,11.920000076293945,6945546.0,11.920000076293945
2011-08-25,13.109999656677246,11.989999771118164,12.09000015258789,13.109999656677246,47478675.0,13.109999656677246
2011-08-26,13.15999984741211,12.729999542236328,13.109999656677246,12.869999885559082,33437005.0,12.869999885559082
2011-08-29,13.029999732971191,12.649999618530273,12.859999656677246,12.739999771118164,21294695.0,12.739999771118164
2011-08-30,13.039999961853027,12.550000190734863,12.850000381469727,12.649999618530273,18718707.0,12.649999618530273
2011-08-31,13.279999732971191,12.850000381469727,13.010000228881836,12.90999984741211,29277505.0,12.90999984741211
2011-09-01,12.949999809265137,12.40999984741211,12.829999923706055,12.640000343322754,15230177.0,12.640000343322754
2011-09-02,12.600000381469727,12.199999809265137,12.510000228881836,12.300000190734863,9625392.0,12.300000190734863
2011-09-05,12.149999618530273,11.899999618530273,11.979999542236328,12.0,8849937.0,12.0
2011-09-06,12.079999923706055,11.850000381469727,11.920000076293945,12.079999923706055,6382858.0,12.079999923706055
2011-09-07,13.109999656677246,12.140000343322754,12.140000343322754,12.84000015258789,21713774.0,12.84000015258789
2011-09-08,13.449999809265137,12.710000038146973,12.90999984741211,13.220000267028809,32218365.0,13.220000267028809
2011-09-09,13.5,12.9399995803833,13.100000381469727,13.0,26190294.0,13.0
2011-09-13,12.890000343322754,12.539999961853027,12.75,12.710000038146973,13090034.0,12.710000038146973
2011-09-14,13.050000190734863,12.380000114440918,12.880000114440918,12.989999771118164,18975080.0,12.989999771118164
2011-09-16,13.59000015258789,12.819999694824219,12.989999771118164,13.430000305175781,35586499.0,13.430000305175781
2011-09-19,14.5,13.760000228881836,13.779999732971191,13.880000114440918,54207857.0,13.880000114440918
2011-09-20,14.170000076293945,13.619999885559082,13.619999885559082,13.960000038146973,31034033.0,13.960000038146973
2011-09-21,14.640000343322754,13.6899995803833,13.850000381469727,14.510000228881836,46629361.0,14.510000228881836
2011-09-22,14.65999984741211,13.930000305175781,14.300000190734863,14.079999923706055,36750486.0,14.079999923706055
2011-09-23,14.039999961853027,13.569999694824219,13.710000038146973,13.880000114440918,25461083.0,13.880000114440918
2011-09-26,14.149999618530273,13.420000076293945,13.699999809265137,13.4399995803833,23950081.0,13.4399995803833
2011-09-27,13.899999618530273,13.300000190734863,13.600000381469727,13.449999809265137,23282225.0,13.449999809265137
2011-09-28,13.920000076293945,13.010000228881836,13.649999618530273,13.130000114440918,23773957.0,13.130000114440918
2011-09-29,12.920000076293945,12.100000381469727,12.850000381469727,12.15999984741211,25689948.0,12.15999984741211
2011-09-30,12.329999923706055,11.979999542236328,12.3100004196167,12.270000457763672,15302133.0,12.270000457763672
2011-10-10,12.609999656677246,12.229999542236328,12.399999618530273,12.520000457763672,14347939.0,12.520000457763672
2011-10-11,13.239999771118164,12.520000457763672,12.850000381469727,12.800000190734863,21957600.0,12.800000190734863
2011-10-12,13.680000305175781,12.329999923706055,12.600000381469727,13.420000076293945,25191864.0,13.420000076293945
2011-10-13,13.739999771118164,13.279999732971191,13.300000190734863,13.470000267028809,22608013.0,13.470000267028809
2011-10-14,13.649999618530273,13.15999984741211,13.359999656677246,13.399999618530273,16675708.0,13.399999618530273
2011-10-17,13.479999542236328,12.850000381469727,13.319999694824219,12.859999656677246,27761266.0,12.859999656677246
2011-10-18,12.630000114440918,12.069999694824219,12.630000114440918,12.09000015258789,25475002.0,12.09000015258789
2011-10-19,12.359999656677246,12.029999732971191,12.1899995803833,12.220000267028809,11615456.0,12.220000267028809
2011-10-20,12.180000305175781,11.729999542236328,12.100000381469727,12.039999961853027,13731487.0,12.039999961853027
2011-10-21,12.010000228881836,11.710000038146973,12.010000228881836,11.789999961853027,8577232.0,11.789999961853027
2011-10-24,12.3100004196167,11.710000038146973,11.850000381469727,12.229999542236328,11124944.0,12.229999542236328
2011-10-25,12.680000305175781,11.90999984741211,12.199999809265137,12.430000305175781,20390670.0,12.430000305175781
2011-10-26,12.569999694824219,12.130000114440918,12.279999732971191,12.289999961853027,19702215.0,12.289999961853027
2011-10-27,12.600000381469727,12.180000305175781,12.289999961853027,12.350000381469727,15780240.0,12.350000381469727
2011-10-28,12.6899995803833,12.420000076293945,12.579999923706055,12.5,19716837.0,12.5
2011-10-31,12.489999771118164,12.050000190734863,12.489999771118164,12.220000267028809,17597876.0,12.220000267028809
2011-11-01,12.34000015258789,12.020000457763672,12.0600004196167,12.289999961853027,13070608.0,12.289999961853027
2011-11-02,12.399999618530273,11.859999656677246,12.0600004196167,12.399999618530273,17215486.0,12.399999618530273
2011-11-03,12.850000381469727,12.3100004196167,12.510000228881836,12.520000457763672,29425934.0,12.520000457763672
2011-11-04,12.90999984741211,12.5,12.649999618530273,12.670000076293945,20828235.0,12.670000076293945
2011-11-07,12.75,12.399999618530273,12.670000076293945,12.4399995803833,12256355.0,12.4399995803833
2011-11-08,12.949999809265137,12.380000114440918,12.380000114440918,12.869999885559082,30319639.0,12.869999885559082
2011-11-15,13.380000114440918,12.600000381469727,12.869999885559082,12.65999984741211,54684712.0,12.65999984741211
2011-11-16,12.859999656677246,12.220000267028809,12.59000015258789,12.289999961853027,20913091.0,12.289999961853027
2011-11-17,12.399999618530273,11.960000038146973,12.3100004196167,12.09000015258789,17629540.0,12.09000015258789
2011-11-18,11.979999542236328,11.819999694824219,11.979999542236328,11.859999656677246,11569101.0,11.859999656677246
2011-11-21,12.100000381469727,11.819999694824219,11.859999656677246,12.079999923706055,7416935.0,12.079999923706055
2011-11-22,12.0,11.829999923706055,11.949999809265137,11.970000267028809,6007007.0,11.970000267028809
2011-11-23,12.050000190734863,11.600000381469727,12.0,11.630000114440918,8661244.0,11.630000114440918
2011-11-24,11.609999656677246,11.3100004196167,11.5,11.420000076293945,9014340.0,11.420000076293945
2011-11-25,11.630000114440918,11.319999694824219,11.479999542236328,11.390000343322754,7295990.0,11.390000343322754
2011-11-28,11.520000457763672,11.100000381469727,11.5,11.229999542236328,10306843.0,11.229999542236328
2011-11-29,11.460000038146973,11.239999771118164,11.4399995803833,11.300000190734863,9266722.0,11.300000190734863
2011-11-30,11.430000305175781,10.649999618530273,11.359999656677246,10.770000457763672,13793512.0,10.770000457763672
2011-12-01,11.420000076293945,11.0,11.199999809265137,11.039999961853027,16666681.0,11.039999961853027
2011-12-02,10.989999771118164,10.640000343322754,10.989999771118164,10.680000305175781,8608939.0,10.680000305175781
2011-12-05,10.779999732971191,10.199999809265137,10.720000267028809,10.220000267028809,7221896.0,10.220000267028809
2011-12-06,10.300000190734863,9.960000038146973,10.229999542236328,10.210000038146973,8481026.0,10.210000038146973
2011-12-07,10.300000190734863,10.119999885559082,10.199999809265137,10.229999542236328,5541328.0,10.229999542236328
2011-12-08,10.319999694824219,10.020000457763672,10.15999984741211,10.119999885559082,7193148.0,10.119999885559082
2011-12-09,10.140000343322754,10.0,10.010000228881836,10.039999961853027,5353733.0,10.039999961853027
2011-12-12,10.15999984741211,9.970000267028809,10.039999961853027,10.0,4353843.0,10.0
2011-12-13,9.989999771118164,9.420000076293945,9.90999984741211,9.529999732971191,9005261.0,9.529999732971191
2011-12-14,9.619999885559082,9.119999885559082,9.520000457763672,9.149999618530273,6407309.0,9.149999618530273
2011-12-15,9.079999923706055,8.460000038146973,9.079999923706055,8.470000267028809,13344600.0,8.470000267028809
2011-12-16,8.699999809265137,8.329999923706055,8.470000267028809,8.699999809265137,8323278.0,8.699999809265137
2011-12-19,8.600000381469727,8.3100004196167,8.600000381469727,8.5600004196167,7568354.0,8.5600004196167
2011-12-20,8.75,8.449999809265137,8.550000190734863,8.649999618530273,8311643.0,8.649999618530273
2011-12-21,8.930000305175781,8.420000076293945,8.850000381469727,8.449999809265137,6857239.0,8.449999809265137
2011-12-22,8.539999961853027,8.0600004196167,8.359999656677246,8.359999656677246,8960224.0,8.359999656677246
2011-12-23,8.539999961853027,8.229999542236328,8.289999961853027,8.40999984741211,6274518.0,8.40999984741211
2011-12-26,8.520000457763672,8.279999732971191,8.390000343322754,8.300000190734863,4571367.0,8.300000190734863
2011-12-27,8.380000114440918,8.119999885559082,8.319999694824219,8.140000343322754,4865908.0,8.140000343322754
2011-12-28,8.1899995803833,7.800000190734863,8.050000190734863,8.15999984741211,7601606.0,8.15999984741211
2011-12-29,8.220000267028809,7.96999979019165,8.09000015258789,8.09000015258789,6074329.0,8.09000015258789
2011-12-30,8.449999809265137,8.140000343322754,8.140000343322754,8.319999694824219,7027947.0,8.319999694824219
2012-01-04,8.479999542236328,8.0600004196167,8.430000305175781,8.079999923706055,5793215.0,8.079999923706055
2012-01-05,8.15999984741211,7.730000019073486,8.100000381469727,7.78000020980835,6475053.0,7.78000020980835
2012-01-06,7.940000057220459,7.619999885559082,7.679999828338623,7.909999847412109,4517594.0,7.909999847412109
2012-01-09,8.350000381469727,7.869999885559082,8.010000228881836,8.34000015258789,10620187.0,8.34000015258789
2012-01-10,9.170000076293945,8.3100004196167,8.34000015258789,9.170000076293945,25558902.0,9.170000076293945
2012-01-11,9.270000457763672,8.920000076293945,9.270000457763672,9.0,18145405.0,9.0
2012-01-12,9.399999618530273,8.949999809265137,9.0,9.170000076293945,22033531.0,9.170000076293945
2012-01-13,9.260000228881836,8.640000343322754,9.079999923706055,8.979999542236328,15048924.0,8.979999542236328
2012-01-16,8.989999771118164,8.600000381469727,8.859999656677246,8.609999656677246,8483627.0,8.609999656677246
2012-01-17,9.470000267028809,8.670000076293945,8.699999809265137,9.470000267028809,27852900.0,9.470000267028809
2012-01-18,9.770000457763672,9.15999984741211,9.649999618530273,9.210000038146973,33348648.0,9.210000038146973
2012-01-19,9.489999771118164,9.069999694824219,9.100000381469727,9.34000015258789,16515355.0,9.34000015258789
2012-01-20,9.479999542236328,9.199999809265137,9.420000076293945,9.369999885559082,11963444.0,9.369999885559082
2012-01-30,9.5600004196167,9.199999809265137,9.5600004196167,9.229999542236328,10358023.0,9.229999542236328
2012-01-31,9.300000190734863,9.029999732971191,9.220000267028809,9.229999542236328,7496681.0,9.229999542236328
2012-02-01,9.260000228881836,8.800000190734863,9.25,8.850000381469727,11218662.0,8.850000381469727
2012-02-02,9.079999923706055,8.779999732971191,8.899999618530273,9.069999694824219,12138852.0,9.069999694824219
2012-02-03,9.210000038146973,8.979999542236328,9.010000228881836,9.180000305175781,13538850.0,9.180000305175781
2012-02-06,9.34000015258789,9.039999961853027,9.239999771118164,9.119999885559082,11076167.0,9.119999885559082
2012-02-07,9.329999923706055,8.800000190734863,9.029999732971191,9.239999771118164,15392256.0,9.239999771118164
2012-02-08,9.829999923706055,9.079999923706055,9.130000114440918,9.65999984741211,28249072.0,9.65999984741211
2012-02-09,9.739999771118164,9.449999809265137,9.550000190734863,9.579999923706055,23592447.0,9.579999923706055
2012-02-10,9.819999694824219,9.5,9.5600004196167,9.59000015258789,18241459.0,9.59000015258789
2012-02-13,9.729999542236328,9.359999656677246,9.4399995803833,9.579999923706055,13221410.0,9.579999923706055
2012-02-14,9.649999618530273,9.460000038146973,9.579999923706055,9.569999694824219,10391938.0,9.569999694824219
2012-02-15,9.859999656677246,9.489999771118164,9.550000190734863,9.760000228881836,21225236.0,9.760000228881836
2012-02-16,10.170000076293945,9.680000305175781,9.760000228881836,9.949999809265137,28107061.0,9.949999809265137
2012-02-17,10.069999694824219,9.75,10.029999732971191,9.84000015258789,13391393.0,9.84000015258789
2012-02-20,10.140000343322754,9.770000457763672,10.010000228881836,9.8100004196167,16378478.0,9.8100004196167
2012-02-21,9.90999984741211,9.539999961853027,9.8100004196167,9.899999618530273,13515616.0,9.899999618530273
2012-02-22,10.069999694824219,9.850000381469727,9.899999618530273,10.0,17400743.0,10.0
2012-02-23,10.130000114440918,9.90999984741211,10.029999732971191,10.0,16308373.0,10.0
2012-02-24,10.239999771118164,9.890000343322754,10.0,10.1899995803833,23746598.0,10.1899995803833
2012-02-27,10.479999542236328,10.100000381469727,10.220000267028809,10.109999656677246,26709183.0,10.109999656677246
2012-02-28,10.119999885559082,9.859999656677246,10.010000228881836,9.989999771118164,17294701.0,9.989999771118164
2012-02-29,10.220000267028809,9.899999618530273,9.989999771118164,9.930000305175781,14740787.0,9.930000305175781
2012-03-01,9.949999809265137,9.760000228881836,9.789999961853027,9.899999618530273,10080638.0,9.899999618530273
2012-03-02,10.199999809265137,9.920000076293945,9.920000076293945,10.109999656677246,13454309.0,10.109999656677246
2012-03-05,10.350000381469727,10.0600004196167,10.149999618530273,10.119999885559082,17201648.0,10.119999885559082
2012-03-06,10.109999656677246,9.800000190734863,10.100000381469727,9.930000305175781,15502614.0,9.930000305175781
2012-03-07,9.869999885559082,9.65999984741211,9.779999732971191,9.680000305175781,14371022.0,9.680000305175781
2012-03-08,9.930000305175781,9.720000267028809,9.739999771118164,9.859999656677246,11348835.0,9.859999656677246
2012-03-09,10.069999694824219,9.859999656677246,9.949999809265137,10.029999732971191,14129816.0,10.029999732971191
2012-03-12,10.25,10.0,10.119999885559082,10.09000015258789,16659222.0,10.09000015258789
2012-03-13,10.449999809265137,10.020000457763672,10.100000381469727,10.369999885559082,32620152.0,10.369999885559082
2012-03-14,10.65999984741211,9.680000305175781,10.489999771118164,9.789999961853027,39378887.0,9.789999961853027
2012-03-15,9.890000343322754,9.34000015258789,9.720000267028809,9.510000228881836,17866459.0,9.510000228881836
2012-03-16,9.75,9.4399995803833,9.550000190734863,9.649999618530273,13250703.0,9.649999618530273
2012-03-19,9.949999809265137,9.479999542236328,9.649999618530273,9.920000076293945,19482275.0,9.920000076293945
2012-03-20,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0.0,9.920000076293945
2012-03-21,10.430000305175781,9.59000015258789,9.699999809265137,10.09000015258789,32751617.0,10.09000015258789
2012-03-22,10.069999694824219,9.609999656677246,9.970000267028809,9.8100004196167,15182286.0,9.8100004196167
2012-03-23,9.890000343322754,9.5,9.65999984741211,9.5600004196167,12435849.0,9.5600004196167
2012-03-26,9.6899995803833,9.40999984741211,9.5600004196167,9.569999694824219,7348524.0,9.569999694824219
2012-03-27,9.729999542236328,9.470000267028809,9.65999984741211,9.5,8658816.0,9.5
2012-03-28,9.470000267028809,8.770000457763672,9.470000267028809,8.789999961853027,17139771.0,8.789999961853027
2012-03-29,8.800000190734863,8.479999542236328,8.800000190734863,8.539999961853027,10036693.0,8.539999961853027
2012-03-30,8.6899995803833,8.270000457763672,8.59000015258789,8.350000381469727,9995733.0,8.350000381469727
2012-04-05,8.630000114440918,8.319999694824219,8.380000114440918,8.59000015258789,10798928.0,8.59000015258789
2012-04-06,8.770000457763672,8.529999732971191,8.59000015258789,8.65999984741211,9156874.0,8.65999984741211
2012-04-09,8.720000267028809,8.5,8.670000076293945,8.529999732971191,6657497.0,8.529999732971191
2012-04-10,8.670000076293945,8.279999732971191,8.520000457763672,8.65999984741211,8746756.0,8.65999984741211
2012-04-11,8.6899995803833,8.470000267028809,8.5,8.609999656677246,7609259.0,8.609999656677246
2012-04-12,8.880000114440918,8.600000381469727,8.600000381469727,8.819999694824219,12164095.0,8.819999694824219
2012-04-13,9.0600004196167,8.819999694824219,8.850000381469727,8.979999542236328,13393024.0,8.979999542236328
2012-04-16,8.9399995803833,8.789999961853027,8.869999885559082,8.880000114440918,9499042.0,8.880000114440918
2012-04-17,9.050000190734863,8.829999923706055,8.880000114440918,8.84000015258789,10742174.0,8.84000015258789
2012-04-18,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0,8.84000015258789
2012-04-19,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0,8.84000015258789
2012-04-20,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0,8.84000015258789
2012-04-23,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0,8.84000015258789
2012-04-24,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0,8.84000015258789
2012-04-25,9.199999809265137,8.779999732971191,8.829999923706055,9.140000343322754,19004814.0,9.140000343322754
2012-04-26,9.390000343322754,9.079999923706055,9.180000305175781,9.229999542236328,18687628.0,9.229999542236328
2012-04-27,9.329999923706055,9.020000457763672,9.210000038146973,9.0600004196167,9346246.0,9.0600004196167
2012-05-02,9.550000190734863,9.149999618530273,9.149999618530273,9.399999618530273,18441139.0,9.399999618530273
2012-05-03,9.550000190734863,9.319999694824219,9.40999984741211,9.40999984741211,14118881.0,9.40999984741211
2012-05-04,9.470000267028809,9.3100004196167,9.399999618530273,9.449999809265137,9924105.0,9.449999809265137
2012-05-07,9.489999771118164,9.300000190734863,9.350000381469727,9.390000343322754,11527747.0,9.390000343322754
2012-05-08,9.449999809265137,9.260000228881836,9.390000343322754,9.420000076293945,10003783.0,9.420000076293945
2012-05-09,9.3100004196167,9.0,9.3100004196167,9.0,13229931.0,9.0
2012-05-10,9.1899995803833,8.989999771118164,9.039999961853027,9.09000015258789,6815330.0,9.09000015258789
2012-05-11,9.210000038146973,9.020000457763672,9.100000381469727,9.029999732971191,7533543.0,9.029999732971191
2012-05-14,9.140000343322754,8.800000190734863,9.119999885559082,8.859999656677246,8070246.0,8.859999656677246
2012-05-15,8.800000190734863,8.550000190734863,8.699999809265137,8.710000038146973,9621241.0,8.710000038146973
2012-05-16,8.75,8.449999809265137,8.680000305175781,8.470000267028809,9413701.0,8.470000267028809
2012-05-17,8.630000114440918,8.420000076293945,8.550000190734863,8.600000381469727,7454041.0,8.600000381469727
2012-05-18,8.75,8.449999809265137,8.449999809265137,8.649999618530273,11890091.0,8.649999618530273
2012-05-21,8.699999809265137,8.449999809265137,8.609999656677246,8.550000190734863,9684961.0,8.550000190734863
2012-05-22,8.670000076293945,8.550000190734863,8.600000381469727,8.630000114440918,6969646.0,8.630000114440918
2012-05-23,8.670000076293945,8.470000267028809,8.630000114440918,8.539999961853027,6907195.0,8.539999961853027
2012-05-24,8.579999923706055,8.390000343322754,8.550000190734863,8.430000305175781,7697864.0,8.430000305175781
2012-05-25,8.489999771118164,8.350000381469727,8.460000038146973,8.420000076293945,5734781.0,8.420000076293945
2012-05-28,8.579999923706055,8.260000228881836,8.470000267028809,8.569999694824219,8447057.0,8.569999694824219
2012-05-29,9.130000114440918,8.520000457763672,8.579999923706055,9.029999732971191,21730975.0,9.029999732971191
2012-05-30,9.069999694824219,8.8100004196167,8.949999809265137,8.880000114440918,11909829.0,8.880000114440918
2012-05-31,8.979999542236328,8.720000267028809,8.789999961853027,8.930000305175781,7237956.0,8.930000305175781
2012-06-01,9.050000190734863,8.84000015258789,8.9399995803833,8.880000114440918,6528987.0,8.880000114440918
2012-06-04,8.779999732971191,8.390000343322754,8.770000457763672,8.399999618530273,10052956.0,8.399999618530273
2012-06-05,8.529999732971191,8.359999656677246,8.399999618530273,8.430000305175781,5083212.0,8.430000305175781
2012-06-06,8.619999885559082,8.430000305175781,8.449999809265137,8.479999542236328,5553912.0,8.479999542236328
2012-06-07,8.619999885559082,8.350000381469727,8.579999923706055,8.350000381469727,6465367.0,8.350000381469727
2012-06-08,8.489999771118164,8.3100004196167,8.479999542236328,8.329999923706055,5303830.0,8.329999923706055
2012-06-11,8.539999961853027,8.359999656677246,8.40999984741211,8.4399995803833,3908823.0,8.4399995803833
2012-06-12,8.449999809265137,8.329999923706055,8.380000114440918,8.369999885559082,3644134.0,8.369999885559082
2012-06-13,8.579999923706055,8.350000381469727,8.430000305175781,8.529999732971191,5289419.0,8.529999732971191
2012-06-14,8.579999923706055,8.420000076293945,8.479999542236328,8.460000038146973,5036377.0,8.460000038146973
2012-06-15,8.609999656677246,8.40999984741211,8.5,8.539999961853027,7039706.0,8.539999961853027
2012-06-18,8.710000038146973,8.569999694824219,8.609999656677246,8.619999885559082,7310931.0,8.619999885559082
2012-06-19,8.609999656677246,8.420000076293945,8.569999694824219,8.470000267028809,5266729.0,8.470000267028809
2012-06-20,8.640000343322754,8.489999771118164,8.539999961853027,8.510000228881836,4398720.0,8.510000228881836
2012-06-21,8.5,8.279999732971191,8.5,8.289999961853027,5705580.0,8.289999961853027
2012-06-25,8.34000015258789,7.960000038146973,8.279999732971191,7.980000019073486,6076139.0,7.980000019073486
2012-06-26,8.09000015258789,7.699999809265137,7.960000038146973,8.050000190734863,4367750.0,8.050000190734863
2012-06-27,8.09000015258789,7.860000133514404,8.039999961853027,7.909999847412109,4288014.0,7.909999847412109
2012-06-28,8.0,7.769999980926514,7.909999847412109,7.900000095367432,4004703.0,7.900000095367432
2012-06-29,8.0600004196167,7.699999809265137,7.860000133514404,8.039999961853027,5997474.0,8.039999961853027
2012-07-02,8.170000076293945,8.0,8.130000114440918,8.010000228881836,5137035.0,8.010000228881836
2012-07-03,8.010000228881836,8.010000228881836,8.010000228881836,8.010000228881836,0.0,8.010000228881836
2012-07-04,7.800000190734863,7.210000038146973,7.550000190734863,7.269999980926514,46455805.0,7.269999980926514
2012-07-05,7.099999904632568,6.769999980926514,7.019999980926514,6.869999885559082,28113833.0,6.869999885559082
2012-07-06,7.050000190734863,6.800000190734863,6.869999885559082,7.039999961853027,14605731.0,7.039999961853027
2012-07-09,6.980000019073486,6.699999809265137,6.980000019073486,6.78000020980835,14213967.0,6.78000020980835
2012-07-10,6.789999961853027,6.519999980926514,6.739999771118164,6.650000095367432,7322675.0,6.650000095367432
2012-07-11,6.739999771118164,6.550000190734863,6.579999923706055,6.699999809265137,5864590.0,6.699999809265137
2012-07-12,7.050000190734863,6.599999904632568,6.670000076293945,6.940000057220459,13812380.0,6.940000057220459
2012-07-13,6.920000076293945,6.710000038146973,6.860000133514404,6.769999980926514,10389097.0,6.769999980926514
2012-07-16,6.78000020980835,6.449999809265137,6.78000020980835,6.460000038146973,8132631.0,6.460000038146973
2012-07-17,6.659999847412109,6.420000076293945,6.429999828338623,6.590000152587891,6263286.0,6.590000152587891
2012-07-18,6.769999980926514,6.519999980926514,6.590000152587891,6.760000228881836,8291996.0,6.760000228881836
2012-07-19,6.869999885559082,6.650000095367432,6.75,6.760000228881836,9408694.0,6.760000228881836
2012-07-20,6.769999980926514,6.610000133514404,6.730000019073486,6.619999885559082,5932279.0,6.619999885559082
2012-07-23,6.710000038146973,6.510000228881836,6.550000190734863,6.650000095367432,4936387.0,6.650000095367432
2012-07-24,6.820000171661377,6.559999942779541,6.579999923706055,6.71999979019165,6800616.0,6.71999979019165
2012-07-25,6.880000114440918,6.679999828338623,6.679999828338623,6.730000019073486,6708219.0,6.730000019073486
2012-07-26,6.860000133514404,6.679999828338623,6.699999809265137,6.690000057220459,7065178.0,6.690000057220459
2012-07-27,6.789999961853027,6.639999866485596,6.769999980926514,6.699999809265137,5419155.0,6.699999809265137
2012-07-30,6.550000190734863,6.039999961853027,6.550000190734863,6.070000171661377,16440614.0,6.070000171661377
2012-07-31,6.099999904632568,6.010000228881836,6.010000228881836,6.050000190734863,5413156.0,6.050000190734863
2012-08-01,6.199999809265137,6.059999942779541,6.059999942779541,6.139999866485596,5111229.0,6.139999866485596
2012-08-02,6.170000076293945,6.039999961853027,6.139999866485596,6.050000190734863,4267219.0,6.050000190734863
2012-08-03,6.150000095367432,6.050000190734863,6.099999904632568,6.139999866485596,4159502.0,6.139999866485596
2012-08-06,6.369999885559082,6.110000133514404,6.150000095367432,6.320000171661377,8525440.0,6.320000171661377
2012-08-07,6.449999809265137,6.28000020980835,6.289999961853027,6.409999847412109,9186914.0,6.409999847412109
2012-08-08,7.0,6.360000133514404,6.380000114440918,6.670000076293945,18701964.0,6.670000076293945
2012-08-09,6.730000019073486,6.449999809265137,6.599999904632568,6.650000095367432,9289729.0,6.650000095367432
2012-08-10,6.71999979019165,6.53000020980835,6.659999847412109,6.590000152587891,5931203.0,6.590000152587891
2012-08-13,6.630000114440918,6.400000095367432,6.53000020980835,6.409999847412109,6434004.0,6.409999847412109
2012-08-14,6.489999771118164,6.300000190734863,6.369999885559082,6.46999979019165,5818970.0,6.46999979019165
2012-08-15,6.519999980926514,6.349999904632568,6.440000057220459,6.449999809265137,5651311.0,6.449999809265137
2012-08-16,6.480000019073486,6.25,6.449999809265137,6.269999980926514,4750328.0,6.269999980926514
2012-08-17,6.349999904632568,6.25,6.28000020980835,6.329999923706055,3915107.0,6.329999923706055
2012-08-20,6.389999866485596,6.199999809265137,6.230000019073486,6.329999923706055,4218401.0,6.329999923706055
2012-08-21,6.420000076293945,6.300000190734863,6.329999923706055,6.409999847412109,5742118.0,6.409999847412109
2012-08-22,6.46999979019165,6.25,6.420000076293945,6.289999961853027,5956361.0,6.289999961853027
2012-08-23,6.489999771118164,6.28000020980835,6.28000020980835,6.389999866485596,9691733.0,6.389999866485596
2012-08-24,6.380000114440918,6.260000228881836,6.329999923706055,6.269999980926514,5585509.0,6.269999980926514
2012-08-27,6.300000190734863,6.050000190734863,6.269999980926514,6.079999923706055,5873917.0,6.079999923706055
2012-08-28,6.340000152587891,6.110000133514404,6.139999866485596,6.289999961853027,6207101.0,6.289999961853027
2012-08-29,6.289999961853027,6.179999828338623,6.25,6.190000057220459,4506849.0,6.190000057220459
2012-08-30,6.239999771118164,6.019999980926514,6.199999809265137,6.099999904632568,4913178.0,6.099999904632568
2012-08-31,6.150000095367432,6.050000190734863,6.099999904632568,6.079999923706055,3736153.0,6.079999923706055
2012-09-03,6.190000057220459,6.039999961853027,6.050000190734863,6.159999847412109,4435544.0,6.159999847412109
2012-09-04,6.190000057220459,6.039999961853027,6.130000114440918,6.059999942779541,5107991.0,6.059999942779541
2012-09-05,6.130000114440918,6.019999980926514,6.059999942779541,6.079999923706055,3472986.0,6.079999923706055
2012-09-06,6.170000076293945,6.079999923706055,6.119999885559082,6.150000095367432,3717170.0,6.150000095367432
2012-09-07,6.599999904632568,6.179999828338623,6.21999979019165,6.5,15527268.0,6.5
2012-09-10,6.760000228881836,6.449999809265137,6.46999979019165,6.619999885559082,14258607.0,6.619999885559082
2012-09-11,6.579999923706055,6.449999809265137,6.570000171661377,6.539999961853027,7899981.0,6.539999961853027
2012-09-12,6.949999809265137,6.610000133514404,6.610000133514404,6.789999961853027,15032045.0,6.789999961853027
2012-09-13,6.800000190734863,6.619999885559082,6.800000190734863,6.650000095367432,8400512.0,6.650000095367432
2012-09-14,7.0,6.679999828338623,6.900000095367432,6.699999809265137,13523397.0,6.699999809265137
2012-09-17,6.849999904632568,6.489999771118164,6.710000038146973,6.519999980926514,9854065.0,6.519999980926514
2012-09-18,6.510000228881836,6.360000133514404,6.480000019073486,6.400000095367432,5956889.0,6.400000095367432
2012-09-19,6.599999904632568,6.389999866485596,6.409999847412109,6.570000171661377,5604235.0,6.570000171661377
2012-09-20,6.539999961853027,6.329999923706055,6.510000228881836,6.340000152587891,6277898.0,6.340000152587891
2012-09-21,6.53000020980835,6.25,6.360000133514404,6.440000057220459,6351189.0,6.440000057220459
2012-09-24,6.659999847412109,6.300000190734863,6.400000095367432,6.599999904632568,8822569.0,6.599999904632568
2012-09-25,6.900000095367432,6.5,6.579999923706055,6.53000020980835,9981310.0,6.53000020980835
2012-09-26,6.539999961853027,6.269999980926514,6.510000228881836,6.289999961853027,6577062.0,6.289999961853027
2012-09-27,6.599999904632568,6.25,6.289999961853027,6.539999961853027,8953018.0,6.539999961853027
2012-09-28,6.739999771118164,6.489999771118164,6.489999771118164,6.730000019073486,10820678.0,6.730000019073486
2012-10-08,6.800000190734863,6.550000190734863,6.71999979019165,6.630000114440918,6456832.0,6.630000114440918
2012-10-09,6.840000152587891,6.639999866485596,6.679999828338623,6.769999980926514,8796118.0,6.769999980926514
2012-10-10,6.869999885559082,6.679999828338623,6.75,6.849999904632568,9998231.0,6.849999904632568
2012-10-11,6.829999923706055,6.630000114440918,6.789999961853027,6.690000057220459,11647734.0,6.690000057220459
2012-10-12,6.760000228881836,6.579999923706055,6.650000095367432,6.619999885559082,5931955.0,6.619999885559082
2012-10-15,6.639999866485596,6.460000038146973,6.619999885559082,6.550000190734863,4915719.0,6.550000190734863
2012-10-16,6.619999885559082,6.489999771118164,6.559999942779541,6.519999980926514,3890763.0,6.519999980926514
2012-10-17,6.590000152587891,6.440000057220459,6.550000190734863,6.510000228881836,3558899.0,6.510000228881836
2012-10-18,6.730000019073486,6.53000020980835,6.559999942779541,6.650000095367432,6744547.0,6.650000095367432
2012-10-19,6.739999771118164,6.599999904632568,6.639999866485596,6.659999847412109,4099160.0,6.659999847412109
2012-10-22,6.710000038146973,6.570000171661377,6.590000152587891,6.659999847412109,3443117.0,6.659999847412109
2012-10-23,6.730000019073486,6.519999980926514,6.690000057220459,6.550000190734863,4365571.0,6.550000190734863
2012-10-24,6.570000171661377,6.46999979019165,6.539999961853027,6.5,4700590.0,6.5
2012-10-25,6.659999847412109,6.46999979019165,6.510000228881836,6.5,5985668.0,6.5
2012-10-26,6.53000020980835,6.21999979019165,6.53000020980835,6.239999771118164,8068811.0,6.239999771118164
2012-10-29,6.349999904632568,6.179999828338623,6.25,6.340000152587891,4873584.0,6.340000152587891
2012-10-30,6.489999771118164,6.329999923706055,6.340000152587891,6.440000057220459,6505241.0,6.440000057220459
2012-10-31,6.519999980926514,6.389999866485596,6.440000057220459,6.489999771118164,5070347.0,6.489999771118164
2012-11-01,6.590000152587891,6.449999809265137,6.5,6.519999980926514,4915682.0,6.519999980926514
2012-11-02,6.590000152587891,6.449999809265137,6.519999980926514,6.519999980926514,3620362.0,6.519999980926514
2012-11-05,6.579999923706055,6.460000038146973,6.519999980926514,6.550000190734863,4371398.0,6.550000190734863
2012-11-06,6.590000152587891,6.360000133514404,6.550000190734863,6.46999979019165,3388660.0,6.46999979019165
2012-11-07,6.539999961853027,6.329999923706055,6.449999809265137,6.440000057220459,4515973.0,6.440000057220459
2012-11-08,6.389999866485596,6.260000228881836,6.349999904632568,6.28000020980835,4142078.0,6.28000020980835
2012-11-09,6.389999866485596,6.230000019073486,6.300000190734863,6.360000133514404,3925294.0,6.360000133514404
2012-11-12,6.619999885559082,6.329999923706055,6.389999866485596,6.570000171661377,9276068.0,6.570000171661377
2012-11-13,6.599999904632568,6.360000133514404,6.570000171661377,6.380000114440918,5961658.0,6.380000114440918
2012-11-14,6.590000152587891,6.380000114440918,6.380000114440918,6.429999828338623,4825077.0,6.429999828338623
2012-11-15,6.400000095367432,6.190000057220459,6.400000095367432,6.210000038146973,5121724.0,6.210000038146973
2012-11-16,6.289999961853027,6.119999885559082,6.230000019073486,6.21999979019165,3097621.0,6.21999979019165
2012-11-19,6.28000020980835,6.130000114440918,6.230000019073486,6.21999979019165,2932751.0,6.21999979019165
2012-11-20,6.28000020980835,6.139999866485596,6.21999979019165,6.170000076293945,2666248.0,6.170000076293945
2012-11-21,6.409999847412109,6.059999942779541,6.21999979019165,6.349999904632568,5902493.0,6.349999904632568
2012-11-22,6.389999866485596,6.289999961853027,6.309999942779541,6.309999942779541,3256449.0,6.309999942779541
2012-11-23,6.5,6.300000190734863,6.329999923706055,6.5,7299893.0,6.5
2012-11-26,6.71999979019165,6.440000057220459,6.46999979019165,6.650000095367432,21130157.0,6.650000095367432
2012-11-27,6.670000076293945,6.139999866485596,6.650000095367432,6.179999828338623,19295498.0,6.179999828338623
2012-11-28,6.070000171661377,5.900000095367432,6.050000190734863,5.920000076293945,9124667.0,5.920000076293945
2012-11-29,6.019999980926514,5.670000076293945,5.920000076293945,5.860000133514404,5112561.0,5.860000133514404
2012-11-30,5.989999771118164,5.849999904632568,5.860000133514404,5.940000057220459,3705582.0,5.940000057220459
2012-12-03,6.03000020980835,5.75,5.940000057220459,5.75,3371213.0,5.75
2012-12-04,5.860000133514404,5.699999809265137,5.730000019073486,5.829999923706055,3224367.0,5.829999923706055
2012-12-05,6.150000095367432,5.809999942779541,5.829999923706055,6.070000171661377,7306878.0,6.070000171661377
2012-12-06,6.099999904632568,6.010000228881836,6.090000152587891,6.03000020980835,3433600.0,6.03000020980835
2012-12-07,6.260000228881836,5.989999771118164,6.03000020980835,6.170000076293945,5849277.0,6.170000076293945
2012-12-10,6.289999961853027,6.150000095367432,6.230000019073486,6.25,6575456.0,6.25
2012-12-11,6.340000152587891,6.150000095367432,6.239999771118164,6.239999771118164,7196663.0,6.239999771118164
2012-12-12,6.269999980926514,6.159999847412109,6.239999771118164,6.25,3952432.0,6.25
2012-12-13,6.309999942779541,6.130000114440918,6.210000038146973,6.139999866485596,4605936.0,6.139999866485596
2012-12-14,6.400000095367432,6.110000133514404,6.119999885559082,6.380000114440918,9879687.0,6.380000114440918
2012-12-17,6.559999942779541,6.360000133514404,6.440000057220459,6.409999847412109,8819089.0,6.409999847412109
2012-12-18,6.599999904632568,6.320000171661377,6.409999847412109,6.480000019073486,11308729.0,6.480000019073486
2012-12-19,6.550000190734863,6.380000114440918,6.480000019073486,6.400000095367432,7196568.0,6.400000095367432
2012-12-20,6.550000190734863,6.28000020980835,6.360000133514404,6.510000228881836,8804760.0,6.510000228881836
2012-12-21,6.590000152587891,6.369999885559082,6.510000228881836,6.409999847412109,7933127.0,6.409999847412109
2012-12-24,6.460000038146973,6.329999923706055,6.429999828338623,6.360000133514404,4643023.0,6.360000133514404
2012-12-25,6.650000095367432,6.300000190734863,6.329999923706055,6.570000171661377,11297453.0,6.570000171661377
2012-12-26,6.639999866485596,6.539999961853027,6.550000190734863,6.579999923706055,8390166.0,6.579999923706055
2012-12-27,6.739999771118164,6.510000228881836,6.599999904632568,6.579999923706055,12431034.0,6.579999923706055
2012-12-28,6.690000057220459,6.550000190734863,6.610000133514404,6.630000114440918,9694394.0,6.630000114440918
2012-12-31,6.769999980926514,6.559999942779541,6.650000095367432,6.690000057220459,12801262.0,6.690000057220459
2013-01-04,6.96999979019165,6.659999847412109,6.75,6.789999961853027,17971910.0,6.789999961853027
2013-01-07,6.809999942779541,6.619999885559082,6.760000228881836,6.670000076293945,12613552.0,6.670000076293945
2013-01-08,6.75,6.599999904632568,6.670000076293945,6.679999828338623,8985081.0,6.679999828338623
2013-01-09,6.739999771118164,6.610000133514404,6.690000057220459,6.679999828338623,8521682.0,6.679999828338623
2013-01-10,6.760000228881836,6.639999866485596,6.690000057220459,6.75,10564767.0,6.75
2013-01-11,6.809999942779541,6.460000038146973,6.78000020980835,6.510000228881836,12101551.0,6.510000228881836
2013-01-14,6.71999979019165,6.460000038146973,6.5,6.670000076293945,11425634.0,6.670000076293945
2013-01-15,6.949999809265137,6.670000076293945,6.670000076293945,6.789999961853027,14700764.0,6.789999961853027
2013-01-16,7.139999866485596,6.760000228881836,6.789999961853027,6.949999809265137,28703936.0,6.949999809265137
2013-01-17,7.0,6.739999771118164,6.909999847412109,6.769999980926514,12877081.0,6.769999980926514
2013-01-18,6.869999885559082,6.739999771118164,6.829999923706055,6.820000171661377,8391602.0,6.820000171661377
2013-01-21,6.849999904632568,6.730000019073486,6.829999923706055,6.789999961853027,9193775.0,6.789999961853027
2013-01-22,6.800000190734863,6.599999904632568,6.789999961853027,6.639999866485596,10940984.0,6.639999866485596
2013-01-23,6.71999979019165,6.559999942779541,6.679999828338623,6.650000095367432,7217270.0,6.650000095367432
2013-01-24,6.739999771118164,6.449999809265137,6.650000095367432,6.489999771118164,11472742.0,6.489999771118164
2013-01-25,6.619999885559082,6.480000019073486,6.53000020980835,6.519999980926514,6690187.0,6.519999980926514
2013-01-28,6.679999828338623,6.53000020980835,6.559999942779541,6.670000076293945,6844523.0,6.670000076293945
2013-01-29,6.800000190734863,6.619999885559082,6.670000076293945,6.739999771118164,10101858.0,6.739999771118164
2013-01-30,6.849999904632568,6.710000038146973,6.739999771118164,6.769999980926514,11274594.0,6.769999980926514
2013-01-31,7.079999923706055,6.710000038146973,6.75,6.869999885559082,25610480.0,6.869999885559082
2013-02-01,6.829999923706055,6.619999885559082,6.800000190734863,6.71999979019165,12967190.0,6.71999979019165
2013-02-04,6.889999866485596,6.619999885559082,6.75,6.860000133514404,17768829.0,6.860000133514404
2013-02-05,7.199999809265137,6.71999979019165,6.809999942779541,7.070000171661377,29406461.0,7.070000171661377
2013-02-06,7.099999904632568,6.949999809265137,7.079999923706055,7.0,14781327.0,7.0
2013-02-07,7.150000095367432,6.949999809265137,6.989999771118164,7.050000190734863,13591950.0,7.050000190734863
2013-02-08,7.139999866485596,6.989999771118164,7.010000228881836,7.019999980926514,11871385.0,7.019999980926514
2013-02-18,7.050000190734863,6.800000190734863,7.039999961853027,6.889999866485596,10740570.0,6.889999866485596
2013-02-19,6.920000076293945,6.710000038146973,6.900000095367432,6.739999771118164,9348516.0,6.739999771118164
2013-02-20,6.829999923706055,6.730000019073486,6.769999980926514,6.809999942779541,7025329.0,6.809999942779541
2013-02-21,6.760000228881836,6.550000190734863,6.760000228881836,6.590000152587891,12826122.0,6.590000152587891
2013-02-22,6.679999828338623,6.570000171661377,6.599999904632568,6.590000152587891,6221628.0,6.590000152587891
2013-02-25,6.659999847412109,6.539999961853027,6.590000152587891,6.650000095367432,7199267.0,6.650000095367432
2013-02-26,6.75,6.28000020980835,6.599999904632568,6.309999942779541,12748888.0,6.309999942779541
2013-02-27,6.460000038146973,6.300000190734863,6.360000133514404,6.389999866485596,10248501.0,6.389999866485596
2013-02-28,6.53000020980835,6.369999885559082,6.429999828338623,6.510000228881836,7406793.0,6.510000228881836
2013-03-01,6.510000228881836,6.360000133514404,6.510000228881836,6.449999809265137,7434375.0,6.449999809265137
2013-03-04,6.449999809265137,6.119999885559082,6.440000057220459,6.159999847412109,10920870.0,6.159999847412109
2013-03-05,6.289999961853027,6.150000095367432,6.170000076293945,6.269999980926514,5813710.0,6.269999980926514
2013-03-06,6.389999866485596,6.28000020980835,6.320000171661377,6.369999885559082,7252568.0,6.369999885559082
2013-03-07,6.5,6.150000095367432,6.340000152587891,6.480000019073486,18624079.0,6.480000019073486
2013-03-08,6.650000095367432,6.360000133514404,6.599999904632568,6.369999885559082,15510408.0,6.369999885559082
2013-03-11,6.550000190734863,6.25,6.380000114440918,6.46999979019165,14663385.0,6.46999979019165
2013-03-12,6.570000171661377,6.260000228881836,6.46999979019165,6.340000152587891,10888289.0,6.340000152587891
2013-03-13,6.460000038146973,6.21999979019165,6.340000152587891,6.369999885559082,10586509.0,6.369999885559082
2013-03-14,6.449999809265137,6.210000038146973,6.28000020980835,6.389999866485596,8879138.0,6.389999866485596
2013-03-15,6.429999828338623,6.25,6.349999904632568,6.329999923706055,7253260.0,6.329999923706055
2013-03-18,6.269999980926514,6.070000171661377,6.260000228881836,6.070000171661377,8730848.0,6.070000171661377
2013-03-19,6.110000133514404,5.869999885559082,6.039999961853027,6.03000020980835,9137997.0,6.03000020980835
2013-03-20,6.019999980926514,5.699999809265137,5.800000190734863,5.980000019073486,28422697.0,5.980000019073486
2013-03-21,5.960000038146973,5.860000133514404,5.900000095367432,5.920000076293945,14048825.0,5.920000076293945
2013-03-22,5.96999979019165,5.889999866485596,5.929999828338623,5.940000057220459,9272984.0,5.940000057220459
2013-03-25,5.949999809265137,5.800000190734863,5.909999847412109,5.860000133514404,14450067.0,5.860000133514404
2013-03-26,5.829999923706055,5.75,5.829999923706055,5.789999961853027,7597172.0,5.789999961853027
2013-03-27,5.840000152587891,5.739999771118164,5.800000190734863,5.800000190734863,6789736.0,5.800000190734863
2013-03-28,5.769999980926514,5.659999847412109,5.760000228881836,5.659999847412109,9077069.0,5.659999847412109
2013-03-29,5.710000038146973,5.539999961853027,5.670000076293945,5.550000190734863,7943439.0,5.550000190734863
2013-04-01,5.570000171661377,5.46999979019165,5.53000020980835,5.570000171661377,7576895.0,5.570000171661377
2013-04-02,5.599999904632568,5.480000019073486,5.570000171661377,5.510000228881836,7021131.0,5.510000228881836
2013-04-03,5.570000171661377,5.429999828338623,5.519999980926514,5.449999809265137,7504340.0,5.449999809265137
2013-04-08,5.389999866485596,5.230000019073486,5.389999866485596,5.349999904632568,8214258.0,5.349999904632568
2013-04-09,5.489999771118164,5.369999885559082,5.369999885559082,5.429999828338623,5935188.0,5.429999828338623
2013-04-10,5.559999942779541,5.409999847412109,5.409999847412109,5.519999980926514,7687759.0,5.519999980926514
2013-04-11,5.579999923706055,5.449999809265137,5.579999923706055,5.460000038146973,4582595.0,5.460000038146973
2013-04-12,5.539999961853027,5.400000095367432,5.46999979019165,5.440000057220459,4342663.0,5.440000057220459
2013-04-15,5.349999904632568,5.230000019073486,5.349999904632568,5.28000020980835,6475948.0,5.28000020980835
2013-04-16,5.300000190734863,5.179999828338623,5.25,5.28000020980835,5225973.0,5.28000020980835
2013-04-17,5.340000152587891,5.260000228881836,5.28000020980835,5.340000152587891,3922092.0,5.340000152587891
2013-04-18,5.340000152587891,5.239999771118164,5.289999961853027,5.269999980926514,4069605.0,5.269999980926514
2013-04-19,5.409999847412109,5.28000020980835,5.300000190734863,5.380000114440918,6660901.0,5.380000114440918
2013-04-22,5.420000076293945,5.28000020980835,5.300000190734863,5.420000076293945,6192377.0,5.420000076293945
2013-04-23,5.440000057220459,5.239999771118164,5.420000076293945,5.25,5940939.0,5.25
2013-04-24,5.340000152587891,5.199999809265137,5.25,5.289999961853027,4726077.0,5.289999961853027
2013-04-25,5.320000171661377,5.130000114440918,5.300000190734863,5.139999866485596,7085677.0,5.139999866485596
2013-04-26,5.230000019073486,5.0,5.190000057220459,5.019999980926514,6870687.0,5.019999980926514
2013-05-02,4.989999771118164,4.900000095367432,4.989999771118164,4.929999828338623,6851324.0,4.929999828338623
2013-05-03,5.070000171661377,4.920000076293945,4.940000057220459,5.010000228881836,4832260.0,5.010000228881836
2013-05-06,5.139999866485596,5.059999942779541,5.070000171661377,5.110000133514404,5537141.0,5.110000133514404
2013-05-07,5.21999979019165,5.070000171661377,5.079999923706055,5.179999828338623,5751412.0,5.179999828338623
2013-05-08,5.230000019073486,5.110000133514404,5.230000019073486,5.150000095367432,6119403.0,5.150000095367432
2013-05-09,5.170000076293945,5.039999961853027,5.150000095367432,5.079999923706055,5633194.0,5.079999923706055
2013-05-10,5.119999885559082,5.019999980926514,5.059999942779541,5.110000133514404,4866588.0,5.110000133514404
2013-05-13,5.150000095367432,5.099999904632568,5.130000114440918,5.119999885559082,4394222.0,5.119999885559082
2013-05-14,5.150000095367432,4.989999771118164,5.130000114440918,5.070000171661377,4715390.0,5.070000171661377
2013-05-15,5.119999885559082,5.019999980926514,5.039999961853027,5.059999942779541,3288153.0,5.059999942779541
2013-05-16,5.139999866485596,4.980000019073486,5.03000020980835,5.130000114440918,8449278.0,5.130000114440918
2013-05-17,5.369999885559082,5.099999904632568,5.130000114440918,5.340000152587891,13181124.0,5.340000152587891
2013-05-20,5.389999866485596,5.28000020980835,5.309999942779541,5.340000152587891,10372085.0,5.340000152587891
2013-05-21,5.380000114440918,5.320000171661377,5.360000133514404,5.369999885559082,7802149.0,5.369999885559082
2013-05-22,5.429999828338623,5.320000171661377,5.369999885559082,5.420000076293945,11037500.0,5.420000076293945
2013-05-23,5.389999866485596,5.269999980926514,5.389999866485596,5.289999961853027,8168310.0,5.289999961853027
2013-05-24,5.349999904632568,5.260000228881836,5.309999942779541,5.289999961853027,6093126.0,5.289999961853027
2013-05-27,5.340000152587891,5.269999980926514,5.320000171661377,5.289999961853027,5529927.0,5.289999961853027
2013-05-28,5.579999923706055,5.28000020980835,5.309999942779541,5.539999961853027,19340525.0,5.539999961853027
2013-05-29,5.550000190734863,5.440000057220459,5.5,5.46999979019165,11773035.0,5.46999979019165
2013-05-30,5.96999979019165,5.429999828338623,5.460000038146973,5.659999847412109,29540495.0,5.659999847412109
2013-05-31,5.820000171661377,5.599999904632568,5.659999847412109,5.699999809265137,17261402.0,5.699999809265137
2013-06-03,5.769999980926514,5.619999885559082,5.679999828338623,5.639999866485596,8419547.0,5.639999866485596
2013-06-04,5.659999847412109,5.400000095367432,5.650000095367432,5.5,12235043.0,5.5
2013-06-05,5.590000152587891,5.46999979019165,5.46999979019165,5.510000228881836,6505766.0,5.510000228881836
2013-06-06,5.5,5.400000095367432,5.480000019073486,5.420000076293945,5497057.0,5.420000076293945
2013-06-07,5.460000038146973,5.239999771118164,5.440000057220459,5.25,7594125.0,5.25
2013-06-13,5.21999979019165,5.0,5.21999979019165,5.050000190734863,8343097.0,5.050000190734863
2013-06-14,5.099999904632568,5.019999980926514,5.059999942779541,5.070000171661377,6078729.0,5.070000171661377
2013-06-17,5.090000152587891,4.989999771118164,5.079999923706055,5.010000228881836,6003820.0,5.010000228881836
2013-06-18,5.039999961853027,4.909999847412109,5.010000228881836,4.949999809265137,8081568.0,4.949999809265137
2013-06-19,4.96999979019165,4.860000133514404,4.940000057220459,4.949999809265137,6516109.0,4.949999809265137
2013-06-20,4.960000038146973,4.78000020980835,4.949999809265137,4.789999961853027,5782275.0,4.789999961853027
2013-06-21,4.739999771118164,4.639999866485596,4.650000095367432,4.699999809265137,6522917.0,4.699999809265137
2013-06-24,4.71999979019165,4.239999771118164,4.690000057220459,4.320000171661377,9409804.0,4.320000171661377
2013-06-25,4.420000076293945,4.039999961853027,4.309999942779541,4.349999904632568,9746252.0,4.349999904632568
2013-06-26,4.440000057220459,4.289999961853027,4.400000095367432,4.340000152587891,7315068.0,4.340000152587891
2013-06-27,4.389999866485596,4.099999904632568,4.329999923706055,4.139999866485596,12186377.0,4.139999866485596
2013-06-28,4.159999847412109,3.9000000953674316,4.090000152587891,4.050000190734863,14271736.0,4.050000190734863
2013-07-01,4.099999904632568,3.9800000190734863,4.079999923706055,4.079999923706055,7879630.0,4.079999923706055
2013-07-02,4.099999904632568,4.010000228881836,4.090000152587891,4.070000171661377,6456690.0,4.070000171661377
2013-07-03,4.079999923706055,3.940000057220459,4.079999923706055,4.019999980926514,8040461.0,4.019999980926514
2013-07-04,4.210000038146973,3.950000047683716,4.0,4.139999866485596,11443591.0,4.139999866485596
2013-07-05,4.329999923706055,4.090000152587891,4.150000095367432,4.230000019073486,13672265.0,4.230000019073486
2013-07-08,4.139999866485596,4.010000228881836,4.139999866485596,4.010000228881836,7197135.0,4.010000228881836
2013-07-09,4.110000133514404,3.990000009536743,4.0,4.03000020980835,5200804.0,4.03000020980835
2013-07-10,4.269999980926514,4.0,4.0,4.21999979019165,9019781.0,4.21999979019165
2013-07-11,4.409999847412109,4.190000057220459,4.239999771118164,4.360000133514404,14751234.0,4.360000133514404
2013-07-12,4.409999847412109,4.230000019073486,4.360000133514404,4.239999771118164,10298950.0,4.239999771118164
2013-07-15,4.329999923706055,4.21999979019165,4.28000020980835,4.260000228881836,6701407.0,4.260000228881836
2013-07-16,4.289999961853027,4.199999809265137,4.260000228881836,4.289999961853027,5271014.0,4.289999961853027
2013-07-17,4.329999923706055,4.239999771118164,4.239999771118164,4.25,5799015.0,4.25
2013-07-18,4.25,4.099999904632568,4.210000038146973,4.130000114440918,6070642.0,4.130000114440918
2013-07-19,4.159999847412109,4.010000228881836,4.130000114440918,4.019999980926514,6553826.0,4.019999980926514
2013-07-22,4.099999904632568,4.0,4.019999980926514,4.099999904632568,3858885.0,4.099999904632568
2013-07-23,4.269999980926514,4.079999923706055,4.099999904632568,4.210000038146973,7046168.0,4.210000038146973
2013-07-24,4.210000038146973,4.090000152587891,4.199999809265137,4.150000095367432,6191943.0,4.150000095367432
2013-07-25,4.190000057220459,4.090000152587891,4.159999847412109,4.110000133514404,5641744.0,4.110000133514404
2013-07-26,4.119999885559082,4.050000190734863,4.090000152587891,4.090000152587891,3705934.0,4.090000152587891
2013-07-29,4.099999904632568,4.0,4.099999904632568,4.0,4363662.0,4.0
2013-07-30,4.119999885559082,4.019999980926514,4.019999980926514,4.099999904632568,5203784.0,4.099999904632568
2013-07-31,4.130000114440918,4.050000190734863,4.110000133514404,4.070000171661377,3916340.0,4.070000171661377
2013-08-01,4.150000095367432,4.070000171661377,4.079999923706055,4.130000114440918,5258682.0,4.130000114440918
2013-08-02,4.179999828338623,4.110000133514404,4.179999828338623,4.119999885559082,5395788.0,4.119999885559082
2013-08-05,4.179999828338623,4.099999904632568,4.130000114440918,4.170000076293945,5363721.0,4.170000076293945
2013-08-06,4.309999942779541,4.130000114440918,4.170000076293945,4.260000228881836,8803257.0,4.260000228881836
2013-08-07,4.289999961853027,4.150000095367432,4.230000019073486,4.190000057220459,6939611.0,4.190000057220459
2013-08-08,4.28000020980835,4.170000076293945,4.210000038146973,4.230000019073486,5888812.0,4.230000019073486
2013-08-09,4.369999885559082,4.230000019073486,4.28000020980835,4.309999942779541,12895332.0,4.309999942779541
2013-08-12,4.539999961853027,4.28000020980835,4.329999923706055,4.519999980926514,19612203.0,4.519999980926514
2013-08-13,4.519999980926514,4.440000057220459,4.5,4.480000019073486,11564297.0,4.480000019073486
2013-08-14,4.53000020980835,4.369999885559082,4.5,4.389999866485596,12390722.0,4.389999866485596
2013-08-15,4.480000019073486,4.340000152587891,4.389999866485596,4.349999904632568,7881015.0,4.349999904632568
2013-08-16,4.519999980926514,4.340000152587891,4.369999885559082,4.349999904632568,11806077.0,4.349999904632568
2013-08-19,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,0.0,4.349999904632568
2013-08-20,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,0.0,4.349999904632568
2013-08-21,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,0.0,4.349999904632568
2013-08-22,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,0.0,4.349999904632568
2013-08-23,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,0.0,4.349999904632568
2013-08-26,4.730000019073486,4.420000076293945,4.710000038146973,4.460000038146973,17135309.0,4.460000038146973
2013-08-27,4.460000038146973,4.369999885559082,4.420000076293945,4.429999828338623,8324524.0,4.429999828338623
2013-08-28,4.510000228881836,4.329999923706055,4.389999866485596,4.480000019073486,11997962.0,4.480000019073486
2013-08-29,4.46999979019165,4.329999923706055,4.460000038146973,4.369999885559082,9427308.0,4.369999885559082
2013-08-30,4.389999866485596,4.329999923706055,4.340000152587891,4.340000152587891,5556184.0,4.340000152587891
2013-09-02,4.389999866485596,4.320000171661377,4.320000171661377,4.369999885559082,5751406.0,4.369999885559082
2013-09-03,4.409999847412109,4.349999904632568,4.380000114440918,4.400000095367432,7520522.0,4.400000095367432
2013-09-04,4.46999979019165,4.389999866485596,4.409999847412109,4.429999828338623,7614395.0,4.429999828338623
2013-09-05,4.480000019073486,4.400000095367432,4.400000095367432,4.429999828338623,8685155.0,4.429999828338623
2013-09-06,4.480000019073486,4.409999847412109,4.440000057220459,4.46999979019165,7849830.0,4.46999979019165
2013-09-09,4.570000171661377,4.449999809265137,4.5,4.539999961853027,12372100.0,4.539999961853027
2013-09-10,4.760000228881836,4.519999980926514,4.559999942779541,4.730000019073486,21834470.0,4.730000019073486
2013-09-11,5.039999961853027,4.690000057220459,4.75,4.940000057220459,27286552.0,4.940000057220459
2013-09-12,4.900000095367432,4.789999961853027,4.900000095367432,4.840000152587891,12498417.0,4.840000152587891
2013-09-13,4.809999942779541,4.690000057220459,4.809999942779541,4.710000038146973,9759949.0,4.710000038146973
2013-09-16,4.75,4.679999828338623,4.679999828338623,4.730000019073486,5637730.0,4.730000019073486
2013-09-17,4.71999979019165,4.550000190734863,4.71999979019165,4.559999942779541,9423006.0,4.559999942779541
2013-09-18,4.670000076293945,4.550000190734863,4.550000190734863,4.610000133514404,5697103.0,4.610000133514404
2013-09-23,4.820000171661377,4.639999866485596,4.639999866485596,4.809999942779541,9967500.0,4.809999942779541
2013-09-24,4.849999904632568,4.710000038146973,4.809999942779541,4.809999942779541,8653700.0,4.809999942779541
2013-09-25,5.150000095367432,4.730000019073486,4.809999942779541,5.0,23025061.0,5.0
2013-09-26,5.050000190734863,4.869999885559082,5.050000190734863,4.889999866485596,13058481.0,4.889999866485596
2013-09-27,5.179999828338623,4.860000133514404,4.860000133514404,5.099999904632568,16804866.0,5.099999904632568
2013-09-30,5.210000038146973,5.010000228881836,5.130000114440918,5.110000133514404,13986015.0,5.110000133514404
2013-10-08,5.090000152587891,4.980000019073486,5.090000152587891,5.010000228881836,9634424.0,5.010000228881836
2013-10-09,5.050000190734863,4.900000095367432,5.019999980926514,4.940000057220459,10754971.0,4.940000057220459
2013-10-10,5.119999885559082,4.920000076293945,4.960000038146973,5.0,14774694.0,5.0
2013-10-11,5.21999979019165,5.019999980926514,5.059999942779541,5.050000190734863,12586162.0,5.050000190734863
2013-10-14,5.090000152587891,4.960000038146973,5.050000190734863,4.96999979019165,9772193.0,4.96999979019165
2013-10-15,5.010000228881836,4.900000095367432,4.960000038146973,4.949999809265137,10341360.0,4.949999809265137
2013-10-16,4.960000038146973,4.75,4.920000076293945,4.769999980926514,11497695.0,4.769999980926514
2013-10-17,4.849999904632568,4.699999809265137,4.800000190734863,4.760000228881836,7862787.0,4.760000228881836
2013-10-18,5.03000020980835,4.75,4.760000228881836,4.960000038146973,9515347.0,4.960000038146973
2013-10-21,5.019999980926514,4.940000057220459,4.96999979019165,4.980000019073486,7515278.0,4.980000019073486
2013-10-22,5.079999923706055,4.909999847412109,5.079999923706055,4.960000038146973,7940641.0,4.960000038146973
2013-10-23,5.139999866485596,4.920000076293945,5.0,4.949999809265137,10104468.0,4.949999809265137
2013-10-24,4.940000057220459,4.75,4.940000057220459,4.760000228881836,8383550.0,4.760000228881836
2013-10-25,4.829999923706055,4.639999866485596,4.789999961853027,4.679999828338623,5625079.0,4.679999828338623
2013-10-28,4.739999771118164,4.639999866485596,4.690000057220459,4.639999866485596,3611401.0,4.639999866485596
2013-10-29,4.75,4.400000095367432,4.659999847412109,4.519999980926514,6090310.0,4.519999980926514
2013-10-30,4.619999885559082,4.5,4.519999980926514,4.610000133514404,3616713.0,4.610000133514404
2013-10-31,4.610000133514404,4.53000020980835,4.610000133514404,4.539999961853027,3117141.0,4.539999961853027
2013-11-01,4.599999904632568,4.480000019073486,4.550000190734863,4.570000171661377,3024758.0,4.570000171661377
2013-11-04,4.619999885559082,4.5,4.570000171661377,4.599999904632568,3495905.0,4.599999904632568
2013-11-05,4.900000095367432,4.570000171661377,4.579999923706055,4.71999979019165,6356879.0,4.71999979019165
2013-11-06,4.730000019073486,4.599999904632568,4.730000019073486,4.619999885559082,4927461.0,4.619999885559082
2013-11-07,4.619999885559082,4.480000019073486,4.619999885559082,4.5,3763469.0,4.5
2013-11-08,4.519999980926514,4.409999847412109,4.480000019073486,4.429999828338623,3120771.0,4.429999828338623
2013-11-11,4.489999771118164,4.409999847412109,4.46999979019165,4.480000019073486,1928154.0,4.480000019073486
2013-11-12,4.5,4.440000057220459,4.449999809265137,4.46999979019165,3470468.0,4.46999979019165
2013-11-13,4.480000019073486,4.320000171661377,4.460000038146973,4.340000152587891,3219138.0,4.340000152587891
2013-11-14,4.420000076293945,4.340000152587891,4.360000133514404,4.369999885559082,2515283.0,4.369999885559082
2013-11-15,4.46999979019165,4.349999904632568,4.369999885559082,4.449999809265137,3784461.0,4.449999809265137
2013-11-18,4.590000152587891,4.449999809265137,4.480000019073486,4.579999923706055,5216146.0,4.579999923706055
2013-11-19,4.559999942779541,4.510000228881836,4.559999942779541,4.53000020980835,4047695.0,4.53000020980835
2013-11-20,4.579999923706055,4.5,4.53000020980835,4.570000171661377,3701842.0,4.570000171661377
2013-11-21,4.630000114440918,4.489999771118164,4.53000020980835,4.610000133514404,5106020.0,4.610000133514404
2013-11-22,4.599999904632568,4.53000020980835,4.579999923706055,4.53000020980835,3981011.0,4.53000020980835
2013-11-25,4.570000171661377,4.460000038146973,4.5,4.460000038146973,4296258.0,4.460000038146973
2013-11-26,4.570000171661377,4.489999771118164,4.489999771118164,4.489999771118164,3888457.0,4.489999771118164
2013-11-27,4.510000228881836,4.440000057220459,4.480000019073486,4.5,4615569.0,4.5
2013-11-28,4.699999809265137,4.489999771118164,4.489999771118164,4.599999904632568,10446700.0,4.599999904632568
2013-11-29,4.630000114440918,4.550000190734863,4.579999923706055,4.579999923706055,5247807.0,4.579999923706055
2013-12-02,4.570000171661377,4.389999866485596,4.53000020980835,4.429999828338623,7330872.0,4.429999828338623
2013-12-03,4.46999979019165,4.389999866485596,4.429999828338623,4.460000038146973,4548357.0,4.460000038146973
2013-12-04,4.539999961853027,4.420000076293945,4.46999979019165,4.5,4850259.0,4.5
2013-12-05,4.539999961853027,4.489999771118164,4.539999961853027,4.5,4192436.0,4.5
2013-12-06,4.510000228881836,4.429999828338623,4.5,4.440000057220459,6037742.0,4.440000057220459
2013-12-09,4.46999979019165,4.429999828338623,4.449999809265137,4.460000038146973,2869366.0,4.460000038146973
2013-12-10,4.46999979019165,4.429999828338623,4.449999809265137,4.460000038146973,3957890.0,4.460000038146973
2013-12-11,4.460000038146973,4.340000152587891,4.449999809265137,4.369999885559082,4154550.0,4.369999885559082
2013-12-12,4.400000095367432,4.340000152587891,4.360000133514404,4.360000133514404,2488462.0,4.360000133514404
2013-12-13,4.369999885559082,4.28000020980835,4.340000152587891,4.360000133514404,5137529.0,4.360000133514404
2013-12-16,4.429999828338623,4.28000020980835,4.349999904632568,4.300000190734863,4128232.0,4.300000190734863
2013-12-17,4.329999923706055,4.21999979019165,4.309999942779541,4.21999979019165,3701592.0,4.21999979019165
2013-12-18,4.25,4.050000190734863,4.230000019073486,4.199999809265137,3252395.0,4.199999809265137
2013-12-19,4.320000171661377,4.190000057220459,4.21999979019165,4.199999809265137,3763840.0,4.199999809265137
2013-12-20,4.230000019073486,4.050000190734863,4.199999809265137,4.090000152587891,4199044.0,4.090000152587891
2013-12-23,4.139999866485596,4.050000190734863,4.079999923706055,4.070000171661377,2884090.0,4.070000171661377
2013-12-24,4.119999885559082,4.070000171661377,4.070000171661377,4.119999885559082,2202941.0,4.119999885559082
2013-12-25,4.139999866485596,4.090000152587891,4.139999866485596,4.119999885559082,2516652.0,4.119999885559082
2013-12-26,4.130000114440918,4.03000020980835,4.110000133514404,4.039999961853027,2768699.0,4.039999961853027
2013-12-27,4.130000114440918,4.019999980926514,4.070000171661377,4.110000133514404,2752539.0,4.110000133514404
2013-12-30,4.130000114440918,4.050000190734863,4.110000133514404,4.059999942779541,2647841.0,4.059999942779541
2013-12-31,4.130000114440918,4.039999961853027,4.050000190734863,4.070000171661377,3205342.0,4.070000171661377
2014-01-02,4.110000133514404,4.059999942779541,4.079999923706055,4.090000152587891,2040528.0,4.090000152587891
2014-01-03,4.289999961853027,4.090000152587891,4.090000152587891,4.159999847412109,6786831.0,4.159999847412109
2014-01-06,4.130000114440918,4.050000190734863,4.130000114440918,4.059999942779541,3608561.0,4.059999942779541
2014-01-07,4.119999885559082,4.059999942779541,4.079999923706055,4.079999923706055,2157843.0,4.079999923706055
2014-01-08,4.119999885559082,4.019999980926514,4.119999885559082,4.03000020980835,3113912.0,4.03000020980835
2014-01-09,4.070000171661377,3.950000047683716,4.03000020980835,3.9600000381469727,3369314.0,3.9600000381469727
2014-01-10,3.990000009536743,3.9100000858306885,3.9800000190734863,3.9100000858306885,3159980.0,3.9100000858306885
2014-01-13,4.150000095367432,3.9800000190734863,4.079999923706055,4.0,6971466.0,4.0
2014-01-14,4.079999923706055,4.010000228881836,4.019999980926514,4.050000190734863,3391398.0,4.050000190734863
2014-01-15,4.059999942779541,4.0,4.050000190734863,4.019999980926514,2859824.0,4.019999980926514
2014-01-16,4.150000095367432,4.010000228881836,4.03000020980835,4.070000171661377,3966423.0,4.070000171661377
2014-01-17,4.079999923706055,3.9800000190734863,4.079999923706055,4.0,3428848.0,4.0
2014-01-20,4.0,3.9000000953674316,4.0,3.940000057220459,3691440.0,3.940000057220459
2014-01-21,4.019999980926514,3.940000057220459,3.9600000381469727,3.9600000381469727,2109003.0,3.9600000381469727
2014-01-22,4.090000152587891,3.9700000286102295,3.9700000286102295,4.090000152587891,5043872.0,4.090000152587891
2014-01-23,4.099999904632568,4.039999961853027,4.090000152587891,4.050000190734863,3854289.0,4.050000190734863
2014-01-24,4.139999866485596,4.050000190734863,4.059999942779541,4.090000152587891,6264271.0,4.090000152587891
2014-01-27,4.110000133514404,4.050000190734863,4.070000171661377,4.050000190734863,3691215.0,4.050000190734863
2014-01-28,4.130000114440918,4.059999942779541,4.059999942779541,4.090000152587891,4169629.0,4.090000152587891
2014-01-29,4.130000114440918,4.079999923706055,4.119999885559082,4.090000152587891,4058726.0,4.090000152587891
2014-01-30,4.110000133514404,4.059999942779541,4.090000152587891,4.079999923706055,2375656.0,4.079999923706055
2014-02-07,4.099999904632568,4.019999980926514,4.050000190734863,4.099999904632568,2106984.0,4.099999904632568
2014-02-10,4.190000057220459,4.090000152587891,4.099999904632568,4.179999828338623,5528790.0,4.179999828338623
2014-02-11,4.21999979019165,4.150000095367432,4.199999809265137,4.210000038146973,7224996.0,4.210000038146973
2014-02-12,4.230000019073486,4.179999828338623,4.210000038146973,4.21999979019165,4052342.0,4.21999979019165
2014-02-13,4.289999961853027,4.179999828338623,4.210000038146973,4.190000057220459,7161519.0,4.190000057220459
2014-02-14,4.239999771118164,4.159999847412109,4.190000057220459,4.239999771118164,4720917.0,4.239999771118164
2014-02-17,4.300000190734863,4.21999979019165,4.260000228881836,4.269999980926514,5204989.0,4.269999980926514
2014-02-18,4.269999980926514,4.179999828338623,4.25,4.190000057220459,4721882.0,4.190000057220459
2014-02-19,4.260000228881836,4.179999828338623,4.179999828338623,4.260000228881836,4801949.0,4.260000228881836
2014-02-20,4.389999866485596,4.25,4.260000228881836,4.28000020980835,10444479.0,4.28000020980835
2014-02-21,4.369999885559082,4.179999828338623,4.260000228881836,4.320000171661377,11107374.0,4.320000171661377
2014-02-24,4.300000190734863,4.110000133514404,4.269999980926514,4.199999809265137,9342256.0,4.199999809265137
2014-02-25,4.349999904632568,4.150000095367432,4.260000228881836,4.179999828338623,10005344.0,4.179999828338623
2014-02-26,4.199999809265137,4.090000152587891,4.170000076293945,4.199999809265137,5097113.0,4.199999809265137
2014-02-27,4.190000057220459,4.059999942779541,4.190000057220459,4.070000171661377,5741619.0,4.070000171661377
2014-02-28,4.119999885559082,4.050000190734863,4.059999942779541,4.099999904632568,4323347.0,4.099999904632568
2014-03-03,4.159999847412109,4.059999942779541,4.110000133514404,4.150000095367432,5107120.0,4.150000095367432
2014-03-04,4.170000076293945,4.070000171661377,4.130000114440918,4.130000114440918,5396908.0,4.130000114440918
2014-03-05,4.150000095367432,4.090000152587891,4.139999866485596,4.090000152587891,3786754.0,4.090000152587891
2014-03-06,4.110000133514404,4.039999961853027,4.090000152587891,4.090000152587891,4313061.0,4.090000152587891
2014-03-07,4.139999866485596,4.039999961853027,4.070000171661377,4.050000190734863,6543465.0,4.050000190734863
2014-03-10,4.03000020980835,3.890000104904175,4.0,3.9100000858306885,9460718.0,3.9100000858306885
2014-03-11,4.179999828338623,3.9000000953674316,3.930000066757202,4.039999961853027,8414655.0,4.039999961853027
2014-03-12,4.079999923706055,3.799999952316284,4.039999961853027,4.059999942779541,7294044.0,4.059999942779541
2014-03-13,4.099999904632568,3.990000009536743,4.019999980926514,4.079999923706055,4769821.0,4.079999923706055
2014-03-14,4.059999942779541,4.010000228881836,4.059999942779541,4.039999961853027,3182082.0,4.039999961853027
2014-03-17,4.110000133514404,4.019999980926514,4.050000190734863,4.070000171661377,4127261.0,4.070000171661377
2014-03-18,4.079999923706055,4.03000020980835,4.070000171661377,4.039999961853027,3935293.0,4.039999961853027
2014-03-19,4.039999961853027,3.9800000190734863,4.039999961853027,4.010000228881836,4336382.0,4.010000228881836
2014-03-20,4.059999942779541,3.950000047683716,4.019999980926514,3.9600000381469727,3877498.0,3.9600000381469727
2014-03-21,4.090000152587891,3.930000066757202,3.9600000381469727,4.070000171661377,5954846.0,4.070000171661377
2014-03-24,4.480000019073486,4.070000171661377,4.099999904632568,4.480000019073486,41244569.0,4.480000019073486
2014-03-25,4.71999979019165,4.420000076293945,4.5,4.579999923706055,44355380.0,4.579999923706055
2014-03-26,4.610000133514404,4.460000038146973,4.599999904632568,4.53000020980835,16709020.0,4.53000020980835
2014-03-27,4.690000057220459,4.46999979019165,4.519999980926514,4.570000171661377,17443073.0,4.570000171661377
2014-03-28,4.690000057220459,4.46999979019165,4.570000171661377,4.579999923706055,16636747.0,4.579999923706055
2014-03-31,4.659999847412109,4.5,4.579999923706055,4.659999847412109,13408450.0,4.659999847412109
2014-04-01,4.789999961853027,4.599999904632568,4.659999847412109,4.639999866485596,14673452.0,4.639999866485596
2014-04-02,4.710000038146973,4.539999961853027,4.599999904632568,4.570000171661377,10401531.0,4.570000171661377
2014-04-03,4.639999866485596,4.5,4.559999942779541,4.599999904632568,10950890.0,4.599999904632568
2014-04-04,4.599999904632568,4.510000228881836,4.559999942779541,4.579999923706055,6869986.0,4.579999923706055
2014-04-08,4.650000095367432,4.510000228881836,4.559999942779541,4.650000095367432,7822078.0,4.650000095367432
2014-04-09,4.679999828338623,4.570000171661377,4.659999847412109,4.599999904632568,7362297.0,4.599999904632568
2014-04-10,4.639999866485596,4.550000190734863,4.599999904632568,4.639999866485596,5512713.0,4.639999866485596
2014-04-11,4.960000038146973,4.610000133514404,4.639999866485596,4.869999885559082,20086619.0,4.869999885559082
2014-04-14,5.079999923706055,4.75,4.840000152587891,5.0,17753528.0,5.0
2014-04-15,5.03000020980835,4.849999904632568,4.949999809265137,4.909999847412109,11116498.0,4.909999847412109
2014-04-16,4.96999979019165,4.860000133514404,4.889999866485596,4.900000095367432,6504153.0,4.900000095367432
2014-04-17,4.940000057220459,4.849999904632568,4.909999847412109,4.869999885559082,5457508.0,4.869999885559082
2014-04-18,5.0,4.820000171661377,4.820000171661377,4.920000076293945,7128450.0,4.920000076293945
2014-04-21,5.010000228881836,4.699999809265137,4.880000114440918,4.71999979019165,7767217.0,4.71999979019165
2014-04-22,4.789999961853027,4.5,4.71999979019165,4.599999904632568,10535773.0,4.599999904632568
2014-04-23,4.800000190734863,4.550000190734863,4.599999904632568,4.760000228881836,7730621.0,4.760000228881836
2014-04-24,5.0,4.730000019073486,4.730000019073486,4.880000114440918,11282724.0,4.880000114440918
2014-04-25,4.900000095367432,4.659999847412109,4.889999866485596,4.690000057220459,7431694.0,4.690000057220459
2014-04-28,4.800000190734863,4.590000152587891,4.690000057220459,4.670000076293945,6339857.0,4.670000076293945
2014-04-29,4.800000190734863,4.599999904632568,4.650000095367432,4.71999979019165,5735166.0,4.71999979019165
2014-04-30,4.829999923706055,4.670000076293945,4.699999809265137,4.710000038146973,5335397.0,4.710000038146973
2014-05-05,4.71999979019165,4.630000114440918,4.670000076293945,4.670000076293945,4077385.0,4.670000076293945
2014-05-06,4.699999809265137,4.559999942779541,4.699999809265137,4.570000171661377,6526795.0,4.570000171661377
2014-05-07,4.619999885559082,4.53000020980835,4.550000190734863,4.53000020980835,3334104.0,4.53000020980835
2014-05-08,4.570000171661377,4.400000095367432,4.53000020980835,4.539999961853027,5876357.0,4.539999961853027
2014-05-09,4.820000171661377,4.5,4.539999961853027,4.75,12120727.0,4.75
2014-05-12,4.989999771118164,4.760000228881836,4.78000020980835,4.960000038146973,21871599.0,4.960000038146973
2014-05-13,5.070000171661377,4.820000171661377,4.980000019073486,4.840000152587891,13610212.0,4.840000152587891
2014-05-14,4.940000057220459,4.789999961853027,4.820000171661377,4.840000152587891,6455720.0,4.840000152587891
2014-05-15,4.920000076293945,4.619999885559082,4.869999885559082,4.650000095367432,7250220.0,4.650000095367432
2014-05-16,4.71999979019165,4.639999866485596,4.650000095367432,4.690000057220459,3954038.0,4.690000057220459
2014-05-19,4.75,4.559999942779541,4.690000057220459,4.699999809265137,5182976.0,4.699999809265137
2014-05-20,4.769999980926514,4.679999828338623,4.739999771118164,4.690000057220459,4043354.0,4.690000057220459
2014-05-21,4.739999771118164,4.550000190734863,4.650000095367432,4.71999979019165,3397337.0,4.71999979019165
2014-05-22,4.75,4.630000114440918,4.699999809265137,4.650000095367432,4223299.0,4.650000095367432
2014-05-23,4.670000076293945,4.590000152587891,4.659999847412109,4.630000114440918,3026022.0,4.630000114440918
2014-05-26,4.679999828338623,4.610000133514404,4.639999866485596,4.639999866485596,2941264.0,4.639999866485596
2014-05-27,4.659999847412109,4.590000152587891,4.630000114440918,4.630000114440918,2758256.0,4.630000114440918
2014-05-28,4.840000152587891,4.610000133514404,4.630000114440918,4.829999923706055,9241059.0,4.829999923706055
2014-05-29,4.840000152587891,4.739999771118164,4.809999942779541,4.769999980926514,4704315.0,4.769999980926514
2014-05-30,4.840000152587891,4.739999771118164,4.769999980926514,4.820000171661377,5204360.0,4.820000171661377
2014-06-03,4.909999847412109,4.78000020980835,4.820000171661377,4.789999961853027,6184323.0,4.789999961853027
2014-06-04,4.78000020980835,4.630000114440918,4.760000228881836,4.730000019073486,4389829.0,4.730000019073486
2014-06-05,4.769999980926514,4.670000076293945,4.71999979019165,4.760000228881836,3113802.0,4.760000228881836
2014-06-06,4.78000020980835,4.670000076293945,4.75,4.769999980926514,2911617.0,4.769999980926514
2014-06-09,5.039999961853027,4.849999904632568,4.869999885559082,4.869999885559082,12867566.0,4.869999885559082
2014-06-10,4.989999771118164,4.889999866485596,4.900000095367432,4.940000057220459,8136577.0,4.940000057220459
2014-06-11,5.070000171661377,4.889999866485596,4.960000038146973,5.059999942779541,17927008.0,5.059999942779541
2014-06-12,5.25,4.960000038146973,5.03000020980835,5.159999847412109,25526968.0,5.159999847412109
2014-06-13,5.21999979019165,5.090000152587891,5.099999904632568,5.110000133514404,15015387.0,5.110000133514404
2014-06-16,5.340000152587891,5.110000133514404,5.110000133514404,5.170000076293945,11016842.0,5.170000076293945
2014-06-17,5.170000076293945,4.96999979019165,5.170000076293945,5.050000190734863,11899671.0,5.050000190734863
2014-06-18,5.559999942779541,4.980000019073486,5.03000020980835,5.440000057220459,30212053.0,5.440000057220459
2014-06-19,5.420000076293945,5.110000133514404,5.380000114440918,5.139999866485596,19864736.0,5.139999866485596
2014-06-20,5.590000152587891,5.190000057220459,5.239999771118164,5.389999866485596,20380006.0,5.389999866485596
2014-06-23,5.920000076293945,5.360000133514404,5.420000076293945,5.739999771118164,40092685.0,5.739999771118164
2014-06-24,6.0,5.650000095367432,5.75,5.889999866485596,37551649.0,5.889999866485596
2014-06-25,5.940000057220459,5.730000019073486,5.880000114440918,5.769999980926514,22861699.0,5.769999980926514
2014-06-26,5.869999885559082,5.650000095367432,5.760000228881836,5.789999961853027,19197095.0,5.789999961853027
2014-06-27,5.829999923706055,5.599999904632568,5.75,5.619999885559082,22875703.0,5.619999885559082
2014-06-30,5.460000038146973,5.269999980926514,5.449999809265137,5.409999847412109,33417356.0,5.409999847412109
2014-07-01,5.860000133514404,5.400000095367432,5.400000095367432,5.599999904632568,29359504.0,5.599999904632568
2014-07-02,5.559999942779541,5.409999847412109,5.510000228881836,5.510000228881836,16353106.0,5.510000228881836
2014-07-03,5.849999904632568,5.559999942779541,5.699999809265137,5.619999885559082,19189555.0,5.619999885559082
2014-07-04,5.679999828338623,5.519999980926514,5.630000114440918,5.53000020980835,11200033.0,5.53000020980835
2014-07-07,5.550000190734863,5.429999828338623,5.5,5.519999980926514,9422227.0,5.519999980926514
2014-07-08,5.639999866485596,5.420000076293945,5.53000020980835,5.610000133514404,9898100.0,5.610000133514404
2014-07-09,5.75,5.550000190734863,5.559999942779541,5.619999885559082,16119847.0,5.619999885559082
2014-07-10,5.949999809265137,5.559999942779541,5.559999942779541,5.630000114440918,44052636.0,5.630000114440918
2014-07-11,5.739999771118164,5.360000133514404,5.599999904632568,5.449999809265137,29236090.0,5.449999809265137
2014-07-14,5.510000228881836,5.349999904632568,5.449999809265137,5.460000038146973,14853700.0,5.460000038146973
2014-07-15,5.449999809265137,5.300000190734863,5.449999809265137,5.349999904632568,16604217.0,5.349999904632568
2014-07-16,5.429999828338623,5.28000020980835,5.340000152587891,5.309999942779541,13512317.0,5.309999942779541
2014-07-17,5.349999904632568,5.239999771118164,5.300000190734863,5.28000020980835,10872302.0,5.28000020980835
2014-07-18,5.349999904632568,5.239999771118164,5.300000190734863,5.28000020980835,8991322.0,5.28000020980835
2014-07-21,5.349999904632568,5.239999771118164,5.269999980926514,5.28000020980835,8745278.0,5.28000020980835
2014-07-22,5.480000019073486,5.349999904632568,5.349999904632568,5.429999828338623,21587067.0,5.429999828338623
2014-07-23,5.559999942779541,5.369999885559082,5.429999828338623,5.460000038146973,19087319.0,5.460000038146973
2014-07-24,5.480000019073486,5.300000190734863,5.400000095367432,5.420000076293945,13702287.0,5.420000076293945
2014-07-25,5.769999980926514,5.429999828338623,5.460000038146973,5.650000095367432,33308755.0,5.650000095367432
2014-07-28,5.920000076293945,5.599999904632568,5.650000095367432,5.800000190734863,41934077.0,5.800000190734863
2014-07-29,6.380000114440918,5.730000019073486,5.809999942779541,6.380000114440918,76879017.0,6.380000114440918
2014-07-30,6.349999904632568,6.099999904632568,6.150000095367432,6.139999866485596,59706785.0,6.139999866485596
2014-07-31,6.300000190734863,6.059999942779541,6.139999866485596,6.179999828338623,36535986.0,6.179999828338623
2014-08-01,6.150000095367432,5.929999828338623,6.150000095367432,5.96999979019165,31604066.0,5.96999979019165
2014-08-04,6.150000095367432,5.96999979019165,6.010000228881836,6.110000133514404,23902869.0,6.110000133514404
2014-08-05,6.269999980926514,6.039999961853027,6.199999809265137,6.139999866485596,24722355.0,6.139999866485596
2014-08-06,6.239999771118164,6.0,6.050000190734863,6.190000057220459,23514241.0,6.190000057220459
2014-08-07,6.170000076293945,6.039999961853027,6.110000133514404,6.050000190734863,16002938.0,6.050000190734863
2014-08-08,6.070000171661377,5.889999866485596,6.019999980926514,5.940000057220459,17276184.0,5.940000057220459
2014-08-11,6.059999942779541,5.929999828338623,5.940000057220459,6.03000020980835,15570258.0,6.03000020980835
2014-08-12,6.059999942779541,5.949999809265137,6.0,6.03000020980835,11915837.0,6.03000020980835
2014-08-13,6.050000190734863,5.909999847412109,6.039999961853027,5.980000019073486,12703044.0,5.980000019073486
2014-08-14,5.989999771118164,5.869999885559082,5.949999809265137,5.869999885559082,12310562.0,5.869999885559082
2014-08-15,5.909999847412109,5.75,5.75,5.889999866485596,10979881.0,5.889999866485596
2014-08-18,6.21999979019165,5.880000114440918,5.889999866485596,6.139999866485596,22570821.0,6.139999866485596
2014-08-19,6.179999828338623,6.059999942779541,6.170000076293945,6.130000114440918,13827552.0,6.130000114440918
2014-08-20,6.179999828338623,6.059999942779541,6.130000114440918,6.119999885559082,11642020.0,6.119999885559082
2014-08-21,6.269999980926514,6.090000152587891,6.150000095367432,6.150000095367432,16245598.0,6.150000095367432
2014-08-22,6.130000114440918,6.059999942779541,6.130000114440918,6.099999904632568,9202353.0,6.099999904632568
2014-08-25,6.099999904632568,5.920000076293945,6.079999923706055,5.929999828338623,12481790.0,5.929999828338623
2014-08-26,5.989999771118164,5.78000020980835,5.920000076293945,5.789999961853027,11266376.0,5.789999961853027
2014-08-27,5.869999885559082,5.730000019073486,5.789999961853027,5.809999942779541,7056419.0,5.809999942779541
2014-08-28,5.820000171661377,5.730000019073486,5.809999942779541,5.820000171661377,6967500.0,5.820000171661377
2014-08-29,5.909999847412109,5.760000228881836,5.840000152587891,5.869999885559082,6893035.0,5.869999885559082
2014-09-01,5.900000095367432,5.300000190734863,5.800000190734863,5.75,35244226.0,5.75
2014-09-02,5.75,5.590000152587891,5.610000133514404,5.739999771118164,20436171.0,5.739999771118164
2014-09-03,5.840000152587891,5.710000038146973,5.739999771118164,5.78000020980835,15096286.0,5.78000020980835
2014-09-04,5.809999942779541,5.630000114440918,5.789999961853027,5.769999980926514,15885205.0,5.769999980926514
2014-09-05,5.989999771118164,5.769999980926514,5.769999980926514,5.960000038146973,26924178.0,5.960000038146973
2014-09-09,6.039999961853027,5.909999847412109,5.96999979019165,5.920000076293945,19349272.0,5.920000076293945
2014-09-10,5.929999828338623,5.769999980926514,5.869999885559082,5.900000095367432,13909834.0,5.900000095367432
2014-09-11,5.980000019073486,5.809999942779541,5.900000095367432,5.869999885559082,15483519.0,5.869999885559082
2014-09-12,5.869999885559082,5.739999771118164,5.869999885559082,5.829999923706055,16742259.0,5.829999923706055
2014-09-15,5.900000095367432,5.760000228881836,5.829999923706055,5.860000133514404,14806199.0,5.860000133514404
2014-09-16,5.889999866485596,5.610000133514404,5.849999904632568,5.630000114440918,16897131.0,5.630000114440918
2014-09-17,5.690000057220459,5.550000190734863,5.639999866485596,5.630000114440918,12643307.0,5.630000114440918
2014-09-18,5.630000114440918,5.480000019073486,5.630000114440918,5.599999904632568,11298412.0,5.599999904632568
2014-09-19,5.630000114440918,5.5,5.610000133514404,5.590000152587891,18014745.0,5.590000152587891
2014-09-22,5.570000171661377,5.400000095367432,5.570000171661377,5.449999809265137,13633439.0,5.449999809265137
2014-09-23,5.539999961853027,5.409999847412109,5.440000057220459,5.519999980926514,10137397.0,5.519999980926514
2014-09-24,5.630000114440918,5.460000038146973,5.519999980926514,5.619999885559082,13153788.0,5.619999885559082
2014-09-25,5.650000095367432,5.519999980926514,5.639999866485596,5.559999942779541,14203086.0,5.559999942779541
2014-09-26,5.610000133514404,5.480000019073486,5.53000020980835,5.570000171661377,9358133.0,5.570000171661377
2014-09-29,5.619999885559082,5.559999942779541,5.559999942779541,5.610000133514404,13196120.0,5.610000133514404
2014-09-30,5.760000228881836,5.619999885559082,5.619999885559082,5.730000019073486,19737205.0,5.730000019073486
2014-10-08,5.71999979019165,5.619999885559082,5.710000038146973,5.699999809265137,26232185.0,5.699999809265137
2014-10-09,5.829999923706055,5.650000095367432,5.690000057220459,5.829999923706055,26239208.0,5.829999923706055
2014-10-10,5.920000076293945,5.760000228881836,5.829999923706055,5.889999866485596,27678937.0,5.889999866485596
2014-10-13,5.980000019073486,5.829999923706055,5.880000114440918,5.940000057220459,24177885.0,5.940000057220459
2014-10-14,5.960000038146973,5.800000190734863,5.940000057220459,5.820000171661377,17143351.0,5.820000171661377
2014-10-15,5.920000076293945,5.800000190734863,5.820000171661377,5.849999904632568,12252619.0,5.849999904632568
2014-10-16,5.800000190734863,5.699999809265137,5.78000020980835,5.699999809265137,15184772.0,5.699999809265137
2014-10-17,5.730000019073486,5.489999771118164,5.699999809265137,5.539999961853027,14574509.0,5.539999961853027
2014-10-20,5.679999828338623,5.519999980926514,5.519999980926514,5.619999885559082,9752071.0,5.619999885559082
2014-10-21,5.650000095367432,5.550000190734863,5.610000133514404,5.570000171661377,7249852.0,5.570000171661377
2014-10-22,5.630000114440918,5.5,5.590000152587891,5.510000228881836,6398362.0,5.510000228881836
2014-10-23,5.550000190734863,5.380000114440918,5.510000228881836,5.400000095367432,10272069.0,5.400000095367432
2014-10-24,5.539999961853027,5.409999847412109,5.539999961853027,5.429999828338623,6268974.0,5.429999828338623
2014-10-27,5.449999809265137,5.300000190734863,5.400000095367432,5.440000057220459,5311116.0,5.440000057220459
2014-10-28,5.579999923706055,5.429999828338623,5.429999828338623,5.579999923706055,8021076.0,5.579999923706055
2014-10-29,5.639999866485596,5.510000228881836,5.579999923706055,5.619999885559082,13787278.0,5.619999885559082
2014-10-30,5.739999771118164,5.570000171661377,5.619999885559082,5.679999828338623,16499529.0,5.679999828338623
2014-10-31,5.75,5.619999885559082,5.690000057220459,5.699999809265137,17141267.0,5.699999809265137
2014-11-03,5.71999979019165,5.599999904632568,5.699999809265137,5.670000076293945,17177746.0,5.670000076293945
2014-11-04,5.840000152587891,5.630000114440918,5.679999828338623,5.809999942779541,28353217.0,5.809999942779541
2014-11-05,5.800000190734863,5.650000095367432,5.78000020980835,5.699999809265137,16216349.0,5.699999809265137
2014-11-06,5.75,5.610000133514404,5.650000095367432,5.659999847412109,11635858.0,5.659999847412109
2014-11-07,5.690000057220459,5.519999980926514,5.659999847412109,5.550000190734863,15910759.0,5.550000190734863
2014-11-10,5.679999828338623,5.53000020980835,5.550000190734863,5.659999847412109,16006309.0,5.659999847412109
2014-11-11,5.71999979019165,5.420000076293945,5.650000095367432,5.489999771118164,19848981.0,5.489999771118164
2014-11-12,5.559999942779541,5.420000076293945,5.449999809265137,5.550000190734863,9740370.0,5.550000190734863
2014-11-13,6.090000152587891,5.480000019073486,5.550000190734863,5.920000076293945,50974761.0,5.920000076293945
2014-11-14,5.949999809265137,5.760000228881836,5.849999904632568,5.820000171661377,29313918.0,5.820000171661377
2014-11-17,5.940000057220459,5.800000190734863,5.869999885559082,5.880000114440918,22950633.0,5.880000114440918
2014-11-18,6.010000228881836,5.849999904632568,5.880000114440918,5.929999828338623,26976266.0,5.929999828338623
2014-11-19,6.0,5.789999961853027,5.929999828338623,5.96999979019165,27567921.0,5.96999979019165
2014-11-20,6.019999980926514,5.860000133514404,5.949999809265137,5.920000076293945,14401407.0,5.920000076293945
2014-11-21,5.96999979019165,5.829999923706055,5.909999847412109,5.940000057220459,17761511.0,5.940000057220459
2014-11-24,6.090000152587891,5.949999809265137,6.03000020980835,6.03000020980835,36941645.0,6.03000020980835
2014-11-25,6.170000076293945,6.0,6.0,6.139999866485596,35444927.0,6.139999866485596
2014-11-26,6.75,6.059999942779541,6.159999847412109,6.539999961853027,78588807.0,6.539999961853027
2014-11-27,6.710000038146973,6.400000095367432,6.420000076293945,6.590000152587891,44752474.0,6.590000152587891
2014-11-28,6.630000114440918,6.340000152587891,6.610000133514404,6.460000038146973,35962236.0,6.460000038146973
2014-12-01,6.570000171661377,6.349999904632568,6.5,6.400000095367432,34693221.0,6.400000095367432
2014-12-02,6.480000019073486,6.25,6.400000095367432,6.409999847412109,36261012.0,6.409999847412109
2014-12-03,6.949999809265137,6.329999923706055,6.380000114440918,6.769999980926514,72963405.0,6.769999980926514
2014-12-04,6.940000057220459,6.679999828338623,6.849999904632568,6.840000152587891,52720117.0,6.840000152587891
2014-12-05,6.840000152587891,6.289999961853027,6.840000152587891,6.46999979019165,50241706.0,6.46999979019165
2014-12-08,6.75,6.309999942779541,6.429999828338623,6.550000190734863,38290018.0,6.550000190734863
2014-12-09,6.730000019073486,6.059999942779541,6.550000190734863,6.190000057220459,64549501.0,6.190000057220459
2014-12-10,6.429999828338623,6.099999904632568,6.179999828338623,6.400000095367432,34630971.0,6.400000095367432
2014-12-11,6.570000171661377,6.269999980926514,6.369999885559082,6.559999942779541,29907392.0,6.559999942779541
2014-12-12,6.710000038146973,6.489999771118164,6.599999904632568,6.590000152587891,28528564.0,6.590000152587891
2014-12-15,6.610000133514404,6.409999847412109,6.420000076293945,6.599999904632568,24461330.0,6.599999904632568
2014-12-16,6.809999942779541,6.579999923706055,6.630000114440918,6.690000057220459,36892405.0,6.690000057220459
2014-12-17,6.78000020980835,6.449999809265137,6.78000020980835,6.53000020980835,23498470.0,6.53000020980835
2014-12-18,6.760000228881836,6.460000038146973,6.46999979019165,6.590000152587891,27231136.0,6.590000152587891
2014-12-19,6.800000190734863,6.53000020980835,6.539999961853027,6.730000019073486,47503611.0,6.730000019073486
2014-12-22,6.949999809265137,6.579999923706055,6.849999904632568,6.75,53305310.0,6.75
2014-12-23,6.650000095367432,6.210000038146973,6.599999904632568,6.28000020980835,33499099.0,6.28000020980835
2014-12-24,6.360000133514404,6.230000019073486,6.28000020980835,6.28000020980835,17476168.0,6.28000020980835
2014-12-25,6.349999904632568,6.230000019073486,6.260000228881836,6.340000152587891,22832749.0,6.340000152587891
2014-12-26,6.420000076293945,6.300000190734863,6.340000152587891,6.409999847412109,23759012.0,6.409999847412109
2014-12-29,6.449999809265137,6.25,6.369999885559082,6.28000020980835,25148119.0,6.28000020980835
2014-12-30,6.349999904632568,6.059999942779541,6.28000020980835,6.099999904632568,20150564.0,6.099999904632568
2014-12-31,6.170000076293945,6.050000190734863,6.119999885559082,6.159999847412109,16001108.0,6.159999847412109
2015-01-05,6.599999904632568,6.170000076293945,6.170000076293945,6.539999961853027,56171468.0,6.539999961853027
2015-01-06,6.579999923706055,6.289999961853027,6.46999979019165,6.420000076293945,33308567.0,6.420000076293945
2015-01-07,6.659999847412109,6.340000152587891,6.389999866485596,6.460000038146973,33340401.0,6.460000038146973
2015-01-08,6.480000019073486,6.340000152587891,6.449999809265137,6.400000095367432,22259327.0,6.400000095367432
2015-01-09,6.480000019073486,6.360000133514404,6.400000095367432,6.400000095367432,22412925.0,6.400000095367432
2015-01-12,6.349999904632568,6.090000152587891,6.349999904632568,6.190000057220459,21971969.0,6.190000057220459
2015-01-13,6.25,6.110000133514404,6.110000133514404,6.239999771118164,12828790.0,6.239999771118164
2015-01-14,6.269999980926514,6.130000114440918,6.230000019073486,6.170000076293945,14933747.0,6.170000076293945
2015-01-15,6.53000020980835,6.110000133514404,6.179999828338623,6.400000095367432,24800857.0,6.400000095367432
2015-01-16,6.619999885559082,6.329999923706055,6.46999979019165,6.409999847412109,21151865.0,6.409999847412109
2015-01-19,6.360000133514404,6.0,6.28000020980835,6.03000020980835,27719415.0,6.03000020980835
2015-01-20,6.230000019073486,6.039999961853027,6.039999961853027,6.190000057220459,12547389.0,6.190000057220459
2015-01-21,6.400000095367432,6.170000076293945,6.190000057220459,6.340000152587891,19527827.0,6.340000152587891
2015-01-22,6.550000190734863,6.289999961853027,6.360000133514404,6.460000038146973,33731388.0,6.460000038146973
2015-01-23,6.559999942779541,6.360000133514404,6.5,6.389999866485596,20793052.0,6.389999866485596
2015-01-26,6.5,6.320000171661377,6.400000095367432,6.460000038146973,21440310.0,6.460000038146973
2015-01-27,6.650000095367432,6.369999885559082,6.5,6.460000038146973,36988090.0,6.460000038146973
2015-01-28,6.449999809265137,6.340000152587891,6.400000095367432,6.380000114440918,19997400.0,6.380000114440918
2015-01-29,6.489999771118164,6.289999961853027,6.329999923706055,6.440000057220459,17328053.0,6.440000057220459
2015-01-30,6.539999961853027,6.340000152587891,6.440000057220459,6.400000095367432,14246018.0,6.400000095367432
2015-02-02,6.389999866485596,6.210000038146973,6.309999942779541,6.28000020980835,16768088.0,6.28000020980835
2015-02-03,6.349999904632568,6.239999771118164,6.239999771118164,6.340000152587891,11460398.0,6.340000152587891
2015-02-04,6.460000038146973,6.320000171661377,6.360000133514404,6.340000152587891,18425973.0,6.340000152587891
2015-02-05,6.429999828338623,6.239999771118164,6.380000114440918,6.269999980926514,17809703.0,6.269999980926514
2015-02-06,6.28000020980835,6.099999904632568,6.210000038146973,6.179999828338623,17891487.0,6.179999828338623
2015-02-09,6.300000190734863,6.119999885559082,6.179999828338623,6.28000020980835,10300178.0,6.28000020980835
2015-02-10,6.320000171661377,6.21999979019165,6.25,6.260000228881836,6336128.0,6.260000228881836
2015-02-11,6.309999942779541,6.21999979019165,6.260000228881836,6.269999980926514,7155118.0,6.269999980926514
2015-02-12,6.389999866485596,6.260000228881836,6.260000228881836,6.360000133514404,12569102.0,6.360000133514404
2015-02-13,6.480000019073486,6.369999885559082,6.440000057220459,6.380000114440918,15719474.0,6.380000114440918
2015-02-16,6.489999771118164,6.349999904632568,6.369999885559082,6.420000076293945,12865391.0,6.420000076293945
2015-02-17,6.559999942779541,6.420000076293945,6.449999809265137,6.539999961853027,25067382.0,6.539999961853027
2015-02-25,6.579999923706055,6.449999809265137,6.550000190734863,6.489999771118164,11588446.0,6.489999771118164
2015-02-26,6.590000152587891,6.440000057220459,6.449999809265137,6.539999961853027,22408169.0,6.539999961853027
2015-02-27,6.650000095367432,6.5,6.559999942779541,6.539999961853027,27737573.0,6.539999961853027
2015-03-02,6.659999847412109,6.539999961853027,6.599999904632568,6.619999885559082,30095784.0,6.619999885559082
2015-03-03,6.760000228881836,6.489999771118164,6.590000152587891,6.559999942779541,43817450.0,6.559999942779541
2015-03-04,6.570000171661377,6.46999979019165,6.539999961853027,6.539999961853027,28589279.0,6.539999961853027
2015-03-05,6.639999866485596,6.510000228881836,6.539999961853027,6.610000133514404,29319943.0,6.610000133514404
2015-03-06,7.269999980926514,6.599999904632568,6.639999866485596,7.269999980926514,164632211.0,7.269999980926514
2015-03-09,7.300000190734863,6.96999979019165,7.25,7.170000076293945,103608093.0,7.170000076293945
2015-03-10,7.389999866485596,7.050000190734863,7.130000114440918,7.199999809265137,66037093.0,7.199999809265137
2015-03-11,7.309999942779541,7.110000133514404,7.179999828338623,7.199999809265137,39890520.0,7.199999809265137
2015-03-12,7.5,7.110000133514404,7.269999980926514,7.289999961853027,51798152.0,7.289999961853027
2015-03-13,7.46999979019165,7.210000038146973,7.300000190734863,7.369999885559082,43508426.0,7.369999885559082
2015-03-16,7.559999942779541,7.329999923706055,7.440000057220459,7.5,45507085.0,7.5
2015-03-17,7.619999885559082,7.329999923706055,7.599999904632568,7.429999828338623,54144684.0,7.429999828338623
2015-03-18,7.989999771118164,7.340000152587891,7.380000114440918,7.880000114440918,77012280.0,7.880000114440918
2015-03-19,7.980000019073486,7.699999809265137,7.829999923706055,7.78000020980835,61415016.0,7.78000020980835
2015-03-20,7.909999847412109,7.699999809265137,7.78000020980835,7.800000190734863,35526348.0,7.800000190734863
2015-03-23,8.180000305175781,7.800000190734863,7.820000171661377,8.010000228881836,57409265.0,8.010000228881836
2015-03-24,8.079999923706055,7.579999923706055,8.050000190734863,7.840000152587891,56339269.0,7.840000152587891
2015-03-25,7.829999923706055,7.619999885559082,7.829999923706055,7.699999809265137,39537671.0,7.699999809265137
2015-03-26,7.809999942779541,7.579999923706055,7.670000076293945,7.710000038146973,33460157.0,7.710000038146973
2015-03-27,7.840000152587891,7.650000095367432,7.659999847412109,7.730000019073486,31513700.0,7.730000019073486
2015-03-30,7.980000019073486,7.710000038146973,7.760000228881836,7.860000133514404,40314729.0,7.860000133514404
2015-03-31,7.980000019073486,7.75,7.860000133514404,7.769999980926514,35071330.0,7.769999980926514
2015-04-01,7.96999979019165,7.659999847412109,7.78000020980835,7.900000095367432,40526749.0,7.900000095367432
2015-04-02,8.369999885559082,7.880000114440918,7.900000095367432,8.300000190734863,67451163.0,8.300000190734863
2015-04-03,8.630000114440918,8.180000305175781,8.289999961853027,8.390000343322754,50673514.0,8.390000343322754
2015-04-07,9.229999542236328,8.40999984741211,8.40999984741211,9.0600004196167,69586937.0,9.0600004196167
2015-04-08,9.199999809265137,8.800000190734863,9.149999618530273,9.100000381469727,57886051.0,9.100000381469727
2015-04-09,9.279999732971191,8.520000457763672,9.180000305175781,8.930000305175781,53128239.0,8.930000305175781
2015-04-10,9.140000343322754,8.75,8.899999618530273,9.039999961853027,40338151.0,9.039999961853027
2015-04-13,9.300000190734863,8.90999984741211,9.199999809265137,9.229999542236328,47656473.0,9.229999542236328
2015-04-14,9.239999771118164,8.9399995803833,9.239999771118164,8.989999771118164,41151914.0,8.989999771118164
2015-04-15,8.960000038146973,8.529999732971191,8.930000305175781,8.550000190734863,36687104.0,8.550000190734863
2015-04-16,8.760000228881836,8.149999618530273,8.479999542236328,8.670000076293945,42899118.0,8.670000076293945
2015-04-17,8.970000267028809,8.619999885559082,8.680000305175781,8.729999542236328,51449910.0,8.729999542236328
2015-04-20,9.0,8.420000076293945,8.720000267028809,8.5600004196167,63814053.0,8.5600004196167
2015-04-21,8.770000457763672,8.4399995803833,8.550000190734863,8.760000228881836,36293729.0,8.760000228881836
2015-04-22,9.149999618530273,8.800000190734863,8.800000190734863,9.09000015258789,61256163.0,9.09000015258789
2015-04-23,9.720000267028809,8.960000038146973,9.09000015258789,9.520000457763672,83668707.0,9.520000457763672
2015-04-24,9.680000305175781,9.180000305175781,9.359999656677246,9.390000343322754,58956089.0,9.390000343322754
2015-04-27,9.579999923706055,9.1899995803833,9.40999984741211,9.289999961853027,50838634.0,9.289999961853027
2015-04-28,9.350000381469727,8.800000190734863,9.300000190734863,8.84000015258789,48167322.0,8.84000015258789
2015-04-29,9.4399995803833,8.789999961853027,8.84000015258789,9.229999542236328,58939088.0,9.229999542236328
2015-04-30,9.510000228881836,9.0600004196167,9.239999771118164,9.079999923706055,47944589.0,9.079999923706055
2015-05-04,9.380000114440918,9.079999923706055,9.100000381469727,9.220000267028809,36580260.0,9.220000267028809
2015-05-05,9.210000038146973,8.619999885559082,9.1899995803833,8.699999809265137,42007195.0,8.699999809265137
2015-05-06,8.880000114440918,8.270000457763672,8.800000190734863,8.359999656677246,33485881.0,8.359999656677246
2015-05-07,8.350000381469727,8.029999732971191,8.300000190734863,8.119999885559082,29233662.0,8.119999885559082
2015-05-08,8.449999809265137,8.0600004196167,8.149999618530273,8.420000076293945,29280957.0,8.420000076293945
2015-05-11,8.680000305175781,8.390000343322754,8.539999961853027,8.670000076293945,31096030.0,8.670000076293945
2015-05-12,8.739999771118164,8.579999923706055,8.670000076293945,8.680000305175781,28370281.0,8.680000305175781
2015-05-13,8.970000267028809,8.520000457763672,8.609999656677246,8.770000457763672,43098261.0,8.770000457763672
2015-05-14,8.899999618530273,8.609999656677246,8.770000457763672,8.890000343322754,40401506.0,8.890000343322754
2015-05-15,9.0600004196167,8.59000015258789,9.010000228881836,8.720000267028809,40991073.0,8.720000267028809
2015-05-18,8.640000343322754,8.449999809265137,8.600000381469727,8.510000228881836,30748656.0,8.510000228881836
2015-05-19,8.8100004196167,8.460000038146973,8.510000228881836,8.779999732971191,34139160.0,8.779999732971191
2015-05-20,9.149999618530273,8.739999771118164,8.779999732971191,8.850000381469727,47676396.0,8.850000381469727
2015-05-21,9.09000015258789,8.75,8.8100004196167,9.0600004196167,47804246.0,9.0600004196167
2015-05-22,9.850000381469727,9.029999732971191,9.119999885559082,9.739999771118164,94516603.0,9.739999771118164
2015-05-25,10.449999809265137,9.699999809265137,9.850000381469727,10.130000114440918,92861147.0,10.130000114440918
2015-05-26,10.539999961853027,9.899999618530273,10.130000114440918,10.510000228881836,84877391.0,10.510000228881836
2015-05-27,10.989999771118164,10.109999656677246,10.550000190734863,10.779999732971191,77755161.0,10.779999732971191
2015-05-28,11.329999923706055,9.75,10.699999809265137,10.029999732971191,87974730.0,10.029999732971191
2015-05-29,10.300000190734863,9.359999656677246,10.029999732971191,9.989999771118164,65288469.0,9.989999771118164
2015-06-01,10.890000343322754,9.979999542236328,10.079999923706055,10.880000114440918,67324037.0,10.880000114440918
2015-06-02,11.970000267028809,10.899999618530273,11.029999732971191,11.970000267028809,83649437.0,11.970000267028809
2015-06-03,12.9399995803833,11.899999618530273,12.390000343322754,12.199999809265137,104076200.0,12.199999809265137
2015-06-04,13.180000305175781,11.210000038146973,12.119999885559082,13.149999618530273,82410191.0,13.149999618530273
2015-06-05,14.329999923706055,13.300000190734863,13.3100004196167,13.869999885559082,92766572.0,13.869999885559082
2015-06-08,14.199999809265137,13.399999618530273,13.5,13.520000457763672,76896219.0,13.520000457763672
2015-06-09,14.0,13.119999885559082,13.5,13.75,60167585.0,13.75
2015-06-10,14.149999618530273,13.3100004196167,13.600000381469727,13.880000114440918,54661496.0,13.880000114440918
2015-06-11,14.699999809265137,13.619999885559082,13.84000015258789,14.670000076293945,64374253.0,14.670000076293945
2015-06-12,15.460000038146973,14.5,14.680000305175781,15.069999694824219,70388315.0,15.069999694824219
2015-06-15,15.25,14.199999809265137,15.069999694824219,14.270000457763672,68734238.0,14.270000457763672
2015-06-16,15.199999809265137,13.579999923706055,13.899999618530273,14.569999694824219,72745291.0,14.569999694824219
2015-06-17,14.989999771118164,13.899999618530273,14.550000190734863,14.779999732971191,50320088.0,14.779999732971191
2015-06-18,15.109999656677246,13.800000190734863,14.819999694824219,13.930000305175781,50221395.0,13.930000305175781
2015-06-19,13.880000114440918,12.539999961853027,13.399999618530273,12.539999961853027,46402811.0,12.539999961853027
2015-06-23,12.739999771118164,11.289999961853027,12.029999732971191,12.539999961853027,53623279.0,12.539999961853027
2015-06-24,13.199999809265137,12.300000190734863,12.569999694824219,12.970000267028809,44943762.0,12.970000267028809
2015-06-25,13.130000114440918,11.890000343322754,13.0,12.109999656677246,36425728.0,12.109999656677246
2015-06-26,11.710000038146973,10.899999618530273,11.649999618530273,10.899999618530273,48819334.0,10.899999618530273
2015-06-29,11.279999732971191,9.8100004196167,10.90999984741211,9.829999923706055,63046295.0,9.829999923706055
2015-06-30,10.8100004196167,8.850000381469727,9.5600004196167,10.710000038146973,61055232.0,10.710000038146973
2015-07-01,11.149999618530273,9.819999694824219,10.6899995803833,10.039999961853027,52792194.0,10.039999961853027
2015-07-02,10.369999885559082,9.039999961853027,10.210000038146973,9.039999961853027,66077435.0,9.039999961853027
2015-07-03,9.300000190734863,8.140000343322754,8.5600004196167,8.140000343322754,52624121.0,8.140000343322754
2015-07-06,8.949999809265137,7.329999923706055,8.9399995803833,7.329999923706055,71972586.0,7.329999923706055
2015-07-07,7.0,6.599999904632568,6.78000020980835,6.599999904632568,26682074.0,6.599999904632568
2015-07-08,5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,5731800.0,5.940000057220459
2015-07-09,5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,0.0,5.940000057220459
2015-07-10,5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,0.0,5.940000057220459
2015-07-13,6.53000020980835,6.53000020980835,6.53000020980835,6.53000020980835,1504010.0,6.53000020980835
2015-07-14,7.179999828338623,7.179999828338623,7.179999828338623,7.179999828338623,764412.0,7.179999828338623
2015-07-15,7.900000095367432,6.78000020980835,7.900000095367432,7.050000190734863,109990311.0,7.050000190734863
2015-07-16,7.510000228881836,6.53000020980835,6.659999847412109,7.300000190734863,59136111.0,7.300000190734863
2015-07-17,8.0,7.28000020980835,7.360000133514404,7.909999847412109,51162723.0,7.909999847412109
2015-07-20,8.390000343322754,7.760000228881836,7.900000095367432,8.369999885559082,62491223.0,8.369999885559082
2015-07-21,8.609999656677246,8.0,8.199999809265137,8.289999961853027,49900526.0,8.289999961853027
2015-07-22,8.569999694824219,8.0600004196167,8.1899995803833,8.369999885559082,45930903.0,8.369999885559082
2015-07-23,8.770000457763672,8.170000076293945,8.380000114440918,8.649999618530273,52388480.0,8.649999618530273
2015-07-24,9.319999694824219,8.449999809265137,8.609999656677246,8.75,70345800.0,8.75
2015-07-27,8.970000267028809,7.880000114440918,8.5600004196167,7.880000114440918,63056505.0,7.880000114440918
2015-07-28,7.900000095367432,7.090000152587891,7.28000020980835,7.179999828338623,52319913.0,7.179999828338623
2015-07-29,7.960000038146973,6.949999809265137,7.449999809265137,7.809999942779541,47474722.0,7.809999942779541
2015-07-30,7.929999828338623,7.210000038146973,7.800000190734863,7.309999942779541,49798871.0,7.309999942779541
2015-07-31,7.380000114440918,7.0,7.130000114440918,7.159999847412109,31862444.0,7.159999847412109
2015-08-03,7.090000152587891,6.440000057220459,7.090000152587891,6.710000038146973,38111621.0,6.710000038146973
2015-08-04,7.239999771118164,6.739999771118164,6.75,7.239999771118164,38888621.0,7.239999771118164
2015-08-05,7.349999904632568,6.989999771118164,7.269999980926514,7.039999961853027,37836658.0,7.039999961853027
2015-08-06,7.159999847412109,6.739999771118164,6.900000095367432,7.050000190734863,27434527.0,7.050000190734863
2015-08-07,7.420000076293945,7.099999904632568,7.099999904632568,7.389999866485596,39793388.0,7.389999866485596
2015-08-10,8.130000114440918,7.449999809265137,7.480000019073486,8.130000114440918,63962029.0,8.130000114440918
2015-08-11,8.5,8.079999923706055,8.210000038146973,8.239999771118164,56711936.0,8.239999771118164
2015-08-12,8.25,7.980000019073486,8.0600004196167,8.0600004196167,35138829.0,8.0600004196167
2015-08-13,8.529999732971191,7.960000038146973,8.020000457763672,8.479999542236328,42071773.0,8.479999542236328
2015-08-14,8.760000228881836,8.369999885559082,8.479999542236328,8.5600004196167,47369658.0,8.5600004196167
2015-08-17,8.75,8.300000190734863,8.5,8.739999771118164,47465165.0,8.739999771118164
2015-08-18,8.8100004196167,7.869999885559082,8.75,7.869999885559082,52437810.0,7.869999885559082
2015-08-19,8.0600004196167,7.099999904632568,7.5,7.949999809265137,42541715.0,7.949999809265137
2015-08-20,8.300000190734863,7.699999809265137,7.75,7.869999885559082,46399975.0,7.869999885559082
2015-08-21,7.980000019073486,7.199999809265137,7.800000190734863,7.28000020980835,33905239.0,7.28000020980835
2015-08-24,6.960000038146973,6.550000190734863,6.71999979019165,6.550000190734863,28668494.0,6.550000190734863
2015-08-25,6.159999847412109,5.900000095367432,5.900000095367432,5.900000095367432,35494877.0,5.900000095367432
2015-08-26,6.159999847412109,5.369999885559082,5.940000057220459,5.409999847412109,46839915.0,5.409999847412109
2015-08-27,5.769999980926514,5.119999885559082,5.570000171661377,5.75,34435016.0,5.75
2015-08-28,6.300000190734863,5.820000171661377,5.949999809265137,6.289999961853027,42147254.0,6.289999961853027
2015-08-31,6.21999979019165,5.880000114440918,6.179999828338623,5.940000057220459,30172628.0,5.940000057220459
2015-09-01,5.960000038146973,5.449999809265137,5.849999904632568,5.519999980926514,24937907.0,5.519999980926514
2015-09-02,5.71999979019165,5.150000095367432,5.289999961853027,5.190000057220459,28550804.0,5.190000057220459
2015-09-07,5.570000171661377,5.199999809265137,5.260000228881836,5.360000133514404,25425918.0,5.360000133514404
2015-09-08,5.75,5.28000020980835,5.360000133514404,5.730000019073486,22896129.0,5.730000019073486
2015-09-09,6.300000190734863,5.75,5.800000190734863,6.300000190734863,64279373.0,6.300000190734863
2015-09-10,6.670000076293945,6.099999904632568,6.099999904632568,6.380000114440918,50293555.0,6.380000114440918
2015-09-11,6.46999979019165,6.21999979019165,6.289999961853027,6.420000076293945,22487093.0,6.420000076293945
2015-09-14,6.510000228881836,5.78000020980835,6.400000095367432,5.78000020980835,55019496.0,5.78000020980835
2015-09-15,5.690000057220459,5.199999809265137,5.21999979019165,5.25,31968099.0,5.25
2015-09-16,5.78000020980835,5.28000020980835,5.309999942779541,5.78000020980835,22248078.0,5.78000020980835
2015-09-17,6.050000190734863,5.550000190734863,5.75,5.610000133514404,27768038.0,5.610000133514404
2015-09-18,5.849999904632568,5.599999904632568,5.710000038146973,5.739999771118164,16051854.0,5.739999771118164
2015-09-21,5.960000038146973,5.559999942779541,5.610000133514404,5.920000076293945,19425936.0,5.920000076293945
2015-09-22,6.079999923706055,5.820000171661377,6.0,6.0,27426662.0,6.0
2015-09-23,5.920000076293945,5.75,5.860000133514404,5.820000171661377,17625686.0,5.820000171661377
2015-09-24,5.940000057220459,5.78000020980835,5.840000152587891,5.920000076293945,15962868.0,5.920000076293945
2015-09-25,5.989999771118164,5.710000038146973,5.860000133514404,5.78000020980835,19421558.0,5.78000020980835
2015-09-28,5.849999904632568,5.650000095367432,5.849999904632568,5.820000171661377,9497925.0,5.820000171661377
2015-09-29,5.769999980926514,5.650000095367432,5.670000076293945,5.730000019073486,8863628.0,5.730000019073486
2015-09-30,5.789999961853027,5.619999885559082,5.760000228881836,5.75,8306952.0,5.75
2015-10-08,6.170000076293945,5.880000114440918,6.0,6.130000114440918,25351468.0,6.130000114440918
2015-10-09,6.739999771118164,6.010000228881836,6.099999904632568,6.570000171661377,67109156.0,6.570000171661377
2015-10-12,7.099999904632568,6.5,6.650000095367432,6.78000020980835,68492888.0,6.78000020980835
2015-10-13,6.760000228881836,6.5,6.659999847412109,6.679999828338623,35364051.0,6.679999828338623
2015-10-14,6.880000114440918,6.590000152587891,6.670000076293945,6.659999847412109,28930336.0,6.659999847412109
2015-10-15,6.869999885559082,6.599999904632568,6.659999847412109,6.849999904632568,29751904.0,6.849999904632568
2015-10-16,6.949999809265137,6.630000114440918,6.880000114440918,6.929999828338623,47558478.0,6.929999828338623
2015-10-19,6.909999847412109,6.71999979019165,6.889999866485596,6.789999961853027,27675370.0,6.789999961853027
2015-10-20,7.150000095367432,6.809999942779541,6.840000152587891,7.019999980926514,43977220.0,7.019999980926514
2015-10-21,7.099999904632568,6.360000133514404,7.050000190734863,6.539999961853027,44407135.0,6.539999961853027
2015-10-22,6.789999961853027,6.480000019073486,6.599999904632568,6.730000019073486,26507089.0,6.730000019073486
2015-10-23,6.920000076293945,6.699999809265137,6.849999904632568,6.849999904632568,28812721.0,6.849999904632568
2015-10-26,6.989999771118164,6.739999771118164,6.989999771118164,6.869999885559082,29714286.0,6.869999885559082
2015-10-27,6.869999885559082,6.489999771118164,6.860000133514404,6.840000152587891,22606298.0,6.840000152587891
2015-10-28,7.019999980926514,6.699999809265137,6.800000190734863,6.869999885559082,34115270.0,6.869999885559082
2015-10-29,7.380000114440918,6.849999904632568,6.880000114440918,7.179999828338623,48281537.0,7.179999828338623
2015-10-30,7.260000228881836,6.920000076293945,7.099999904632568,7.039999961853027,25151993.0,7.039999961853027
2015-11-02,7.039999961853027,6.800000190734863,6.900000095367432,6.849999904632568,16106061.0,6.849999904632568
2015-11-03,7.039999961853027,6.800000190734863,6.849999904632568,7.019999980926514,15843020.0,7.019999980926514
2015-11-04,7.349999904632568,6.960000038146973,7.0,7.300000190734863,33497183.0,7.300000190734863
2015-11-05,7.78000020980835,7.199999809265137,7.289999961853027,7.639999866485596,52490932.0,7.639999866485596
2015-11-06,7.96999979019165,7.539999961853027,7.800000190734863,7.789999961853027,56623943.0,7.789999961853027
2015-11-09,7.960000038146973,7.539999961853027,7.539999961853027,7.760000228881836,38377524.0,7.760000228881836
2015-11-10,8.229999542236328,7.610000133514404,7.679999828338623,8.069999694824219,42244932.0,8.069999694824219
2015-11-11,8.0600004196167,7.809999942779541,8.010000228881836,7.900000095367432,27573628.0,7.900000095367432
2015-11-12,8.09000015258789,7.699999809265137,7.880000114440918,7.789999961853027,30942398.0,7.789999961853027
2015-11-13,7.710000038146973,7.309999942779541,7.710000038146973,7.5,24659902.0,7.5
2015-11-16,7.96999979019165,7.340000152587891,7.420000076293945,7.909999847412109,19622018.0,7.909999847412109
2015-11-17,7.960000038146973,7.760000228881836,7.889999866485596,7.800000190734863,22600372.0,7.800000190734863
2015-11-18,7.840000152587891,7.550000190734863,7.75,7.590000152587891,12904873.0,7.590000152587891
2015-11-19,7.730000019073486,7.559999942779541,7.559999942779541,7.699999809265137,11851439.0,7.699999809265137
2015-11-20,8.079999923706055,7.659999847412109,7.699999809265137,8.029999732971191,48233757.0,8.029999732971191
2015-11-23,8.279999732971191,7.989999771118164,8.029999732971191,8.039999961853027,43385215.0,8.039999961853027
2015-11-24,8.149999618530273,7.900000095367432,8.050000190734863,8.109999656677246,19636933.0,8.109999656677246
2015-11-25,8.25,8.050000190734863,8.130000114440918,8.149999618530273,19178515.0,8.149999618530273
2015-11-26,8.640000343322754,7.960000038146973,8.149999618530273,8.279999732971191,48771142.0,8.279999732971191
2015-11-27,8.3100004196167,7.449999809265137,8.130000114440918,7.510000228881836,31484146.0,7.510000228881836
2015-11-30,7.650000095367432,7.050000190734863,7.329999923706055,7.559999942779541,21317464.0,7.559999942779541
2015-12-01,7.619999885559082,7.380000114440918,7.579999923706055,7.460000038146973,13670553.0,7.460000038146973
2015-12-02,7.630000114440918,7.260000228881836,7.449999809265137,7.480000019073486,14660086.0,7.480000019073486
2015-12-03,7.590000152587891,7.320000171661377,7.320000171661377,7.559999942779541,16372562.0,7.559999942779541
2015-12-04,7.75,7.449999809265137,7.5,7.639999866485596,18293359.0,7.639999866485596
2015-12-07,7.860000133514404,7.659999847412109,7.670000076293945,7.739999771118164,15693221.0,7.739999771118164
2015-12-08,7.690000057220459,7.420000076293945,7.619999885559082,7.480000019073486,12563228.0,7.480000019073486
2015-12-09,7.570000171661377,7.309999942779541,7.429999828338623,7.400000095367432,13793736.0,7.400000095367432
2015-12-10,7.460000038146973,7.269999980926514,7.360000133514404,7.300000190734863,10410806.0,7.300000190734863
2015-12-11,7.449999809265137,7.079999923706055,7.199999809265137,7.260000228881836,15312084.0,7.260000228881836
2015-12-14,7.650000095367432,7.110000133514404,7.159999847412109,7.489999771118164,17149631.0,7.489999771118164
2015-12-15,7.510000228881836,7.360000133514404,7.5,7.440000057220459,12156937.0,7.440000057220459
2015-12-16,7.690000057220459,7.409999847412109,7.449999809265137,7.599999904632568,15847099.0,7.599999904632568
2015-12-17,8.149999618530273,7.659999847412109,7.670000076293945,7.949999809265137,34981058.0,7.949999809265137
2015-12-18,8.09000015258789,7.710000038146973,7.860000133514404,7.809999942779541,25932296.0,7.809999942779541
2015-12-21,7.960000038146973,7.75,7.829999923706055,7.800000190734863,20054033.0,7.800000190734863
2015-12-22,8.09000015258789,7.789999961853027,7.860000133514404,7.940000057220459,24634998.0,7.940000057220459
2015-12-23,7.940000057220459,7.699999809265137,7.940000057220459,7.699999809265137,19818494.0,7.699999809265137
2015-12-24,7.849999904632568,7.599999904632568,7.690000057220459,7.710000038146973,12141715.0,7.710000038146973
2015-12-25,7.920000076293945,7.650000095367432,7.71999979019165,7.809999942779541,14222865.0,7.809999942779541
2015-12-28,7.920000076293945,7.489999771118164,7.849999904632568,7.519999980926514,14915724.0,7.519999980926514
2015-12-29,7.619999885559082,7.369999885559082,7.5,7.570000171661377,9983508.0,7.570000171661377
2015-12-30,7.699999809265137,7.53000020980835,7.639999866485596,7.610000133514404,13814444.0,7.610000133514404
2015-12-31,7.699999809265137,7.5,7.630000114440918,7.5,10022266.0,7.5
2016-01-04,7.53000020980835,6.75,7.5,6.75,13670897.0,6.75
2016-01-05,6.739999771118164,6.079999923706055,6.079999923706055,6.579999923706055,20145694.0,6.579999923706055
2016-01-06,6.849999904632568,6.550000190734863,6.579999923706055,6.789999961853027,14194081.0,6.789999961853027
2016-01-07,6.670000076293945,6.110000133514404,6.619999885559082,6.110000133514404,4196000.0,6.110000133514404
2016-01-08,6.449999809265137,5.800000190734863,6.309999942779541,6.230000019073486,29447490.0,6.230000019073486
2016-01-11,6.190000057220459,5.610000133514404,6.0,5.659999847412109,23634596.0,5.659999847412109
2016-01-12,5.820000171661377,5.300000190734863,5.619999885559082,5.650000095367432,19507623.0,5.650000095367432
2016-01-13,5.789999961853027,5.400000095367432,5.639999866485596,5.519999980926514,13554688.0,5.519999980926514
2016-01-14,5.739999771118164,5.28000020980835,5.320000171661377,5.690000057220459,26503170.0,5.690000057220459
2016-01-15,5.699999809265137,5.400000095367432,5.699999809265137,5.46999979019165,11804154.0,5.46999979019165
2016-01-18,5.639999866485596,5.239999771118164,5.46999979019165,5.510000228881836,9418119.0,5.510000228881836
2016-01-19,5.71999979019165,5.449999809265137,5.489999771118164,5.679999828338623,12236278.0,5.679999828338623
2016-01-20,5.75,5.559999942779541,5.679999828338623,5.619999885559082,10123032.0,5.619999885559082
2016-01-21,5.639999866485596,5.349999904632568,5.519999980926514,5.429999828338623,10865103.0,5.429999828338623
2016-01-22,5.510000228881836,5.179999828338623,5.369999885559082,5.46999979019165,15839025.0,5.46999979019165
2016-01-25,5.539999961853027,5.429999828338623,5.460000038146973,5.5,9700150.0,5.5
2016-01-26,5.440000057220459,4.949999809265137,5.440000057220459,4.960000038146973,14092759.0,4.960000038146973
2016-01-27,5.119999885559082,4.75,4.980000019073486,4.980000019073486,18203715.0,4.980000019073486
2016-01-28,5.0,4.760000228881836,4.989999771118164,4.809999942779541,11712344.0,4.809999942779541
2016-01-29,5.059999942779541,4.710000038146973,4.820000171661377,5.010000228881836,14389788.0,5.010000228881836
2016-02-01,5.0,4.760000228881836,4.989999771118164,4.929999828338623,16878014.0,4.929999828338623
2016-02-02,5.090000152587891,4.929999828338623,4.929999828338623,5.059999942779541,9943689.0,5.059999942779541
2016-02-03,5.070000171661377,4.889999866485596,4.989999771118164,5.059999942779541,7969733.0,5.059999942779541
2016-02-04,5.570000171661377,5.119999885559082,5.119999885559082,5.570000171661377,22855684.0,5.570000171661377
2016-02-05,6.079999923706055,5.519999980926514,5.800000190734863,5.789999961853027,46722354.0,5.789999961853027
2016-02-15,6.130000114440918,5.5,5.5,5.909999847412109,33315960.0,5.909999847412109
2016-02-16,6.130000114440918,5.739999771118164,5.849999904632568,6.059999942779541,41042355.0,6.059999942779541
2016-02-17,6.099999904632568,5.869999885559082,5.929999828338623,6.019999980926514,24234838.0,6.019999980926514
2016-02-18,6.239999771118164,5.989999771118164,6.050000190734863,6.059999942779541,24518396.0,6.059999942779541
2016-02-19,6.119999885559082,5.909999847412109,6.059999942779541,5.949999809265137,14683439.0,5.949999809265137
2016-02-22,6.230000019073486,5.989999771118164,6.03000020980835,6.079999923706055,21261820.0,6.079999923706055
2016-02-23,6.289999961853027,5.880000114440918,6.099999904632568,6.059999942779541,25317610.0,6.059999942779541
2016-02-24,6.059999942779541,5.840000152587891,5.96999979019165,6.039999961853027,17062426.0,6.039999961853027
2016-02-25,6.099999904632568,5.440000057220459,6.090000152587891,5.519999980926514,23892935.0,5.519999980926514
2016-02-26,5.820000171661377,5.420000076293945,5.53000020980835,5.659999847412109,23977511.0,5.659999847412109
2016-02-29,5.599999904632568,5.099999904632568,5.570000171661377,5.269999980926514,22446209.0,5.269999980926514
2016-03-01,5.639999866485596,5.25,5.309999942779541,5.579999923706055,28550363.0,5.579999923706055
2016-03-02,6.139999866485596,5.5,5.590000152587891,6.139999866485596,41640896.0,6.139999866485596
2016-03-03,6.75,6.429999828338623,6.619999885559082,6.570000171661377,100484136.0,6.570000171661377
2016-03-04,6.75,6.119999885559082,6.639999866485596,6.309999942779541,80263022.0,6.309999942779541
2016-03-07,6.75,6.309999942779541,6.510000228881836,6.53000020980835,56103529.0,6.53000020980835
2016-03-08,6.590000152587891,6.170000076293945,6.590000152587891,6.409999847412109,41935755.0,6.409999847412109
2016-03-09,6.170000076293945,5.900000095367432,6.010000228881836,6.010000228881836,25656643.0,6.010000228881836
2016-03-10,6.119999885559082,5.519999980926514,6.050000190734863,5.769999980926514,18622071.0,5.769999980926514
2016-03-11,5.789999961853027,5.539999961853027,5.710000038146973,5.71999979019165,20073972.0,5.71999979019165
2016-03-14,5.940000057220459,5.690000057220459,5.789999961853027,5.849999904632568,26976043.0,5.849999904632568
2016-03-15,5.800000190734863,5.599999904632568,5.789999961853027,5.639999866485596,15369789.0,5.639999866485596
2016-03-16,5.710000038146973,5.429999828338623,5.630000114440918,5.519999980926514,15936588.0,5.519999980926514
2016-03-17,5.78000020980835,5.550000190734863,5.639999866485596,5.769999980926514,21959823.0,5.769999980926514
2016-03-18,6.139999866485596,5.840000152587891,5.849999904632568,6.119999885559082,33740467.0,6.119999885559082
2016-03-21,6.269999980926514,6.039999961853027,6.070000171661377,6.260000228881836,29058787.0,6.260000228881836
2016-03-22,6.400000095367432,6.119999885559082,6.170000076293945,6.190000057220459,24151139.0,6.190000057220459
2016-03-23,6.239999771118164,6.110000133514404,6.159999847412109,6.170000076293945,16053383.0,6.170000076293945
2016-03-24,6.090000152587891,5.949999809265137,6.010000228881836,5.980000019073486,24724704.0,5.980000019073486
2016-03-25,6.059999942779541,5.900000095367432,5.940000057220459,6.019999980926514,11694822.0,6.019999980926514
2016-03-28,6.110000133514404,5.929999828338623,6.0,5.960000038146973,14082095.0,5.960000038146973
2016-03-29,6.019999980926514,5.820000171661377,5.96999979019165,5.949999809265137,13137187.0,5.949999809265137
2016-03-30,6.21999979019165,6.0,6.0,6.170000076293945,21968535.0,6.170000076293945
2016-03-31,6.21999979019165,6.079999923706055,6.179999828338623,6.190000057220459,17728166.0,6.190000057220459
2016-04-01,6.269999980926514,6.090000152587891,6.190000057220459,6.25,21583868.0,6.25
2016-04-05,6.28000020980835,6.150000095367432,6.230000019073486,6.269999980926514,21538947.0,6.269999980926514
2016-04-06,6.309999942779541,6.130000114440918,6.21999979019165,6.179999828338623,16752858.0,6.179999828338623
2016-04-07,6.260000228881836,6.010000228881836,6.199999809265137,6.050000190734863,17123568.0,6.050000190734863
2016-04-08,5.980000019073486,5.800000190734863,5.96999979019165,5.880000114440918,15509767.0,5.880000114440918
2016-04-11,6.079999923706055,5.909999847412109,5.949999809265137,6.03000020980835,15061185.0,6.03000020980835
2016-04-12,6.050000190734863,5.849999904632568,6.019999980926514,6.0,14111639.0,6.0
2016-04-13,6.599999904632568,6.25,6.260000228881836,6.599999904632568,62839509.0,6.599999904632568
2016-04-14,6.679999828338623,6.409999847412109,6.599999904632568,6.53000020980835,52489917.0,6.53000020980835
2016-04-15,6.590000152587891,6.349999904632568,6.539999961853027,6.429999828338623,27289441.0,6.429999828338623
2016-04-18,6.409999847412109,6.179999828338623,6.409999847412109,6.25,23423919.0,6.25
2016-04-19,6.460000038146973,6.199999809265137,6.340000152587891,6.269999980926514,23927201.0,6.269999980926514
2016-04-20,6.409999847412109,5.849999904632568,6.389999866485596,6.0,37446426.0,6.0
2016-04-21,6.360000133514404,5.960000038146973,6.010000228881836,6.099999904632568,36156120.0,6.099999904632568
2016-04-22,6.039999961853027,5.869999885559082,5.960000038146973,6.019999980926514,18060732.0,6.019999980926514
2016-04-25,6.070000171661377,5.789999961853027,5.940000057220459,6.039999961853027,14350395.0,6.039999961853027
2016-04-26,6.039999961853027,5.929999828338623,5.949999809265137,6.03000020980835,10804339.0,6.03000020980835
2016-04-27,6.050000190734863,5.940000057220459,6.050000190734863,5.980000019073486,10644952.0,5.980000019073486
2016-04-28,6.019999980926514,5.840000152587891,5.960000038146973,6.0,11511238.0,6.0
2016-04-29,6.0,5.849999904632568,5.980000019073486,5.960000038146973,10556310.0,5.960000038146973
2016-05-03,6.090000152587891,5.889999866485596,5.940000057220459,6.079999923706055,16038377.0,6.079999923706055
2016-05-04,6.050000190734863,5.989999771118164,6.039999961853027,6.03000020980835,13499555.0,6.03000020980835
2016-05-05,6.070000171661377,5.949999809265137,6.010000228881836,6.059999942779541,11387342.0,6.059999942779541
2016-05-06,6.059999942779541,5.710000038146973,6.059999942779541,5.71999979019165,23048766.0,5.71999979019165
2016-05-09,5.659999847412109,5.329999923706055,5.659999847412109,5.380000114440918,15889436.0,5.380000114440918
2016-05-10,5.440000057220459,5.239999771118164,5.349999904632568,5.309999942779541,12454912.0,5.309999942779541
2016-05-11,5.489999771118164,5.25,5.349999904632568,5.340000152587891,11955388.0,5.340000152587891
2016-05-12,5.300000190734863,5.079999923706055,5.239999771118164,5.289999961853027,10090049.0,5.289999961853027
2016-05-13,5.389999866485596,5.199999809265137,5.239999771118164,5.320000171661377,11869524.0,5.320000171661377
2016-05-16,5.440000057220459,5.230000019073486,5.320000171661377,5.429999828338623,9876046.0,5.429999828338623
2016-05-17,5.449999809265137,5.349999904632568,5.420000076293945,5.369999885559082,8400648.0,5.369999885559082
2016-05-18,5.309999942779541,5.070000171661377,5.309999942779541,5.159999847412109,12972685.0,5.159999847412109
2016-05-19,5.239999771118164,5.110000133514404,5.150000095367432,5.170000076293945,8722792.0,5.170000076293945
2016-05-20,5.289999961853027,5.070000171661377,5.090000152587891,5.269999980926514,9760121.0,5.269999980926514
2016-05-23,5.300000190734863,5.199999809265137,5.25,5.28000020980835,9508270.0,5.28000020980835
2016-05-24,5.260000228881836,5.119999885559082,5.260000228881836,5.159999847412109,7695970.0,5.159999847412109
2016-05-25,5.230000019073486,5.139999866485596,5.199999809265137,5.159999847412109,6594776.0,5.159999847412109
2016-05-26,5.21999979019165,5.070000171661377,5.159999847412109,5.210000038146973,10661348.0,5.210000038146973
2016-05-27,5.230000019073486,5.139999866485596,5.199999809265137,5.170000076293945,6269831.0,5.170000076293945
2016-05-30,5.179999828338623,5.079999923706055,5.130000114440918,5.130000114440918,6237383.0,5.130000114440918
2016-05-31,5.349999904632568,5.130000114440918,5.150000095367432,5.349999904632568,16196644.0,5.349999904632568
2016-06-01,5.5,5.300000190734863,5.320000171661377,5.409999847412109,21233498.0,5.409999847412109
2016-06-02,5.619999885559082,5.420000076293945,5.420000076293945,5.510000228881836,19510742.0,5.510000228881836
2016-06-03,5.53000020980835,5.409999847412109,5.5,5.46999979019165,11692993.0,5.46999979019165
2016-06-06,5.639999866485596,5.480000019073486,5.550000190734863,5.5,12646021.0,5.5
2016-06-07,5.789999961853027,5.5,5.510000228881836,5.610000133514404,20972902.0,5.610000133514404
2016-06-08,5.559999942779541,5.389999866485596,5.519999980926514,5.460000038146973,16042890.0,5.460000038146973
2016-06-13,5.519999980926514,5.25,5.429999828338623,5.260000228881836,14861447.0,5.260000228881836
2016-06-14,5.300000190734863,5.179999828338623,5.260000228881836,5.260000228881836,10676639.0,5.260000228881836
2016-06-15,5.440000057220459,5.130000114440918,5.150000095367432,5.429999828338623,13390060.0,5.429999828338623
2016-06-16,5.570000171661377,5.400000095367432,5.440000057220459,5.489999771118164,19297141.0,5.489999771118164
2016-06-17,5.739999771118164,5.46999979019165,5.510000228881836,5.619999885559082,26604530.0,5.619999885559082
2016-06-20,5.599999904632568,5.389999866485596,5.599999904632568,5.420000076293945,22902365.0,5.420000076293945
2016-06-21,5.53000020980835,5.28000020980835,5.46999979019165,5.289999961853027,18302724.0,5.289999961853027
2016-06-22,5.420000076293945,5.260000228881836,5.269999980926514,5.409999847412109,12859230.0,5.409999847412109
2016-06-23,5.389999866485596,5.269999980926514,5.369999885559082,5.309999942779541,15148226.0,5.309999942779541
2016-06-24,5.349999904632568,5.099999904632568,5.28000020980835,5.199999809265137,20023420.0,5.199999809265137
2016-06-27,5.340000152587891,5.150000095367432,5.210000038146973,5.309999942779541,15370277.0,5.309999942779541
2016-06-28,5.360000133514404,5.210000038146973,5.289999961853027,5.349999904632568,18508570.0,5.349999904632568
2016-06-29,5.5,5.369999885559082,5.429999828338623,5.400000095367432,19204465.0,5.400000095367432
2016-06-30,5.570000171661377,5.360000133514404,5.420000076293945,5.460000038146973,27628075.0,5.460000038146973
2016-07-01,5.579999923706055,5.420000076293945,5.460000038146973,5.489999771118164,24181718.0,5.489999771118164
2016-07-04,6.039999961853027,5.590000152587891,5.590000152587891,6.039999961853027,38816093.0,6.039999961853027
2016-07-05,6.25,5.940000057220459,6.199999809265137,6.039999961853027,74465569.0,6.039999961853027
2016-07-06,6.369999885559082,5.889999866485596,6.0,6.199999809265137,65810560.0,6.199999809265137
2016-07-07,6.420000076293945,6.119999885559082,6.150000095367432,6.239999771118164,62475549.0,6.239999771118164
2016-07-08,6.550000190734863,6.210000038146973,6.239999771118164,6.300000190734863,61234626.0,6.300000190734863
2016-07-11,6.730000019073486,6.329999923706055,6.400000095367432,6.619999885559082,70569150.0,6.619999885559082
2016-07-12,6.789999961853027,6.369999885559082,6.519999980926514,6.610000133514404,64374314.0,6.610000133514404
2016-07-13,6.989999771118164,6.659999847412109,6.75,6.789999961853027,76530732.0,6.789999961853027
2016-07-14,6.739999771118164,6.519999980926514,6.630000114440918,6.71999979019165,46230059.0,6.71999979019165
2016-07-15,6.730000019073486,6.599999904632568,6.730000019073486,6.639999866485596,27780369.0,6.639999866485596
2016-07-18,6.849999904632568,6.550000190734863,6.599999904632568,6.710000038146973,46975984.0,6.710000038146973
2016-07-19,6.900000095367432,6.550000190734863,6.699999809265137,6.650000095367432,49395058.0,6.650000095367432
2016-07-20,6.75,6.440000057220459,6.679999828338623,6.489999771118164,40139433.0,6.489999771118164
2016-07-21,6.570000171661377,6.420000076293945,6.460000038146973,6.559999942779541,38483353.0,6.559999942779541
2016-07-22,6.630000114440918,6.400000095367432,6.579999923706055,6.429999828338623,33786511.0,6.429999828338623
2016-07-25,6.460000038146973,6.320000171661377,6.360000133514404,6.420000076293945,27852674.0,6.420000076293945
2016-07-26,6.480000019073486,6.369999885559082,6.380000114440918,6.420000076293945,21044249.0,6.420000076293945
2016-07-27,6.409999847412109,5.78000020980835,6.409999847412109,5.809999942779541,80029154.0,5.809999942779541
2016-07-28,5.860000133514404,5.699999809265137,5.760000228881836,5.809999942779541,37874838.0,5.809999942779541
2016-07-29,5.860000133514404,5.639999866485596,5.840000152587891,5.710000038146973,23222363.0,5.710000038146973
2016-08-01,5.889999866485596,5.679999828338623,5.789999961853027,5.829999923706055,31946852.0,5.829999923706055
2016-08-02,5.980000019073486,5.769999980926514,5.809999942779541,5.96999979019165,31470004.0,5.96999979019165
2016-08-03,6.019999980926514,5.869999885559082,5.909999847412109,5.900000095367432,27513224.0,5.900000095367432
2016-08-04,5.960000038146973,5.789999961853027,5.929999828338623,5.940000057220459,18415165.0,5.940000057220459
2016-08-05,5.96999979019165,5.829999923706055,5.909999847412109,5.900000095367432,22206599.0,5.900000095367432
2016-08-08,6.070000171661377,5.820000171661377,5.900000095367432,6.050000190734863,26684776.0,6.050000190734863
2016-08-09,6.099999904632568,5.96999979019165,6.059999942779541,6.03000020980835,18309515.0,6.03000020980835
2016-08-10,6.25,6.0,6.0,6.190000057220459,33697227.0,6.190000057220459
2016-08-11,6.150000095367432,5.949999809265137,6.119999885559082,5.980000019073486,26507241.0,5.980000019073486
2016-08-12,6.03000020980835,5.880000114440918,5.980000019073486,6.019999980926514,22468445.0,6.019999980926514
2016-08-15,6.159999847412109,5.940000057220459,5.960000038146973,6.079999923706055,29570235.0,6.079999923706055
2016-08-16,6.150000095367432,6.070000171661377,6.099999904632568,6.099999904632568,22164407.0,6.099999904632568
2016-08-17,6.130000114440918,6.0,6.099999904632568,6.059999942779541,17816807.0,6.059999942779541
2016-08-18,6.179999828338623,6.059999942779541,6.059999942779541,6.090000152587891,24446107.0,6.090000152587891
2016-08-19,6.150000095367432,6.010000228881836,6.110000133514404,6.090000152587891,17542380.0,6.090000152587891
2016-08-22,6.119999885559082,5.940000057220459,6.079999923706055,5.960000038146973,16343834.0,5.960000038146973
2016-08-23,6.130000114440918,5.929999828338623,5.940000057220459,6.070000171661377,19864967.0,6.070000171661377
2016-08-24,6.079999923706055,5.96999979019165,6.039999961853027,6.0,15457911.0,6.0
2016-08-25,5.949999809265137,5.809999942779541,5.920000076293945,5.900000095367432,16584216.0,5.900000095367432
2016-08-26,6.150000095367432,5.980000019073486,6.03000020980835,6.050000190734863,28108621.0,6.050000190734863
2016-08-29,6.059999942779541,5.96999979019165,6.0,6.019999980926514,12471390.0,6.019999980926514
2016-08-30,6.050000190734863,5.949999809265137,6.019999980926514,6.0,12134200.0,6.0
2016-08-31,6.179999828338623,6.019999980926514,6.03000020980835,6.159999847412109,34499753.0,6.159999847412109
2016-09-01,6.260000228881836,6.150000095367432,6.210000038146973,6.170000076293945,32973877.0,6.170000076293945
2016-09-02,6.349999904632568,6.199999809265137,6.230000019073486,6.21999979019165,29758971.0,6.21999979019165
2016-09-05,6.639999866485596,6.230000019073486,6.289999961853027,6.5,56201823.0,6.5
2016-09-06,6.480000019073486,6.320000171661377,6.429999828338623,6.46999979019165,31680501.0,6.46999979019165
2016-09-07,6.449999809265137,6.289999961853027,6.449999809265137,6.320000171661377,26219801.0,6.320000171661377
2016-09-08,6.340000152587891,6.210000038146973,6.300000190734863,6.269999980926514,20291250.0,6.269999980926514
2016-09-09,6.360000133514404,6.190000057220459,6.289999961853027,6.210000038146973,22906594.0,6.210000038146973
2016-09-12,6.03000020980835,5.789999961853027,6.03000020980835,5.880000114440918,35837956.0,5.880000114440918
2016-09-13,5.940000057220459,5.849999904632568,5.900000095367432,5.929999828338623,13632967.0,5.929999828338623
2016-09-14,5.889999866485596,5.820000171661377,5.880000114440918,5.880000114440918,10343700.0,5.880000114440918
2016-09-19,5.929999828338623,5.869999885559082,5.880000114440918,5.920000076293945,8005107.0,5.920000076293945
2016-09-20,5.96999979019165,5.889999866485596,5.940000057220459,5.940000057220459,9899935.0,5.940000057220459
2016-09-21,5.989999771118164,5.940000057220459,5.960000038146973,5.980000019073486,10214158.0,5.980000019073486
2016-09-22,6.039999961853027,5.940000057220459,6.019999980926514,5.949999809265137,10959030.0,5.949999809265137
2016-09-23,6.0,5.880000114440918,5.96999979019165,5.900000095367432,9837471.0,5.900000095367432
2016-09-26,5.929999828338623,5.690000057220459,5.900000095367432,5.699999809265137,16639056.0,5.699999809265137
2016-09-27,5.829999923706055,5.650000095367432,5.679999828338623,5.800000190734863,9357041.0,5.800000190734863
2016-09-28,5.820000171661377,5.75,5.820000171661377,5.769999980926514,7156320.0,5.769999980926514
2016-09-29,5.980000019073486,5.789999961853027,5.800000190734863,5.889999866485596,13505869.0,5.889999866485596
2016-09-30,5.989999771118164,5.880000114440918,5.900000095367432,5.96999979019165,13706001.0,5.96999979019165
2016-10-10,6.050000190734863,5.909999847412109,5.909999847412109,6.050000190734863,13973203.0,6.050000190734863
2016-10-11,6.099999904632568,6.010000228881836,6.050000190734863,6.090000152587891,13806868.0,6.090000152587891
2016-10-12,6.070000171661377,5.960000038146973,6.019999980926514,6.039999961853027,13296527.0,6.039999961853027
2016-10-13,6.28000020980835,6.010000228881836,6.010000228881836,6.179999828338623,28244524.0,6.179999828338623
2016-10-14,6.159999847412109,6.039999961853027,6.110000133514404,6.139999866485596,17088608.0,6.139999866485596
2016-10-17,6.380000114440918,6.130000114440918,6.190000057220459,6.210000038146973,35902699.0,6.210000038146973
2016-10-18,6.349999904632568,6.150000095367432,6.170000076293945,6.309999942779541,20957403.0,6.309999942779541
2016-10-19,6.369999885559082,6.260000228881836,6.329999923706055,6.289999961853027,15667368.0,6.289999961853027
2016-10-20,6.369999885559082,6.230000019073486,6.269999980926514,6.360000133514404,16141572.0,6.360000133514404
2016-10-21,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-10-24,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-10-25,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-10-26,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-10-27,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-10-28,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-10-31,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-11-01,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-11-02,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-11-03,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-11-04,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-11-07,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-11-08,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-11-09,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-11-10,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-11-11,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-11-14,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-11-15,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-11-16,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-11-17,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-11-18,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-11-21,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-11-22,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-11-23,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-11-24,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-11-25,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-11-28,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-11-29,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-11-30,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-12-01,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-12-02,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-12-05,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-12-06,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-12-07,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-12-08,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-12-09,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-12-12,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-12-13,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-12-14,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-12-15,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-12-16,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-12-19,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-12-20,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-12-21,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-12-22,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-12-23,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-12-26,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-12-27,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-12-28,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-12-29,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2016-12-30,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2017-01-03,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2017-01-04,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2017-01-05,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2017-01-06,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2017-01-09,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2017-01-10,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2017-01-11,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2017-01-12,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2017-01-13,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2017-01-16,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2017-01-17,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2017-01-18,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2017-01-19,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2017-01-20,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2017-01-23,6.329999923706055,5.730000019073486,5.849999904632568,6.039999961853027,74698647.0,6.039999961853027
2017-01-24,6.119999885559082,5.849999904632568,5.989999771118164,5.949999809265137,42396490.0,5.949999809265137
2017-01-25,6.079999923706055,5.909999847412109,5.940000057220459,5.940000057220459,31798157.0,5.940000057220459
2017-01-26,6.119999885559082,5.880000114440918,5.949999809265137,6.099999904632568,31691599.0,6.099999904632568
2017-02-03,6.099999904632568,5.960000038146973,6.090000152587891,6.010000228881836,19482620.0,6.010000228881836
2017-02-06,6.059999942779541,5.96999979019165,6.0,6.039999961853027,14986337.0,6.039999961853027
2017-02-07,6.070000171661377,5.980000019073486,6.039999961853027,6.03000020980835,14662701.0,6.03000020980835
2017-02-08,6.050000190734863,5.929999828338623,6.03000020980835,6.039999961853027,19880872.0,6.039999961853027
2017-02-09,6.639999866485596,6.0,6.039999961853027,6.440000057220459,57934215.0,6.440000057220459
2017-02-10,7.079999923706055,6.329999923706055,6.349999904632568,7.079999923706055,98237344.0,7.079999923706055
2017-02-13,7.559999942779541,6.940000057220459,7.369999885559082,7.090000152587891,105135108.0,7.090000152587891
2017-02-14,7.440000057220459,6.980000019073486,7.0,7.289999961853027,98954415.0,7.289999961853027
2017-02-15,7.28000020980835,6.980000019073486,7.150000095367432,7.010000228881836,59468249.0,7.010000228881836
2017-02-16,7.190000057220459,6.929999828338623,6.989999771118164,6.989999771118164,48891333.0,6.989999771118164
2017-02-17,7.159999847412109,6.940000057220459,6.989999771118164,7.010000228881836,45594689.0,7.010000228881836
2017-02-20,7.25,6.960000038146973,6.989999771118164,7.170000076293945,47097459.0,7.170000076293945
2017-02-21,7.260000228881836,7.03000020980835,7.21999979019165,7.130000114440918,33419617.0,7.130000114440918
2017-02-22,7.21999979019165,7.059999942779541,7.150000095367432,7.179999828338623,30811185.0,7.179999828338623
2017-02-23,7.21999979019165,7.050000190734863,7.179999828338623,7.110000133514404,34174803.0,7.110000133514404
2017-02-24,7.019999980926514,6.670000076293945,7.0,6.840000152587891,42687946.0,6.840000152587891
2017-02-27,6.860000133514404,6.699999809265137,6.789999961853027,6.739999771118164,22555733.0,6.739999771118164
2017-02-28,6.829999923706055,6.710000038146973,6.710000038146973,6.78000020980835,17889455.0,6.78000020980835
2017-03-01,6.949999809265137,6.730000019073486,6.769999980926514,6.829999923706055,25881825.0,6.829999923706055
2017-03-02,7.019999980926514,6.809999942779541,6.840000152587891,6.829999923706055,21466740.0,6.829999923706055
2017-03-03,6.710000038146973,6.579999923706055,6.699999809265137,6.590000152587891,25832799.0,6.590000152587891
2017-03-06,6.679999828338623,6.550000190734863,6.590000152587891,6.670000076293945,17906668.0,6.670000076293945
2017-03-07,6.670000076293945,6.579999923706055,6.670000076293945,6.599999904632568,15081678.0,6.599999904632568
2017-03-08,6.630000114440918,6.519999980926514,6.550000190734863,6.630000114440918,16667916.0,6.630000114440918
2017-03-09,6.619999885559082,6.480000019073486,6.619999885559082,6.519999980926514,15163425.0,6.519999980926514
2017-03-10,6.570000171661377,6.510000228881836,6.550000190734863,6.53000020980835,9648428.0,6.53000020980835
2017-03-13,6.679999828338623,6.519999980926514,6.53000020980835,6.670000076293945,21086086.0,6.670000076293945
2017-03-14,6.71999979019165,6.579999923706055,6.670000076293945,6.599999904632568,15553022.0,6.599999904632568
2017-03-15,6.679999828338623,6.599999904632568,6.599999904632568,6.639999866485596,14089754.0,6.639999866485596
2017-03-16,6.769999980926514,6.639999866485596,6.730000019073486,6.71999979019165,19268563.0,6.71999979019165
2017-03-17,6.820000171661377,6.550000190734863,6.730000019073486,6.579999923706055,20472319.0,6.579999923706055
2017-03-20,6.730000019073486,6.579999923706055,6.610000133514404,6.699999809265137,17853136.0,6.699999809265137
2017-03-21,6.670000076293945,6.559999942779541,6.670000076293945,6.599999904632568,12285093.0,6.599999904632568
2017-03-22,6.590000152587891,6.420000076293945,6.53000020980835,6.489999771118164,15468289.0,6.489999771118164
2017-03-23,6.53000020980835,6.380000114440918,6.480000019073486,6.449999809265137,13506175.0,6.449999809265137
2017-03-24,6.5,6.389999866485596,6.449999809265137,6.5,13145184.0,6.5
2017-03-27,6.5,6.420000076293945,6.489999771118164,6.440000057220459,9940601.0,6.440000057220459
2017-03-28,6.570000171661377,6.440000057220459,6.440000057220459,6.53000020980835,14184550.0,6.53000020980835
2017-03-29,6.659999847412109,6.53000020980835,6.539999961853027,6.550000190734863,23666314.0,6.550000190734863
2017-03-30,6.590000152587891,6.289999961853027,6.519999980926514,6.329999923706055,24269434.0,6.329999923706055
2017-03-31,6.440000057220459,6.320000171661377,6.320000171661377,6.360000133514404,15035931.0,6.360000133514404
2017-04-05,6.579999923706055,6.380000114440918,6.400000095367432,6.570000171661377,19335508.0,6.570000171661377
2017-04-06,6.619999885559082,6.519999980926514,6.590000152587891,6.599999904632568,17771290.0,6.599999904632568
2017-04-07,6.670000076293945,6.550000190734863,6.559999942779541,6.559999942779541,20687948.0,6.559999942779541
2017-04-10,6.559999942779541,6.420000076293945,6.53000020980835,6.480000019073486,16743593.0,6.480000019073486
2017-04-11,6.489999771118164,6.199999809265137,6.489999771118164,6.329999923706055,36549786.0,6.329999923706055
2017-04-12,6.349999904632568,6.159999847412109,6.300000190734863,6.179999828338623,21702499.0,6.179999828338623
2017-04-13,6.28000020980835,6.170000076293945,6.179999828338623,6.25,14264206.0,6.25
2017-04-14,6.239999771118164,6.090000152587891,6.21999979019165,6.119999885559082,19015960.0,6.119999885559082
2017-04-17,6.179999828338623,6.070000171661377,6.159999847412109,6.150000095367432,11326886.0,6.150000095367432
2017-04-18,6.239999771118164,6.090000152587891,6.150000095367432,6.110000133514404,11546327.0,6.110000133514404
2017-04-19,6.070000171661377,5.800000190734863,6.059999942779541,5.860000133514404,20231964.0,5.860000133514404
2017-04-20,5.929999828338623,5.75,5.880000114440918,5.920000076293945,14561940.0,5.920000076293945
2017-04-21,5.929999828338623,5.820000171661377,5.909999847412109,5.840000152587891,7861101.0,5.840000152587891
2017-04-24,5.800000190734863,5.440000057220459,5.800000190734863,5.519999980926514,19156380.0,5.519999980926514
2017-04-25,5.590000152587891,5.460000038146973,5.539999961853027,5.519999980926514,9453468.0,5.519999980926514
2017-04-26,5.619999885559082,5.519999980926514,5.53000020980835,5.539999961853027,8125753.0,5.539999961853027
2017-04-27,5.670000076293945,5.369999885559082,5.539999961853027,5.650000095367432,15635906.0,5.650000095367432
2017-04-28,5.630000114440918,5.5,5.590000152587891,5.590000152587891,10894895.0,5.590000152587891
2017-05-02,5.639999866485596,5.559999942779541,5.619999885559082,5.579999923706055,8969313.0,5.579999923706055
2017-05-03,5.670000076293945,5.53000020980835,5.570000171661377,5.619999885559082,9239081.0,5.619999885559082
2017-05-04,5.599999904632568,5.480000019073486,5.590000152587891,5.5,11681662.0,5.5
2017-05-05,5.489999771118164,5.380000114440918,5.46999979019165,5.449999809265137,11652003.0,5.449999809265137
2017-05-08,5.480000019073486,5.389999866485596,5.429999828338623,5.400000095367432,7295819.0,5.400000095367432
2017-05-09,5.46999979019165,5.309999942779541,5.400000095367432,5.46999979019165,8060665.0,5.46999979019165
2017-05-10,5.489999771118164,5.289999961853027,5.440000057220459,5.300000190734863,10604000.0,5.300000190734863
2017-05-11,5.329999923706055,4.960000038146973,5.300000190734863,5.260000228881836,15554128.0,5.260000228881836
2017-05-12,5.260000228881836,5.130000114440918,5.230000019073486,5.150000095367432,7378622.0,5.150000095367432
2017-05-15,5.190000057220459,5.130000114440918,5.170000076293945,5.130000114440918,5086001.0,5.130000114440918
2017-05-16,5.260000228881836,5.039999961853027,5.130000114440918,5.239999771118164,8198614.0,5.239999771118164
2017-05-17,5.289999961853027,5.21999979019165,5.239999771118164,5.260000228881836,6801778.0,5.260000228881836
2017-05-18,5.260000228881836,5.159999847412109,5.210000038146973,5.159999847412109,6214401.0,5.159999847412109
2017-05-19,5.25,5.170000076293945,5.190000057220459,5.21999979019165,6269577.0,5.21999979019165
2017-05-22,5.519999980926514,5.170000076293945,5.269999980926514,5.179999828338623,17503348.0,5.179999828338623
2017-05-23,5.239999771118164,5.019999980926514,5.130000114440918,5.03000020980835,10789494.0,5.03000020980835
2017-05-24,5.099999904632568,4.949999809265137,5.03000020980835,5.090000152587891,7559690.0,5.090000152587891
2017-05-25,5.21999979019165,5.050000190734863,5.090000152587891,5.199999809265137,9949813.0,5.199999809265137
2017-05-26,5.210000038146973,5.130000114440918,5.179999828338623,5.150000095367432,6674421.0,5.150000095367432
2017-05-31,5.25,5.139999866485596,5.190000057220459,5.139999866485596,6431526.0,5.139999866485596
2017-06-01,5.150000095367432,5.010000228881836,5.139999866485596,5.019999980926514,7944340.0,5.019999980926514
2017-06-02,5.179999828338623,5.019999980926514,5.03000020980835,5.159999847412109,7928691.0,5.159999847412109
2017-06-05,5.21999979019165,5.139999866485596,5.199999809265137,5.190000057220459,5406601.0,5.190000057220459
2017-06-06,5.230000019073486,5.159999847412109,5.190000057220459,5.210000038146973,5892180.0,5.210000038146973
2017-06-07,5.320000171661377,5.199999809265137,5.21999979019165,5.300000190734863,9195098.0,5.300000190734863
2017-06-08,5.289999961853027,5.239999771118164,5.289999961853027,5.28000020980835,6867298.0,5.28000020980835
2017-06-09,5.28000020980835,5.159999847412109,5.269999980926514,5.21999979019165,7708297.0,5.21999979019165
2017-06-12,5.21999979019165,5.110000133514404,5.190000057220459,5.130000114440918,5729224.0,5.130000114440918
2017-06-13,5.340000152587891,5.119999885559082,5.159999847412109,5.289999961853027,13209645.0,5.289999961853027
2017-06-14,5.300000190734863,5.25,5.260000228881836,5.300000190734863,7996754.0,5.300000190734863
2017-06-15,5.380000114440918,5.260000228881836,5.269999980926514,5.349999904632568,8238585.0,5.349999904632568
2017-06-16,5.420000076293945,5.289999961853027,5.340000152587891,5.360000133514404,11085116.0,5.360000133514404
2017-06-19,5.360000133514404,5.360000133514404,5.360000133514404,5.360000133514404,0.0,5.360000133514404
2017-06-20,5.449999809265137,5.329999923706055,5.369999885559082,5.369999885559082,8526447.0,5.369999885559082
2017-06-21,5.389999866485596,5.300000190734863,5.360000133514404,5.349999904632568,6226001.0,5.349999904632568
2017-06-22,5.409999847412109,5.28000020980835,5.369999885559082,5.300000190734863,8751259.0,5.300000190734863
2017-06-23,5.329999923706055,5.210000038146973,5.300000190734863,5.320000171661377,9865287.0,5.320000171661377
2017-06-26,5.400000095367432,5.329999923706055,5.340000152587891,5.389999866485596,10011630.0,5.389999866485596
2017-06-27,5.440000057220459,5.320000171661377,5.389999866485596,5.429999828338623,12115213.0,5.429999828338623
2017-06-28,5.489999771118164,5.360000133514404,5.400000095367432,5.460000038146973,16375311.0,5.460000038146973
2017-06-29,5.570000171661377,5.429999828338623,5.460000038146973,5.5,15721880.0,5.5
2017-06-30,5.480000019073486,5.389999866485596,5.480000019073486,5.460000038146973,11370959.0,5.460000038146973
2017-07-03,5.570000171661377,5.429999828338623,5.460000038146973,5.570000171661377,14221461.0,5.570000171661377
2017-07-04,5.670000076293945,5.5,5.550000190734863,5.550000190734863,17389719.0,5.550000190734863
2017-07-05,5.650000095367432,5.5,5.519999980926514,5.639999866485596,19371866.0,5.639999866485596
2017-07-06,5.75,5.590000152587891,5.619999885559082,5.730000019073486,22800065.0,5.730000019073486
2017-07-07,5.900000095367432,5.650000095367432,5.679999828338623,5.869999885559082,28423997.0,5.869999885559082
2017-07-10,5.949999809265137,5.78000020980835,5.840000152587891,5.820000171661377,28142534.0,5.820000171661377
2017-07-11,5.829999923706055,5.550000190734863,5.789999961853027,5.559999942779541,25020581.0,5.559999942779541
2017-07-12,5.71999979019165,5.510000228881836,5.630000114440918,5.699999809265137,19210386.0,5.699999809265137
2017-07-13,5.829999923706055,5.650000095367432,5.699999809265137,5.75,24794249.0,5.75
2017-07-14,5.739999771118164,5.630000114440918,5.699999809265137,5.650000095367432,13831531.0,5.650000095367432
2017-07-17,5.659999847412109,5.090000152587891,5.659999847412109,5.349999904632568,22622583.0,5.349999904632568
2017-07-18,5.46999979019165,5.269999980926514,5.300000190734863,5.46999979019165,15247728.0,5.46999979019165
2017-07-19,5.929999828338623,5.440000057220459,5.460000038146973,5.880000114440918,51183154.0,5.880000114440918
2017-07-20,5.869999885559082,5.730000019073486,5.829999923706055,5.789999961853027,32296226.0,5.789999961853027
2017-07-21,5.849999904632568,5.679999828338623,5.739999771118164,5.730000019073486,24986191.0,5.730000019073486
2017-07-24,5.829999923706055,5.71999979019165,5.739999771118164,5.769999980926514,27498649.0,5.769999980926514
2017-07-25,5.829999923706055,5.590000152587891,5.760000228881836,5.820000171661377,30914954.0,5.820000171661377
2017-07-26,5.960000038146973,5.739999771118164,5.889999866485596,5.849999904632568,46231186.0,5.849999904632568
2017-07-27,5.949999809265137,5.679999828338623,5.829999923706055,5.800000190734863,34089915.0,5.800000190734863
2017-07-28,6.139999866485596,5.710000038146973,5.769999980926514,6.090000152587891,63892556.0,6.090000152587891
2017-07-31,6.380000114440918,5.989999771118164,6.010000228881836,6.28000020980835,68434788.0,6.28000020980835
2017-08-01,6.289999961853027,6.050000190734863,6.230000019073486,6.090000152587891,38319783.0,6.090000152587891
2017-08-02,6.380000114440918,6.070000171661377,6.090000152587891,6.130000114440918,51813953.0,6.130000114440918
2017-08-03,6.5,6.019999980926514,6.139999866485596,6.46999979019165,78630700.0,6.46999979019165
2017-08-04,6.519999980926514,6.199999809265137,6.400000095367432,6.210000038146973,62711127.0,6.210000038146973
2017-08-07,6.429999828338623,6.039999961853027,6.190000057220459,6.420000076293945,52909775.0,6.420000076293945
2017-08-08,6.639999866485596,6.300000190734863,6.420000076293945,6.349999904632568,88353648.0,6.349999904632568
2017-08-09,6.639999866485596,6.230000019073486,6.429999828338623,6.599999904632568,86578094.0,6.599999904632568
2017-08-10,6.489999771118164,6.28000020980835,6.46999979019165,6.360000133514404,51651619.0,6.360000133514404
2017-08-11,6.25,5.78000020980835,6.199999809265137,5.869999885559082,59969244.0,5.869999885559082
2017-08-14,6.010000228881836,5.829999923706055,5.880000114440918,5.960000038146973,24310110.0,5.960000038146973
2017-08-15,6.010000228881836,5.880000114440918,5.920000076293945,5.940000057220459,14580101.0,5.940000057220459
2017-08-16,5.960000038146973,5.679999828338623,5.929999828338623,5.869999885559082,22349646.0,5.869999885559082
2017-08-17,6.400000095367432,6.050000190734863,6.289999961853027,6.079999923706055,54454591.0,6.079999923706055
2017-08-18,6.070000171661377,5.900000095367432,5.949999809265137,6.0,26467229.0,6.0
2017-08-21,6.139999866485596,5.96999979019165,6.019999980926514,6.039999961853027,26428787.0,6.039999961853027
2017-08-22,5.980000019073486,5.860000133514404,5.96999979019165,5.909999847412109,26843440.0,5.909999847412109
2017-08-23,5.840000152587891,5.679999828338623,5.800000190734863,5.710000038146973,29194580.0,5.710000038146973
2017-08-24,5.789999961853027,5.510000228881836,5.699999809265137,5.559999942779541,26165631.0,5.559999942779541
2017-08-25,5.730000019073486,5.550000190734863,5.590000152587891,5.670000076293945,17692338.0,5.670000076293945
2017-08-28,5.769999980926514,5.610000133514404,5.650000095367432,5.739999771118164,15366217.0,5.739999771118164
2017-08-29,5.849999904632568,5.71999979019165,5.739999771118164,5.739999771118164,17466315.0,5.739999771118164
2017-08-30,5.880000114440918,5.699999809265137,5.75,5.860000133514404,24392523.0,5.860000133514404
2017-08-31,5.920000076293945,5.809999942779541,5.829999923706055,5.900000095367432,20944790.0,5.900000095367432
2017-09-01,6.349999904632568,5.909999847412109,5.940000057220459,6.170000076293945,60577359.0,6.170000076293945
2017-09-04,6.429999828338623,6.199999809265137,6.239999771118164,6.360000133514404,57836241.0,6.360000133514404
2017-09-05,6.340000152587891,6.190000057220459,6.300000190734863,6.300000190734863,38377891.0,6.300000190734863
2017-09-06,6.440000057220459,6.130000114440918,6.170000076293945,6.340000152587891,38979878.0,6.340000152587891
2017-09-07,6.480000019073486,6.28000020980835,6.28000020980835,6.329999923706055,38020996.0,6.329999923706055
2017-09-08,6.539999961853027,6.300000190734863,6.329999923706055,6.389999866485596,41851528.0,6.389999866485596
2017-09-11,6.619999885559082,6.199999809265137,6.329999923706055,6.610000133514404,53850004.0,6.610000133514404
2017-09-12,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.610000133514404
2017-09-13,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.610000133514404
2017-09-14,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.610000133514404
2017-09-15,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.610000133514404
2017-09-18,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.610000133514404
2017-09-19,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.610000133514404
2017-09-20,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.610000133514404
2017-09-21,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.610000133514404
2017-09-22,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.610000133514404
2017-09-25,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.610000133514404
2017-09-26,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.610000133514404
2017-09-27,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.610000133514404
2017-09-28,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.610000133514404
2017-09-29,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.610000133514404
2017-10-09,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.610000133514404
2017-10-10,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.610000133514404
2017-10-11,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.610000133514404
2017-10-12,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.610000133514404
2017-10-13,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.610000133514404
2017-10-16,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.610000133514404
2017-10-17,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.610000133514404
2017-10-18,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.610000133514404
2017-10-19,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.610000133514404
2017-10-20,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.610000133514404
2017-10-23,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.610000133514404
2017-10-24,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.610000133514404
2017-10-25,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.610000133514404
2017-10-26,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.610000133514404
2017-10-27,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.610000133514404
2017-10-30,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.610000133514404
2017-10-31,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,7578100.0,5.949999809265137
2017-11-01,5.739999771118164,5.460000038146973,5.510000228881836,5.539999961853027,74526167.0,5.539999961853027
2017-11-02,5.440000057220459,5.300000190734863,5.389999866485596,5.300000190734863,45248366.0,5.300000190734863
2017-11-03,5.460000038146973,5.260000228881836,5.28000020980835,5.400000095367432,32834215.0,5.400000095367432
2017-11-06,5.460000038146973,5.300000190734863,5.349999904632568,5.449999809265137,21240077.0,5.449999809265137
2017-11-07,5.579999923706055,5.360000133514404,5.400000095367432,5.559999942779541,21607165.0,5.559999942779541
2017-11-08,5.639999866485596,5.46999979019165,5.489999771118164,5.570000171661377,18408206.0,5.570000171661377
2017-11-09,5.599999904632568,5.5,5.53000020980835,5.579999923706055,10178782.0,5.579999923706055
2017-11-10,5.610000133514404,5.46999979019165,5.599999904632568,5.550000190734863,13630232.0,5.550000190734863
2017-11-13,5.550000190734863,5.420000076293945,5.519999980926514,5.440000057220459,12945400.0,5.440000057220459
2017-11-14,5.449999809265137,5.289999961853027,5.389999866485596,5.329999923706055,15699238.0,5.329999923706055
2017-11-15,5.309999942779541,5.199999809265137,5.300000190734863,5.210000038146973,13656915.0,5.210000038146973
2017-11-16,5.25,5.159999847412109,5.199999809265137,5.179999828338623,11406442.0,5.179999828338623
2017-11-17,5.199999809265137,4.989999771118164,5.159999847412109,5.03000020980835,17312339.0,5.03000020980835
2017-11-20,5.119999885559082,4.860000133514404,5.0,5.090000152587891,12588407.0,5.090000152587891
2017-11-21,5.110000133514404,4.989999771118164,5.079999923706055,5.039999961853027,10774300.0,5.039999961853027
2017-11-22,5.079999923706055,4.880000114440918,5.010000228881836,4.960000038146973,21614111.0,4.960000038146973
2017-11-23,5.0,4.829999923706055,4.949999809265137,4.860000133514404,18366939.0,4.860000133514404
2017-11-24,4.889999866485596,4.710000038146973,4.809999942779541,4.860000133514404,14868055.0,4.860000133514404
2017-11-27,4.880000114440918,4.809999942779541,4.809999942779541,4.840000152587891,8533514.0,4.840000152587891
2017-11-28,4.929999828338623,4.800000190734863,4.809999942779541,4.909999847412109,7889851.0,4.909999847412109
2017-11-29,5.059999942779541,4.869999885559082,4.900000095367432,5.03000020980835,14102795.0,5.03000020980835
2017-11-30,5.03000020980835,4.949999809265137,5.03000020980835,4.949999809265137,7679673.0,4.949999809265137
2017-12-01,5.019999980926514,4.920000076293945,4.920000076293945,5.0,5791463.0,5.0
2017-12-04,5.079999923706055,4.96999979019165,5.0,4.989999771118164,11283838.0,4.989999771118164
2017-12-05,5.0,4.75,4.96999979019165,4.78000020980835,12457182.0,4.78000020980835
2017-12-06,4.820000171661377,4.730000019073486,4.760000228881836,4.820000171661377,7022880.0,4.820000171661377
2017-12-07,4.900000095367432,4.800000190734863,4.820000171661377,4.849999904632568,9365910.0,4.849999904632568
2017-12-08,5.070000171661377,4.840000152587891,4.880000114440918,5.039999961853027,14106588.0,5.039999961853027
2017-12-11,5.110000133514404,4.96999979019165,5.03000020980835,5.090000152587891,10012202.0,5.090000152587891
2017-12-12,5.099999904632568,5.010000228881836,5.059999942779541,5.03000020980835,8201281.0,5.03000020980835
2017-12-13,5.090000152587891,5.0,5.039999961853027,5.079999923706055,5161465.0,5.079999923706055
2017-12-14,5.230000019073486,5.03000020980835,5.079999923706055,5.230000019073486,10195012.0,5.230000019073486
2017-12-15,5.28000020980835,5.170000076293945,5.230000019073486,5.230000019073486,11451501.0,5.230000019073486
2017-12-18,5.369999885559082,5.230000019073486,5.230000019073486,5.320000171661377,8763210.0,5.320000171661377
2017-12-19,5.369999885559082,5.210000038146973,5.320000171661377,5.25,8312732.0,5.25
2017-12-20,5.239999771118164,5.130000114440918,5.239999771118164,5.150000095367432,6359748.0,5.150000095367432
2017-12-21,5.230000019073486,5.110000133514404,5.130000114440918,5.119999885559082,8127237.0,5.119999885559082
2017-12-22,5.25,5.130000114440918,5.159999847412109,5.199999809265137,6008888.0,5.199999809265137
2017-12-25,5.210000038146973,4.980000019073486,5.150000095367432,4.980000019073486,11169501.0,4.980000019073486
2017-12-26,5.099999904632568,4.900000095367432,4.980000019073486,5.079999923706055,11581400.0,5.079999923706055
2017-12-27,5.210000038146973,5.059999942779541,5.059999942779541,5.159999847412109,12151083.0,5.159999847412109
2017-12-28,5.320000171661377,5.110000133514404,5.150000095367432,5.260000228881836,18571870.0,5.260000228881836
2017-12-29,5.260000228881836,5.170000076293945,5.21999979019165,5.190000057220459,10883464.0,5.190000057220459
2018-01-02,5.260000228881836,5.139999866485596,5.190000057220459,5.25,9103054.0,5.25
2018-01-03,5.320000171661377,5.21999979019165,5.21999979019165,5.239999771118164,13769162.0,5.239999771118164
2018-01-04,5.28000020980835,5.139999866485596,5.239999771118164,5.269999980926514,12101221.0,5.269999980926514
2018-01-05,5.369999885559082,5.190000057220459,5.260000228881836,5.340000152587891,14779625.0,5.340000152587891
2018-01-08,5.420000076293945,5.230000019073486,5.289999961853027,5.320000171661377,19324079.0,5.320000171661377
2018-01-09,5.369999885559082,5.269999980926514,5.320000171661377,5.289999961853027,11189617.0,5.289999961853027
2018-01-10,5.340000152587891,5.230000019073486,5.28000020980835,5.239999771118164,12686527.0,5.239999771118164
2018-01-11,5.320000171661377,5.25,5.260000228881836,5.28000020980835,8412619.0,5.28000020980835
2018-01-12,5.300000190734863,5.179999828338623,5.269999980926514,5.230000019073486,8857526.0,5.230000019073486
2018-01-15,5.239999771118164,5.059999942779541,5.230000019073486,5.159999847412109,13224691.0,5.159999847412109
2018-01-16,5.199999809265137,5.099999904632568,5.139999866485596,5.150000095367432,7933916.0,5.150000095367432
2018-01-17,5.199999809265137,5.079999923706055,5.150000095367432,5.179999828338623,7265550.0,5.179999828338623
2018-01-18,5.28000020980835,5.170000076293945,5.190000057220459,5.210000038146973,6473783.0,5.210000038146973
2018-01-19,5.289999961853027,5.150000095367432,5.210000038146973,5.190000057220459,5024731.0,5.190000057220459
2018-01-22,5.269999980926514,5.150000095367432,5.190000057220459,5.260000228881836,8728879.0,5.260000228881836
2018-01-23,5.369999885559082,5.21999979019165,5.21999979019165,5.340000152587891,13727486.0,5.340000152587891
2018-01-24,5.340000152587891,5.260000228881836,5.320000171661377,5.309999942779541,7015301.0,5.309999942779541
2018-01-25,5.420000076293945,5.309999942779541,5.320000171661377,5.329999923706055,12300251.0,5.329999923706055
2018-01-26,5.329999923706055,5.21999979019165,5.300000190734863,5.230000019073486,8944098.0,5.230000019073486
2018-01-29,5.340000152587891,5.210000038146973,5.289999961853027,5.230000019073486,11157367.0,5.230000019073486
2018-01-30,5.349999904632568,5.150000095367432,5.199999809265137,5.260000228881836,11311284.0,5.260000228881836
2018-01-31,5.239999771118164,5.0,5.190000057220459,5.070000171661377,12985200.0,5.070000171661377
2018-02-01,5.079999923706055,4.590000152587891,5.070000171661377,4.639999866485596,18696647.0,4.639999866485596
2018-02-02,4.809999942779541,4.489999771118164,4.489999771118164,4.789999961853027,9561125.0,4.789999961853027
2018-02-05,4.869999885559082,4.650000095367432,4.659999847412109,4.769999980926514,6200884.0,4.769999980926514
2018-02-06,4.78000020980835,4.360000133514404,4.659999847412109,4.409999847412109,10814839.0,4.409999847412109
2018-02-07,4.590000152587891,4.389999866485596,4.5,4.420000076293945,13414108.0,4.420000076293945
2018-02-08,4.590000152587891,4.360000133514404,4.429999828338623,4.539999961853027,9328960.0,4.539999961853027
2018-02-09,4.489999771118164,4.239999771118164,4.480000019073486,4.309999942779541,10624064.0,4.309999942779541
2018-02-12,4.440000057220459,4.320000171661377,4.329999923706055,4.389999866485596,4221365.0,4.389999866485596
2018-02-13,4.510000228881836,4.389999866485596,4.400000095367432,4.400000095367432,5534413.0,4.400000095367432
2018-02-14,4.489999771118164,4.409999847412109,4.440000057220459,4.489999771118164,3765950.0,4.489999771118164
2018-02-22,4.579999923706055,4.480000019073486,4.489999771118164,4.5,12587900.0,4.5
2018-02-23,4.5,4.380000114440918,4.5,4.460000038146973,14192000.0,4.460000038146973
2018-02-26,4.559999942779541,4.420000076293945,4.46999979019165,4.550000190734863,13375645.0,4.550000190734863
2018-02-27,4.590000152587891,4.489999771118164,4.559999942779541,4.5,10871365.0,4.5
2018-02-28,4.570000171661377,4.420000076293945,4.460000038146973,4.539999961853027,9307377.0,4.539999961853027
2018-03-01,4.590000152587891,4.480000019073486,4.5,4.559999942779541,8764620.0,4.559999942779541
2018-03-02,4.610000133514404,4.5,4.510000228881836,4.519999980926514,10610234.0,4.519999980926514
2018-03-05,4.550000190734863,4.460000038146973,4.510000228881836,4.46999979019165,6203600.0,4.46999979019165
2018-03-06,4.590000152587891,4.480000019073486,4.489999771118164,4.579999923706055,11049233.0,4.579999923706055
2018-03-07,4.599999904632568,4.510000228881836,4.570000171661377,4.53000020980835,9600770.0,4.53000020980835
2018-03-08,4.579999923706055,4.5,4.53000020980835,4.579999923706055,7678289.0,4.579999923706055
2018-03-09,4.630000114440918,4.550000190734863,4.570000171661377,4.619999885559082,11233240.0,4.619999885559082
2018-03-12,4.679999828338623,4.579999923706055,4.610000133514404,4.679999828338623,14783117.0,4.679999828338623
2018-03-13,4.78000020980835,4.630000114440918,4.650000095367432,4.639999866485596,14098622.0,4.639999866485596
2018-03-14,4.710000038146973,4.599999904632568,4.639999866485596,4.690000057220459,12466310.0,4.690000057220459
2018-03-15,4.670000076293945,4.550000190734863,4.670000076293945,4.599999904632568,8247340.0,4.599999904632568
2018-03-16,4.619999885559082,4.53000020980835,4.570000171661377,4.550000190734863,4730676.0,4.550000190734863
2018-03-19,4.550000190734863,4.480000019073486,4.550000190734863,4.5,5893376.0,4.5
2018-03-20,4.489999771118164,4.389999866485596,4.46999979019165,4.46999979019165,6777416.0,4.46999979019165
2018-03-21,4.53000020980835,4.449999809265137,4.460000038146973,4.480000019073486,6296658.0,4.480000019073486
2018-03-22,4.53000020980835,4.460000038146973,4.489999771118164,4.46999979019165,5911813.0,4.46999979019165
2018-03-23,4.360000133514404,4.019999980926514,4.300000190734863,4.170000076293945,17605217.0,4.170000076293945
2018-03-26,4.179999828338623,4.0,4.119999885559082,4.170000076293945,7615872.0,4.170000076293945
2018-03-27,4.269999980926514,4.159999847412109,4.159999847412109,4.25,7855388.0,4.25
2018-03-28,4.230000019073486,4.170000076293945,4.199999809265137,4.179999828338623,5213800.0,4.179999828338623
2018-03-29,4.230000019073486,4.130000114440918,4.170000076293945,4.21999979019165,6151496.0,4.21999979019165
2018-03-30,4.239999771118164,4.199999809265137,4.230000019073486,4.21999979019165,5983701.0,4.21999979019165
2018-04-02,4.300000190734863,4.210000038146973,4.210000038146973,4.239999771118164,7594201.0,4.239999771118164
2018-04-03,4.170000076293945,4.099999904632568,4.170000076293945,4.119999885559082,7970410.0,4.119999885559082
2018-04-04,4.159999847412109,4.079999923706055,4.150000095367432,4.090000152587891,6261100.0,4.090000152587891
2018-04-09,4.110000133514404,4.0,4.03000020980835,4.070000171661377,6324009.0,4.070000171661377
2018-04-10,4.139999866485596,4.079999923706055,4.090000152587891,4.110000133514404,7676509.0,4.110000133514404
2018-04-11,4.159999847412109,4.099999904632568,4.150000095367432,4.130000114440918,7905381.0,4.130000114440918
2018-04-12,4.150000095367432,4.070000171661377,4.110000133514404,4.079999923706055,7562536.0,4.079999923706055
2018-04-13,4.130000114440918,4.070000171661377,4.110000133514404,4.070000171661377,6211817.0,4.070000171661377
2018-04-16,4.079999923706055,4.0,4.070000171661377,4.010000228881836,8173708.0,4.010000228881836
2018-04-17,4.079999923706055,3.9600000381469727,4.03000020980835,3.9700000286102295,7738326.0,3.9700000286102295
2018-04-18,4.050000190734863,3.940000057220459,4.050000190734863,4.039999961853027,8639016.0,4.039999961853027
2018-04-19,4.170000076293945,4.059999942779541,4.070000171661377,4.170000076293945,14009485.0,4.170000076293945
2018-04-20,4.139999866485596,3.990000009536743,4.119999885559082,4.019999980926514,9386803.0,4.019999980926514
2018-04-23,4.039999961853027,3.9600000381469727,4.010000228881836,4.03000020980835,7535622.0,4.03000020980835
2018-04-24,4.079999923706055,4.0,4.03000020980835,4.059999942779541,9163008.0,4.059999942779541
2018-04-25,4.050000190734863,3.9800000190734863,4.050000190734863,4.010000228881836,6979680.0,4.010000228881836
2018-04-26,4.03000020980835,3.950000047683716,4.0,3.9600000381469727,8154500.0,3.9600000381469727
2018-04-27,3.9800000190734863,3.930000066757202,3.9700000286102295,3.9700000286102295,4767185.0,3.9700000286102295
2018-05-02,4.0,3.930000066757202,3.9600000381469727,3.940000057220459,5013915.0,3.940000057220459
2018-05-03,3.940000057220459,3.809999942779541,3.930000066757202,3.9100000858306885,7956829.0,3.9100000858306885
2018-05-04,3.930000066757202,3.880000114440918,3.9100000858306885,3.9100000858306885,3938223.0,3.9100000858306885
2018-05-07,3.940000057220459,3.859999895095825,3.9100000858306885,3.940000057220459,9048708.0,3.940000057220459
2018-05-08,3.940000057220459,3.9000000953674316,3.9100000858306885,3.9200000762939453,8787825.0,3.9200000762939453
2018-05-09,3.9200000762939453,3.869999885559082,3.9100000858306885,3.880000114440918,8506809.0,3.880000114440918
2018-05-10,3.930000066757202,3.880000114440918,3.880000114440918,3.9200000762939453,7794974.0,3.9200000762939453
2018-05-11,3.940000057220459,3.890000104904175,3.9200000762939453,3.930000066757202,8301486.0,3.930000066757202
2018-05-14,3.9200000762939453,3.859999895095825,3.9200000762939453,3.869999885559082,6829187.0,3.869999885559082
2018-05-15,3.880000114440918,3.809999942779541,3.869999885559082,3.859999895095825,7919300.0,3.859999895095825
2018-05-16,3.859999895095825,3.809999942779541,3.8499999046325684,3.819999933242798,5469704.0,3.819999933242798
2018-05-17,3.8299999237060547,3.799999952316284,3.809999942779541,3.819999933242798,4357251.0,3.819999933242798
2018-05-18,3.8399999141693115,3.759999990463257,3.799999952316284,3.8299999237060547,7273101.0,3.8299999237060547
2018-05-21,3.859999895095825,3.809999942779541,3.8399999141693115,3.8499999046325684,9161147.0,3.8499999046325684
2018-05-22,3.8499999046325684,3.809999942779541,3.8499999046325684,3.8399999141693115,6003202.0,3.8399999141693115
2018-05-23,3.8299999237060547,3.759999990463257,3.8299999237060547,3.7799999713897705,7625518.0,3.7799999713897705
2018-05-24,3.7799999713897705,3.6600000858306885,3.759999990463257,3.6700000762939453,10743559.0,3.6700000762939453
2018-05-25,3.6700000762939453,3.509999990463257,3.6700000762939453,3.5399999618530273,20074544.0,3.5399999618530273
2018-05-28,3.5299999713897705,3.3499999046325684,3.5299999713897705,3.359999895095825,15742406.0,3.359999895095825
2018-05-29,3.440000057220459,3.299999952316284,3.3499999046325684,3.4200000762939453,9186257.0,3.4200000762939453
2018-05-30,3.390000104904175,3.140000104904175,3.369999885559082,3.1700000762939453,11523946.0,3.1700000762939453
2018-05-31,3.25,3.180000066757202,3.2100000381469727,3.200000047683716,8472859.0,3.200000047683716
2018-06-01,3.259999990463257,3.1700000762939453,3.190000057220459,3.2300000190734863,7234045.0,3.2300000190734863
2018-06-04,3.240000009536743,3.180000066757202,3.2300000190734863,3.200000047683716,6710520.0,3.200000047683716
2018-06-05,3.2300000190734863,3.1600000858306885,3.200000047683716,3.2300000190734863,6581487.0,3.2300000190734863
2018-06-06,3.2899999618530273,3.2300000190734863,3.2300000190734863,3.25,6722113.0,3.25
2018-06-07,3.2699999809265137,3.1700000762939453,3.25,3.2100000381469727,7084899.0,3.2100000381469727
2018-06-08,3.2100000381469727,3.049999952316284,3.2100000381469727,3.0899999141693115,10134396.0,3.0899999141693115
2018-06-11,3.0899999141693115,2.990000009536743,3.0899999141693115,3.0299999713897705,10014200.0,3.0299999713897705
2018-06-12,3.0799999237060547,3.0199999809265137,3.049999952316284,3.069999933242798,5871301.0,3.069999933242798
2018-06-13,3.119999885559082,2.9600000381469727,3.119999885559082,2.9800000190734863,7855019.0,2.9800000190734863
2018-06-14,3.0,2.9200000762939453,2.9600000381469727,2.9700000286102295,8878253.0,2.9700000286102295
2018-06-15,2.9700000286102295,2.8499999046325684,2.9700000286102295,2.859999895095825,9999700.0,2.859999895095825
2018-06-19,2.809999942779541,2.569999933242798,2.809999942779541,2.569999933242798,25293660.0,2.569999933242798
2018-06-20,2.609999895095825,2.4800000190734863,2.559999942779541,2.569999933242798,12055536.0,2.569999933242798
2018-06-21,2.640000104904175,2.5399999618530273,2.5799999237060547,2.549999952316284,11645788.0,2.549999952316284
2018-06-22,2.619999885559082,2.490000009536743,2.509999990463257,2.609999895095825,16246571.0,2.609999895095825
2018-06-25,2.619999885559082,2.5399999618530273,2.5999999046325684,2.549999952316284,11453043.0,2.549999952316284
2018-06-26,2.569999933242798,2.440000057220459,2.4700000286102295,2.549999952316284,13117885.0,2.549999952316284
2018-06-27,2.5999999046325684,2.5299999713897705,2.5399999618530273,2.5799999237060547,11032246.0,2.5799999237060547
2018-06-28,2.5899999141693115,2.4700000286102295,2.559999942779541,2.4800000190734863,12020806.0,2.4800000190734863
2018-06-29,2.5999999046325684,2.450000047683716,2.5,2.5899999141693115,17158813.0,2.5899999141693115
2018-07-02,2.5899999141693115,2.5,2.5799999237060547,2.5299999713897705,13165749.0,2.5299999713897705
2018-07-03,2.609999895095825,2.5199999809265137,2.5399999618530273,2.5999999046325684,12451700.0,2.5999999046325684
2018-07-04,2.640000104904175,2.5299999713897705,2.5799999237060547,2.559999942779541,12602197.0,2.559999942779541
2018-07-05,2.559999942779541,2.4600000381469727,2.559999942779541,2.4600000381469727,12252990.0,2.4600000381469727
2018-07-06,2.5299999713897705,2.390000104904175,2.4700000286102295,2.5,12430641.0,2.5
2018-07-09,2.690000057220459,2.5199999809265137,2.690000057220459,2.569999933242798,13165552.0,2.569999933242798
2018-07-10,2.640000104904175,2.559999942779541,2.640000104904175,2.5999999046325684,13837875.0,2.5999999046325684
2018-07-11,2.5799999237060547,2.4700000286102295,2.549999952316284,2.5,13474400.0,2.5
2018-07-12,2.630000114440918,2.509999990463257,2.509999990463257,2.5999999046325684,15215870.0,2.5999999046325684
2018-07-13,2.8499999046325684,2.569999933242798,2.630000114440918,2.7300000190734863,26743428.0,2.7300000190734863
2018-07-16,2.700000047683716,2.5899999141693115,2.690000057220459,2.6500000953674316,22273833.0,2.6500000953674316
2018-07-17,2.6500000953674316,2.5999999046325684,2.619999885559082,2.630000114440918,10081927.0,2.630000114440918
2018-07-18,2.6600000858306885,2.5799999237060547,2.630000114440918,2.5999999046325684,9973731.0,2.5999999046325684
2018-07-19,2.6600000858306885,2.5399999618530273,2.619999885559082,2.569999933242798,10035600.0,2.569999933242798
2018-07-20,2.609999895095825,2.490000009536743,2.509999990463257,2.5899999141693115,9243630.0,2.5899999141693115
2018-07-23,2.680000066757202,2.549999952316284,2.5899999141693115,2.6600000858306885,13123894.0,2.6600000858306885
2018-07-24,2.7799999713897705,2.640000104904175,2.6600000858306885,2.75,23916526.0,2.75
2018-07-25,2.9800000190734863,2.7100000381469727,2.740000009536743,2.859999895095825,39555242.0,2.859999895095825
2018-07-26,3.0399999618530273,2.799999952316284,2.809999942779541,2.9200000762939453,32719639.0,2.9200000762939453
2018-07-27,2.940000057220459,2.8499999046325684,2.869999885559082,2.869999885559082,19924559.0,2.869999885559082
2018-07-30,2.9100000858306885,2.740000009536743,2.869999885559082,2.8299999237060547,20294082.0,2.8299999237060547
2018-07-31,2.869999885559082,2.7799999713897705,2.809999942779541,2.809999942779541,14497695.0,2.809999942779541
2018-08-01,2.8399999141693115,2.690000057220459,2.809999942779541,2.7100000381469727,14444012.0,2.7100000381469727
2018-08-02,2.7100000381469727,2.5299999713897705,2.7100000381469727,2.619999885559082,18427774.0,2.619999885559082
2018-08-03,2.6600000858306885,2.5799999237060547,2.609999895095825,2.609999895095825,8633654.0,2.609999895095825
2018-08-06,2.630000114440918,2.5399999618530273,2.609999895095825,2.569999933242798,7212748.0,2.569999933242798
2018-08-07,2.7200000286102295,2.569999933242798,2.569999933242798,2.7100000381469727,14332441.0,2.7100000381469727
2018-08-08,2.7699999809265137,2.6500000953674316,2.690000057220459,2.700000047683716,14277461.0,2.700000047683716
2018-08-09,2.799999952316284,2.6700000762939453,2.690000057220459,2.7799999713897705,17391301.0,2.7799999713897705
2018-08-10,2.7699999809265137,2.7300000190734863,2.759999990463257,2.7699999809265137,8905189.0,2.7699999809265137
2018-08-13,2.7300000190734863,2.6500000953674316,2.7300000190734863,2.7200000286102295,12387000.0,2.7200000286102295
2018-08-14,2.740000009536743,2.690000057220459,2.700000047683716,2.7300000190734863,7345100.0,2.7300000190734863
2018-08-15,2.7200000286102295,2.640000104904175,2.7100000381469727,2.6500000953674316,7619310.0,2.6500000953674316
2018-08-16,2.640000104904175,2.559999942779541,2.5999999046325684,2.609999895095825,7580010.0,2.609999895095825
2018-08-17,2.6500000953674316,2.559999942779541,2.630000114440918,2.569999933242798,5757841.0,2.569999933242798
2018-08-20,2.619999885559082,2.5399999618530273,2.5799999237060547,2.5999999046325684,7674317.0,2.5999999046325684
2018-08-21,2.6500000953674316,2.609999895095825,2.609999895095825,2.630000114440918,4953720.0,2.630000114440918
2018-08-22,2.630000114440918,2.5999999046325684,2.630000114440918,2.609999895095825,4155300.0,2.609999895095825
2018-08-23,2.630000114440918,2.5899999141693115,2.619999885559082,2.619999885559082,5135500.0,2.619999885559082
2018-08-24,2.640000104904175,2.5999999046325684,2.609999895095825,2.619999885559082,4865800.0,2.619999885559082
2018-08-27,2.680000066757202,2.619999885559082,2.630000114440918,2.6700000762939453,7059281.0,2.6700000762939453
2018-08-28,2.759999990463257,2.6600000858306885,2.680000066757202,2.7200000286102295,16782712.0,2.7200000286102295
2018-08-29,2.7200000286102295,2.6600000858306885,2.700000047683716,2.690000057220459,8110961.0,2.690000057220459
2018-08-30,2.7100000381469727,2.619999885559082,2.690000057220459,2.630000114440918,6915000.0,2.630000114440918
2018-08-31,2.630000114440918,2.559999942779541,2.630000114440918,2.569999933242798,7273269.0,2.569999933242798
2018-09-03,2.569999933242798,2.5,2.569999933242798,2.549999952316284,7787319.0,2.549999952316284
2018-09-04,2.609999895095825,2.5199999809265137,2.5399999618530273,2.5899999141693115,5987159.0,2.5899999141693115
2018-09-05,2.5999999046325684,2.5399999618530273,2.5799999237060547,2.5399999618530273,5976600.0,2.5399999618530273
2018-09-06,2.5799999237060547,2.490000009536743,2.5399999618530273,2.509999990463257,6471733.0,2.509999990463257
2018-09-07,2.559999942779541,2.509999990463257,2.5299999713897705,2.5399999618530273,6531722.0,2.5399999618530273
2018-09-10,2.5299999713897705,2.4600000381469727,2.5299999713897705,2.4800000190734863,6634349.0,2.4800000190734863
2018-09-11,2.509999990463257,2.4700000286102295,2.5,2.490000009536743,5055200.0,2.490000009536743
2018-09-12,2.5399999618530273,2.4800000190734863,2.490000009536743,2.509999990463257,9283000.0,2.509999990463257
2018-09-13,2.549999952316284,2.5,2.5299999713897705,2.5399999618530273,7476691.0,2.5399999618530273
2018-09-14,2.549999952316284,2.509999990463257,2.5299999713897705,2.5199999809265137,6750940.0,2.5199999809265137
2018-09-17,2.509999990463257,2.450000047683716,2.509999990463257,2.450000047683716,6102528.0,2.450000047683716
2018-09-18,2.509999990463257,2.440000057220459,2.450000047683716,2.490000009536743,5567041.0,2.490000009536743
2018-09-19,2.5299999713897705,2.490000009536743,2.5,2.5199999809265137,10698498.0,2.5199999809265137
2018-09-20,2.5899999141693115,2.509999990463257,2.5299999713897705,2.5299999713897705,16322955.0,2.5299999713897705
2018-09-21,2.569999933242798,2.509999990463257,2.5299999713897705,2.549999952316284,14367704.0,2.549999952316284
2018-09-25,2.559999942779541,2.5199999809265137,2.559999942779541,2.5399999618530273,7806421.0,2.5399999618530273
2018-09-26,2.559999942779541,2.5199999809265137,2.5399999618530273,2.5299999713897705,7668275.0,2.5299999713897705
2018-09-27,2.680000066757202,2.490000009536743,2.5199999809265137,2.5799999237060547,32237883.0,2.5799999237060547
2018-09-28,2.5799999237060547,2.5199999809265137,2.549999952316284,2.5799999237060547,16958548.0,2.5799999237060547
2018-10-08,2.569999933242798,2.4800000190734863,2.549999952316284,2.5,13326000.0,2.5
2018-10-09,2.5899999141693115,2.490000009536743,2.490000009536743,2.569999933242798,16131642.0,2.569999933242798
2018-10-10,2.5399999618530273,2.5,2.5399999618530273,2.5199999809265137,15281548.0,2.5199999809265137
2018-10-11,2.430000066757202,2.2699999809265137,2.4200000762939453,2.2699999809265137,23108631.0,2.2699999809265137
2018-10-12,2.2899999618530273,2.059999942779541,2.2300000190734863,2.2100000381469727,21011131.0,2.2100000381469727
2018-10-15,2.2300000190734863,2.109999895095825,2.200000047683716,2.109999895095825,9785101.0,2.109999895095825
2018-10-16,2.190000057220459,2.0899999141693115,2.140000104904175,2.0999999046325684,10124800.0,2.0999999046325684
2018-10-17,2.200000047683716,2.0999999046325684,2.130000114440918,2.1500000953674316,9896580.0,2.1500000953674316
2018-10-18,2.1500000953674316,2.049999952316284,2.1500000953674316,2.049999952316284,10318758.0,2.049999952316284
2018-10-19,2.109999895095825,2.0,2.0299999713897705,2.0999999046325684,10106402.0,2.0999999046325684
2018-10-22,2.2899999618530273,2.0999999046325684,2.0999999046325684,2.240000009536743,19095110.0,2.240000009536743
2018-10-23,2.240000009536743,2.1700000762939453,2.2100000381469727,2.190000057220459,10962519.0,2.190000057220459
2018-10-24,2.2300000190734863,2.180000066757202,2.190000057220459,2.2100000381469727,9481568.0,2.2100000381469727
2018-10-25,2.259999990463257,2.109999895095825,2.1500000953674316,2.25,14510665.0,2.25
2018-10-26,2.3499999046325684,2.2300000190734863,2.259999990463257,2.2799999713897705,15072215.0,2.2799999713897705
2018-10-29,2.2899999618530273,2.200000047683716,2.25,2.2300000190734863,9139229.0,2.2300000190734863
2018-10-30,2.2899999618530273,2.200000047683716,2.25,2.2899999618530273,10858899.0,2.2899999618530273
2018-10-31,2.380000114440918,2.2799999713897705,2.299999952316284,2.309999942779541,12348185.0,2.309999942779541
2018-11-01,2.3499999046325684,2.2799999713897705,2.309999942779541,2.299999952316284,10059698.0,2.299999952316284
2018-11-02,2.359999895095825,2.309999942779541,2.319999933242798,2.3499999046325684,10711930.0,2.3499999046325684
2018-11-05,2.369999885559082,2.309999942779541,2.3499999046325684,2.369999885559082,8404646.0,2.369999885559082
2018-11-06,2.369999885559082,2.309999942779541,2.369999885559082,2.3499999046325684,9297476.0,2.3499999046325684
2018-11-07,2.440000057220459,2.3499999046325684,2.369999885559082,2.359999895095825,14656177.0,2.359999895095825
2018-11-08,2.4000000953674316,2.3399999141693115,2.369999885559082,2.369999885559082,10507378.0,2.369999885559082
2018-11-09,2.369999885559082,2.3299999237060547,2.359999895095825,2.3299999237060547,7083102.0,2.3299999237060547
2018-11-12,2.4200000762939453,2.299999952316284,2.309999942779541,2.4100000858306885,12736632.0,2.4100000858306885
2018-11-13,2.5799999237060547,2.380000114440918,2.380000114440918,2.5299999713897705,32975951.0,2.5299999713897705
2018-11-14,2.640000104904175,2.509999990463257,2.5199999809265137,2.569999933242798,28431709.0,2.569999933242798
2018-11-15,2.609999895095825,2.5399999618530273,2.609999895095825,2.5899999141693115,16204080.0,2.5899999141693115
2018-11-16,2.740000009536743,2.5799999237060547,2.6700000762939453,2.5999999046325684,25238652.0,2.5999999046325684
2018-11-19,2.640000104904175,2.5199999809265137,2.619999885559082,2.5899999141693115,19348821.0,2.5899999141693115
2018-11-20,2.5999999046325684,2.5,2.559999942779541,2.5,14059059.0,2.5
2018-11-21,2.5399999618530273,2.450000047683716,2.490000009536743,2.5299999713897705,17899762.0,2.5299999713897705
2018-11-22,2.5799999237060547,2.509999990463257,2.5199999809265137,2.509999990463257,12015664.0,2.509999990463257
2018-11-23,2.5199999809265137,2.359999895095825,2.490000009536743,2.369999885559082,17161372.0,2.369999885559082
2018-11-26,2.430000066757202,2.3399999141693115,2.380000114440918,2.359999895095825,8975025.0,2.359999895095825
2018-11-27,2.4100000858306885,2.359999895095825,2.380000114440918,2.390000104904175,6740676.0,2.390000104904175
2018-11-28,2.450000047683716,2.3499999046325684,2.390000104904175,2.450000047683716,11500714.0,2.450000047683716
2018-11-29,2.4700000286102295,2.359999895095825,2.4600000381469727,2.359999895095825,10877626.0,2.359999895095825
2018-11-30,2.369999885559082,2.259999990463257,2.359999895095825,2.3499999046325684,15199728.0,2.3499999046325684
2018-12-03,2.440000057220459,2.390000104904175,2.430000066757202,2.4200000762939453,11379700.0,2.4200000762939453
2018-12-04,2.509999990463257,2.4000000953674316,2.4200000762939453,2.4700000286102295,14264810.0,2.4700000286102295
2018-12-05,2.5299999713897705,2.4000000953674316,2.430000066757202,2.440000057220459,17847453.0,2.440000057220459
2018-12-06,2.450000047683716,2.380000114440918,2.430000066757202,2.380000114440918,8522903.0,2.380000114440918
2018-12-07,2.4100000858306885,2.369999885559082,2.380000114440918,2.390000104904175,5106264.0,2.390000104904175
2018-12-10,2.380000114440918,2.309999942779541,2.380000114440918,2.319999933242798,7754908.0,2.319999933242798
2018-12-11,2.359999895095825,2.309999942779541,2.3499999046325684,2.3399999141693115,6511456.0,2.3399999141693115
2018-12-12,2.359999895095825,2.319999933242798,2.3499999046325684,2.3299999237060547,6180100.0,2.3299999237060547
2018-12-13,2.380000114440918,2.299999952316284,2.3299999237060547,2.3499999046325684,8967635.0,2.3499999046325684
2018-12-14,2.3499999046325684,2.25,2.3299999237060547,2.259999990463257,11283761.0,2.259999990463257
2018-12-17,2.2699999809265137,2.2200000286102295,2.25,2.259999990463257,5580000.0,2.259999990463257
2018-12-18,2.2699999809265137,2.2300000190734863,2.25,2.259999990463257,3619601.0,2.259999990463257
2018-12-19,2.259999990463257,2.2200000286102295,2.259999990463257,2.2300000190734863,3727230.0,2.2300000190734863
2018-12-20,2.259999990463257,2.180000066757202,2.190000057220459,2.259999990463257,6208700.0,2.259999990463257
2018-12-21,2.259999990463257,2.2200000286102295,2.240000009536743,2.240000009536743,4356174.0,2.240000009536743
2018-12-24,2.2699999809265137,2.200000047683716,2.2200000286102295,2.240000009536743,7248300.0,2.240000009536743
2018-12-25,2.2100000381469727,2.0199999809265137,2.200000047683716,2.119999885559082,58676290.0,2.119999885559082
2018-12-26,2.0899999141693115,1.9800000190734863,2.0899999141693115,2.0299999713897705,37882692.0,2.0299999713897705
2018-12-27,2.069999933242798,2.009999990463257,2.059999942779541,2.009999990463257,20403001.0,2.009999990463257
2018-12-28,2.049999952316284,2.0,2.009999990463257,2.0199999809265137,12042521.0,2.0199999809265137
2019-01-02,2.049999952316284,2.0,2.0399999618530273,2.0199999809265137,10377301.0,2.0199999809265137
2019-01-03,1.9500000476837158,1.850000023841858,1.9199999570846558,1.8899999856948853,39063882.0,1.8899999856948853
2019-01-04,1.9700000286102295,1.8300000429153442,1.8600000143051147,1.9500000476837158,30458911.0,1.9500000476837158
2019-01-07,2.049999952316284,1.8300000429153442,1.8600000143051147,2.0399999618530273,29778393.0,2.0399999618530273
2019-01-08,2.049999952316284,2.009999990463257,2.049999952316284,2.009999990463257,16518797.0,2.009999990463257
2019-01-09,2.069999933242798,2.0199999809265137,2.0299999713897705,2.0299999713897705,19789400.0,2.0299999713897705
2019-01-10,2.049999952316284,2.0,2.0399999618530273,2.0199999809265137,15418603.0,2.0199999809265137
2019-01-11,2.0199999809265137,2.0199999809265137,2.0199999809265137,2.0199999809265137,0.0,2.0199999809265137
2019-01-14,2.369999885559082,2.140000104904175,2.25,2.1700000762939453,82701804.0,2.1700000762939453
2019-01-15,2.200000047683716,2.109999895095825,2.109999895095825,2.1600000858306885,34118775.0,2.1600000858306885
2019-01-16,2.2799999713897705,2.140000104904175,2.1700000762939453,2.1700000762939453,31242976.0,2.1700000762939453
2019-01-17,2.1700000762939453,2.1700000762939453,2.1700000762939453,2.1700000762939453,0.0,2.1700000762939453
2019-01-18,2.1700000762939453,2.1700000762939453,2.1700000762939453,2.1700000762939453,0.0,2.1700000762939453
2019-01-21,2.1700000762939453,2.1700000762939453,2.1700000762939453,2.1700000762939453,0.0,2.1700000762939453
2019-01-22,3.180000066757202,2.75,3.180000066757202,2.7699999809265137,194863324.0,2.7699999809265137
2019-01-23,2.7699999809265137,2.7699999809265137,2.7699999809265137,2.7699999809265137,0.0,2.7699999809265137
2019-01-24,3.0,2.75,3.0,2.819999933242798,172773319.0,2.819999933242798
2019-01-25,2.7100000381469727,2.5399999618530273,2.680000066757202,2.619999885559082,119881731.0,2.619999885559082
2019-01-28,2.559999942779541,2.4700000286102295,2.490000009536743,2.490000009536743,65193276.0,2.490000009536743
2019-01-29,2.440000057220459,2.2699999809265137,2.4200000762939453,2.359999895095825,67460029.0,2.359999895095825
2019-01-30,2.430000066757202,2.2799999713897705,2.319999933242798,2.299999952316284,44093865.0,2.299999952316284
2019-01-31,2.1500000953674316,2.069999933242798,2.069999933242798,2.069999933242798,76561223.0,2.069999933242798
2019-02-01,2.140000104904175,2.0399999618530273,2.069999933242798,2.130000114440918,45105650.0,2.130000114440918
2019-02-11,2.2699999809265137,2.1600000858306885,2.2100000381469727,2.259999990463257,49586996.0,2.259999990463257
2019-02-12,2.359999895095825,2.240000009536743,2.3299999237060547,2.309999942779541,45866357.0,2.309999942779541
2019-02-13,2.3499999046325684,2.25,2.299999952316284,2.3299999237060547,48983548.0,2.3299999237060547
2019-02-14,2.4000000953674316,2.299999952316284,2.299999952316284,2.380000114440918,47417216.0,2.380000114440918
2019-02-15,2.430000066757202,2.3399999141693115,2.359999895095825,2.380000114440918,43976942.0,2.380000114440918
2019-02-18,2.490000009536743,2.359999895095825,2.390000104904175,2.4700000286102295,57123332.0,2.4700000286102295
2019-02-19,2.609999895095825,2.4200000762939453,2.4700000286102295,2.5899999141693115,96341157.0,2.5899999141693115
2019-02-20,2.7300000190734863,2.509999990463257,2.5799999237060547,2.619999885559082,85845251.0,2.619999885559082
2019-02-21,2.640000104904175,2.5299999713897705,2.5799999237060547,2.5799999237060547,62689919.0,2.5799999237060547
2019-02-22,2.619999885559082,2.5,2.5399999618530273,2.609999895095825,52474593.0,2.609999895095825
2019-02-25,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0.0,2.609999895095825
2019-02-26,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0.0,2.609999895095825
2019-02-27,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0.0,2.609999895095825
2019-02-28,3.4700000286102295,3.130000114440918,3.4700000286102295,3.1600000858306885,208077004.0,3.1600000858306885
2019-03-01,3.430000066757202,3.009999990463257,3.130000114440918,3.259999990463257,158530106.0,3.259999990463257
2019-03-04,3.5899999141693115,3.180000066757202,3.190000057220459,3.5899999141693115,207746722.0,3.5899999141693115
2019-03-05,3.950000047683716,3.430000066757202,3.4800000190734863,3.950000047683716,230597403.0,3.950000047683716
2019-03-06,4.300000190734863,3.7899999618530273,3.9600000381469727,4.159999847412109,201252619.0,4.159999847412109
2019-03-07,4.449999809265137,3.9600000381469727,4.070000171661377,4.130000114440918,185390003.0,4.130000114440918
2019-03-08,3.9600000381469727,3.7200000286102295,3.799999952316284,3.7200000286102295,126417859.0,3.7200000286102295
2019-03-11,3.809999942779541,3.5799999237060547,3.609999895095825,3.759999990463257,78781241.0,3.759999990463257
2019-03-12,3.859999895095825,3.7100000381469727,3.740000009536743,3.799999952316284,72892592.0,3.799999952316284
2019-03-13,3.799999952316284,3.4700000286102295,3.799999952316284,3.559999942779541,67813706.0,3.559999942779541
2019-03-14,3.6500000953674316,3.319999933242798,3.549999952316284,3.4600000381469727,55029787.0,3.4600000381469727
2019-03-15,3.809999942779541,3.4800000190734863,3.5199999809265137,3.809999942779541,94738335.0,3.809999942779541
2019-03-18,4.179999828338623,3.799999952316284,3.859999895095825,4.099999904632568,151459228.0,4.099999904632568
2019-03-19,4.070000171661377,3.9000000953674316,4.0,3.950000047683716,86274598.0,3.950000047683716
2019-03-20,4.159999847412109,3.7799999713897705,3.9000000953674316,4.110000133514404,110191919.0,4.110000133514404
2019-03-21,4.25,4.0,4.03000020980835,4.039999961853027,107959160.0,4.039999961853027
2019-03-22,4.150000095367432,3.809999942779541,3.950000047683716,3.9800000190734863,88797826.0,3.9800000190734863
2019-03-25,4.369999885559082,4.019999980926514,4.099999904632568,4.21999979019165,175518033.0,4.21999979019165
2019-03-26,4.210000038146973,3.9100000858306885,4.099999904632568,3.930000066757202,98668909.0,3.930000066757202
2019-03-27,4.0,3.759999990463257,3.9700000286102295,3.869999885559082,53681839.0,3.869999885559082
2019-03-28,3.9200000762939453,3.630000114440918,3.9000000953674316,3.6500000953674316,54848297.0,3.6500000953674316
2019-03-29,3.8299999237060547,3.5799999237060547,3.700000047683716,3.7899999618530273,52097587.0,3.7899999618530273
2019-04-01,4.0,3.809999942779541,3.809999942779541,3.990000009536743,62555480.0,3.990000009536743
2019-04-02,4.110000133514404,3.9100000858306885,4.019999980926514,4.010000228881836,83895741.0,4.010000228881836
2019-04-03,3.990000009536743,3.869999885559082,3.950000047683716,3.9600000381469727,53716479.0,3.9600000381469727
2019-04-04,4.039999961853027,3.880000114440918,4.0,3.9000000953674316,48019788.0,3.9000000953674316
2019-04-08,3.950000047683716,3.7899999618530273,3.9200000762939453,3.819999933242798,46999498.0,3.819999933242798
2019-04-09,3.990000009536743,3.700000047683716,3.819999933242798,3.9700000286102295,54617670.0,3.9700000286102295
2019-04-10,3.950000047683716,3.8299999237060547,3.9200000762939453,3.8499999046325684,36417551.0,3.8499999046325684
2019-04-11,3.9000000953674316,3.7799999713897705,3.8499999046325684,3.7799999713897705,27703295.0,3.7799999713897705
2019-04-12,3.809999942779541,3.7100000381469727,3.7799999713897705,3.7300000190734863,20971889.0,3.7300000190734863
2019-04-15,3.799999952316284,3.640000104904175,3.75,3.640000104904175,27323251.0,3.640000104904175
2019-04-16,3.7300000190734863,3.5,3.640000104904175,3.7300000190734863,32378897.0,3.7300000190734863
2019-04-17,3.7699999809265137,3.680000066757202,3.7300000190734863,3.7100000381469727,26881853.0,3.7100000381469727
2019-04-18,3.740000009536743,3.609999895095825,3.7300000190734863,3.630000114440918,22346983.0,3.630000114440918
2019-04-19,3.700000047683716,3.5799999237060547,3.630000114440918,3.6500000953674316,17207855.0,3.6500000953674316
2019-04-22,3.700000047683716,3.569999933242798,3.680000066757202,3.5899999141693115,18505367.0,3.5899999141693115
2019-04-23,3.5899999141693115,3.490000009536743,3.5799999237060547,3.5299999713897705,22577809.0,3.5299999713897705
2019-04-24,3.609999895095825,3.5,3.5299999713897705,3.549999952316284,20650205.0,3.549999952316284
2019-04-25,3.559999942779541,3.319999933242798,3.5299999713897705,3.3399999141693115,27643262.0,3.3399999141693115
2019-04-26,3.390000104904175,3.319999933242798,3.3499999046325684,3.3499999046325684,18736939.0,3.3499999046325684
2019-05-06,3.390000104904175,3.059999942779541,3.25,3.1500000953674316,40793869.0,3.1500000953674316
2019-05-07,3.2100000381469727,3.069999933242798,3.190000057220459,3.1600000858306885,22861958.0,3.1600000858306885
2019-05-08,3.140000104904175,3.0,3.0999999046325684,3.0999999046325684,18543210.0,3.0999999046325684
2019-05-09,3.1700000762939453,3.0399999618530273,3.059999942779541,3.0999999046325684,18183601.0,3.0999999046325684
2019-05-10,3.190000057220459,3.0299999713897705,3.109999895095825,3.190000057220459,28350671.0,3.190000057220459
2019-05-13,3.1700000762939453,3.0899999141693115,3.1700000762939453,3.0999999046325684,15931919.0,3.0999999046325684
2019-05-14,3.119999885559082,3.0,3.0199999809265137,3.059999942779541,18739391.0,3.059999942779541
2019-05-15,3.130000114440918,3.069999933242798,3.0899999141693115,3.119999885559082,15899760.0,3.119999885559082
2019-05-16,3.119999885559082,3.119999885559082,3.119999885559082,3.119999885559082,0.0,3.119999885559082
2019-05-17,3.390000104904175,3.2100000381469727,3.369999885559082,3.3499999046325684,71695052.0,3.3499999046325684
2019-05-20,3.630000114440918,3.25,3.299999952316284,3.5,68993009.0,3.5
2019-05-21,3.740000009536743,3.380000114440918,3.440000057220459,3.5199999809265137,72158384.0,3.5199999809265137
2019-05-22,3.5299999713897705,3.3499999046325684,3.440000057220459,3.380000114440918,44020438.0,3.380000114440918
2019-05-23,3.369999885559082,3.180000066757202,3.3399999141693115,3.2200000286102295,31676535.0,3.2200000286102295
2019-05-24,3.319999933242798,3.180000066757202,3.200000047683716,3.2200000286102295,19441154.0,3.2200000286102295
2019-05-27,3.319999933242798,3.2100000381469727,3.299999952316284,3.299999952316284,20182334.0,3.299999952316284
2019-05-28,3.5999999046325684,3.259999990463257,3.2799999713897705,3.4000000953674316,38485887.0,3.4000000953674316
2019-05-29,3.4600000381469727,3.3499999046325684,3.390000104904175,3.390000104904175,28427278.0,3.390000104904175
2019-05-30,3.549999952316284,3.309999942779541,3.3399999141693115,3.490000009536743,43347802.0,3.490000009536743
2019-05-31,3.740000009536743,3.509999990463257,3.700000047683716,3.509999990463257,59351612.0,3.509999990463257
2019-06-03,3.4800000190734863,3.3399999141693115,3.4100000858306885,3.359999895095825,36403217.0,3.359999895095825
2019-06-04,3.359999895095825,3.180000066757202,3.359999895095825,3.2100000381469727,30392693.0,3.2100000381469727
2019-06-05,3.2899999618530273,3.2100000381469727,3.25,3.2300000190734863,18214687.0,3.2300000190734863
2019-06-06,3.240000009536743,3.059999942779541,3.2300000190734863,3.0999999046325684,21500959.0,3.0999999046325684
2019-06-10,3.190000057220459,3.069999933242798,3.0999999046325684,3.1500000953674316,15461754.0,3.1500000953674316
2019-06-11,3.3499999046325684,3.109999895095825,3.1500000953674316,3.3299999237060547,33063732.0,3.3299999237060547
2019-06-12,3.450000047683716,3.25,3.3499999046325684,3.2699999809265137,38812806.0,3.2699999809265137
2019-06-13,3.4000000953674316,3.25,3.259999990463257,3.319999933242798,28833823.0,3.319999933242798
2019-06-14,3.390000104904175,3.2699999809265137,3.3299999237060547,3.2699999809265137,25206010.0,3.2699999809265137
2019-06-17,3.5,3.3299999237060547,3.4000000953674316,3.440000057220459,48189391.0,3.440000057220459
2019-06-18,3.390000104904175,3.2799999713897705,3.369999885559082,3.299999952316284,31039495.0,3.299999952316284
2019-06-19,3.4200000762939453,3.299999952316284,3.390000104904175,3.319999933242798,25237135.0,3.319999933242798
2019-06-20,3.440000057220459,3.2699999809265137,3.299999952316284,3.390000104904175,33121516.0,3.390000104904175
2019-06-21,3.4700000286102295,3.359999895095825,3.369999885559082,3.4200000762939453,35108078.0,3.4200000762939453
2019-06-24,3.4600000381469727,3.359999895095825,3.4200000762939453,3.380000114440918,21298355.0,3.380000114440918
2019-06-25,3.4000000953674316,3.2799999713897705,3.390000104904175,3.3399999141693115,22014202.0,3.3399999141693115
2019-06-26,3.3299999237060547,3.25,3.299999952316284,3.2799999713897705,15338637.0,3.2799999713897705
2019-06-27,3.319999933242798,3.25,3.2899999618530273,3.25,18640593.0,3.25
2019-06-28,3.2699999809265137,3.1600000858306885,3.25,3.2100000381469727,19412421.0,3.2100000381469727
2019-07-01,3.2799999713897705,3.200000047683716,3.2300000190734863,3.2699999809265137,33263693.0,3.2699999809265137
2019-07-02,3.2699999809265137,3.2200000286102295,3.25,3.2200000286102295,15749672.0,3.2200000286102295
2019-07-03,3.2200000286102295,3.109999895095825,3.2100000381469727,3.130000114440918,20135528.0,3.130000114440918
2019-07-04,3.1600000858306885,3.119999885559082,3.1500000953674316,3.140000104904175,11254272.0,3.140000104904175
2019-07-05,3.1500000953674316,3.109999895095825,3.119999885559082,3.130000114440918,8599865.0,3.130000114440918
2019-07-08,3.130000114440918,3.0299999713897705,3.130000114440918,3.059999942779541,13543084.0,3.059999942779541
2019-07-09,3.069999933242798,3.009999990463257,3.049999952316284,3.059999942779541,10098052.0,3.059999942779541
2019-07-10,3.009999990463257,2.940000057220459,2.950000047683716,2.9700000286102295,16570831.0,2.9700000286102295
2019-07-11,3.0299999713897705,2.9800000190734863,2.9800000190734863,2.990000009536743,9462200.0,2.990000009536743
2019-07-12,3.2300000190734863,2.990000009536743,3.0199999809265137,3.1600000858306885,28421674.0,3.1600000858306885
2019-07-15,3.200000047683716,3.049999952316284,3.0999999046325684,3.200000047683716,23015936.0,3.200000047683716
2019-07-16,3.240000009536743,3.130000114440918,3.2100000381469727,3.1700000762939453,19326514.0,3.1700000762939453
2019-07-17,3.1700000762939453,3.069999933242798,3.1700000762939453,3.0899999141693115,18667311.0,3.0899999141693115
2019-07-18,3.0899999141693115,3.049999952316284,3.069999933242798,3.049999952316284,10345027.0,3.049999952316284
2019-07-19,3.119999885559082,3.0299999713897705,3.0399999618530273,3.0999999046325684,12246520.0,3.0999999046325684
2019-07-22,3.0999999046325684,2.9700000286102295,3.0999999046325684,2.9800000190734863,16117809.0,2.9800000190734863
2019-07-23,3.0199999809265137,2.9600000381469727,2.9600000381469727,3.009999990463257,9767749.0,3.009999990463257
2019-07-24,3.049999952316284,3.0,3.009999990463257,3.009999990463257,9525759.0,3.009999990463257
2019-07-25,3.0,2.9800000190734863,3.0,2.990000009536743,9170602.0,2.990000009536743
2019-07-26,3.0199999809265137,2.9600000381469727,2.990000009536743,2.9700000286102295,7649502.0,2.9700000286102295
2019-07-29,2.9800000190734863,2.940000057220459,2.9700000286102295,2.950000047683716,8351816.0,2.950000047683716
2019-07-30,2.990000009536743,2.950000047683716,2.9600000381469727,2.9700000286102295,8885809.0,2.9700000286102295
2019-07-31,2.9600000381469727,2.9000000953674316,2.950000047683716,2.9200000762939453,11354809.0,2.9200000762939453
2019-08-01,2.9000000953674316,2.7899999618530273,2.9000000953674316,2.799999952316284,21034701.0,2.799999952316284
2019-08-02,2.7699999809265137,2.7200000286102295,2.740000009536743,2.740000009536743,13503256.0,2.740000009536743
2019-08-05,2.7699999809265137,2.6700000762939453,2.7300000190734863,2.7200000286102295,12897882.0,2.7200000286102295
2019-08-06,2.680000066757202,2.450000047683716,2.6700000762939453,2.5999999046325684,27223040.0,2.5999999046325684
2019-08-07,2.680000066757202,2.569999933242798,2.569999933242798,2.640000104904175,19590603.0,2.640000104904175
2019-08-08,2.7200000286102295,2.6500000953674316,2.6500000953674316,2.700000047683716,13574203.0,2.700000047683716
2019-08-09,2.759999990463257,2.5999999046325684,2.740000009536743,2.640000104904175,14222209.0,2.640000104904175
2019-08-12,2.700000047683716,2.630000114440918,2.6500000953674316,2.680000066757202,9398015.0,2.680000066757202
2019-08-13,2.7100000381469727,2.640000104904175,2.6500000953674316,2.700000047683716,10986500.0,2.700000047683716
2019-08-14,2.740000009536743,2.5899999141693115,2.7300000190734863,2.5999999046325684,25346539.0,2.5999999046325684
2019-08-15,2.6600000858306885,2.5199999809265137,2.559999942779541,2.6500000953674316,16205128.0,2.6500000953674316
2019-08-16,2.6700000762939453,2.630000114440918,2.6500000953674316,2.640000104904175,10481300.0,2.640000104904175
2019-08-19,2.7100000381469727,2.640000104904175,2.6700000762939453,2.700000047683716,14074250.0,2.700000047683716
2019-08-20,2.7799999713897705,2.7100000381469727,2.740000009536743,2.7300000190734863,17667200.0,2.7300000190734863
2019-08-21,2.759999990463257,2.7200000286102295,2.740000009536743,2.7300000190734863,8980692.0,2.7300000190734863
2019-08-22,2.75,2.690000057220459,2.7300000190734863,2.7100000381469727,8500101.0,2.7100000381469727
2019-08-23,2.7200000286102295,2.6700000762939453,2.7200000286102295,2.700000047683716,9080673.0,2.700000047683716
2019-08-26,2.6600000858306885,2.5999999046325684,2.619999885559082,2.6500000953674316,11217373.0,2.6500000953674316
2019-08-27,2.740000009536743,2.6500000953674316,2.6500000953674316,2.740000009536743,16315702.0,2.740000009536743
2019-08-28,2.990000009536743,2.7100000381469727,2.740000009536743,2.890000104904175,47378521.0,2.890000104904175
2019-08-29,2.8499999046325684,2.7799999713897705,2.809999942779541,2.819999933242798,28323791.0,2.819999933242798
2019-08-30,2.8499999046325684,2.7200000286102295,2.8299999237060547,2.7200000286102295,21189105.0,2.7200000286102295
2019-09-02,2.799999952316284,2.680000066757202,2.680000066757202,2.7899999618530273,15163196.0,2.7899999618530273
2019-09-03,2.809999942779541,2.740000009536743,2.809999942779541,2.7699999809265137,16272522.0,2.7699999809265137
2019-09-04,2.869999885559082,2.75,2.759999990463257,2.819999933242798,26649811.0,2.819999933242798
2019-09-05,2.930000066757202,2.8299999237060547,2.8499999046325684,2.8399999141693115,38129141.0,2.8399999141693115
2019-09-06,2.869999885559082,2.7899999618530273,2.859999895095825,2.819999933242798,22787301.0,2.819999933242798
2019-09-09,2.859999895095825,2.7799999713897705,2.8499999046325684,2.8499999046325684,25155604.0,2.8499999046325684
2019-09-10,2.880000114440918,2.819999933242798,2.8499999046325684,2.880000114440918,25511872.0,2.880000114440918
2019-09-11,2.890000104904175,2.8299999237060547,2.880000114440918,2.8399999141693115,21224163.0,2.8399999141693115
2019-09-12,2.869999885559082,2.809999942779541,2.8399999141693115,2.8399999141693115,15886864.0,2.8399999141693115
2019-09-16,2.8499999046325684,2.809999942779541,2.8499999046325684,2.8299999237060547,18400862.0,2.8299999237060547
2019-09-17,2.819999933242798,2.6700000762939453,2.819999933242798,2.690000057220459,31053193.0,2.690000057220459
2019-09-18,2.7300000190734863,2.680000066757202,2.690000057220459,2.680000066757202,11493849.0,2.680000066757202
2019-09-19,2.700000047683716,2.619999885559082,2.700000047683716,2.690000057220459,13397632.0,2.690000057220459
2019-09-20,2.690000057220459,2.6500000953674316,2.680000066757202,2.6600000858306885,10260800.0,2.6600000858306885
2019-09-23,2.6600000858306885,2.5899999141693115,2.6500000953674316,2.609999895095825,11939201.0,2.609999895095825
2019-09-24,2.6500000953674316,2.609999895095825,2.619999885559082,2.619999885559082,8107847.0,2.619999885559082
2019-09-25,2.619999885559082,2.559999942779541,2.619999885559082,2.559999942779541,10602395.0,2.559999942779541
2019-09-26,2.5799999237060547,2.4700000286102295,2.559999942779541,2.490000009536743,13438474.0,2.490000009536743
2019-09-27,2.5399999618530273,2.490000009536743,2.490000009536743,2.509999990463257,6609900.0,2.509999990463257
2019-09-30,2.569999933242798,2.509999990463257,2.5199999809265137,2.5299999713897705,9528900.0,2.5299999713897705
2019-10-08,2.549999952316284,2.490000009536743,2.5399999618530273,2.5,6965800.0,2.5
2019-10-09,2.5199999809265137,2.4600000381469727,2.4700000286102295,2.5199999809265137,6810101.0,2.5199999809265137
2019-10-10,2.5399999618530273,2.5,2.509999990463257,2.5299999713897705,6789500.0,2.5299999713897705
2019-10-11,2.549999952316284,2.5,2.5299999713897705,2.5399999618530273,8488595.0,2.5399999618530273
2019-10-14,2.5899999141693115,2.549999952316284,2.569999933242798,2.5799999237060547,9598113.0,2.5799999237060547
2019-10-15,2.569999933242798,2.5299999713897705,2.559999942779541,2.5399999618530273,7060000.0,2.5399999618530273
2019-10-16,2.559999942779541,2.5,2.549999952316284,2.509999990463257,6465441.0,2.509999990463257
2019-10-17,2.5299999713897705,2.5,2.509999990463257,2.5299999713897705,6887806.0,2.5299999713897705
2019-10-18,2.5299999713897705,2.4800000190734863,2.5299999713897705,2.5,6695632.0,2.5
2019-10-21,2.490000009536743,2.359999895095825,2.4800000190734863,2.440000057220459,10183528.0,2.440000057220459
2019-10-22,2.4700000286102295,2.4200000762939453,2.430000066757202,2.450000047683716,5869476.0,2.450000047683716
2019-10-23,2.4600000381469727,2.4200000762939453,2.450000047683716,2.4200000762939453,4738600.0,2.4200000762939453
2019-10-24,2.450000047683716,2.4100000858306885,2.430000066757202,2.430000066757202,5567000.0,2.430000066757202
2019-10-25,2.4600000381469727,2.4200000762939453,2.4200000762939453,2.450000047683716,5218800.0,2.450000047683716
2019-10-28,2.509999990463257,2.450000047683716,2.450000047683716,2.5,8850402.0,2.5
2019-10-29,2.5199999809265137,2.450000047683716,2.509999990463257,2.4600000381469727,8781515.0,2.4600000381469727
2019-10-30,2.5,2.4200000762939453,2.440000057220459,2.490000009536743,11594506.0,2.490000009536743
2019-10-31,2.740000009536743,2.490000009536743,2.490000009536743,2.740000009536743,61706854.0,2.740000009536743
2019-11-01,3.009999990463257,2.7300000190734863,2.8399999141693115,2.8499999046325684,132021085.0,2.8499999046325684
2019-11-04,2.880000114440918,2.6600000858306885,2.680000066757202,2.8399999141693115,80438566.0,2.8399999141693115
2019-11-05,2.8499999046325684,2.740000009536743,2.7899999618530273,2.759999990463257,47816046.0,2.759999990463257
2019-11-06,2.75,2.619999885559082,2.7200000286102295,2.6700000762939453,43899646.0,2.6700000762939453
2019-11-07,2.6700000762939453,2.5999999046325684,2.619999885559082,2.6500000953674316,32010451.0,2.6500000953674316
2019-11-08,2.6700000762939453,2.5999999046325684,2.5999999046325684,2.609999895095825,25499202.0,2.609999895095825
2019-11-11,2.569999933242798,2.450000047683716,2.549999952316284,2.4600000381469727,33866746.0,2.4600000381469727
2019-11-12,2.5,2.450000047683716,2.4600000381469727,2.5,16407300.0,2.5
2019-11-13,2.5,2.4200000762939453,2.490000009536743,2.430000066757202,14644802.0,2.430000066757202
2019-11-14,2.4600000381469727,2.430000066757202,2.430000066757202,2.430000066757202,10077800.0,2.430000066757202
2019-11-15,2.430000066757202,2.390000104904175,2.4200000762939453,2.390000104904175,11611510.0,2.390000104904175
2019-11-18,2.4200000762939453,2.359999895095825,2.369999885559082,2.4100000858306885,8241477.0,2.4100000858306885
2019-11-19,2.4600000381469727,2.390000104904175,2.4100000858306885,2.4600000381469727,11352107.0,2.4600000381469727
2019-11-20,2.490000009536743,2.430000066757202,2.4700000286102295,2.450000047683716,12136198.0,2.450000047683716
2019-11-21,2.440000057220459,2.4000000953674316,2.430000066757202,2.4200000762939453,17296477.0,2.4200000762939453
2019-11-22,2.4700000286102295,2.4000000953674316,2.4200000762939453,2.4200000762939453,14606104.0,2.4200000762939453
2019-11-25,2.5899999141693115,2.4200000762939453,2.430000066757202,2.5799999237060547,44722347.0,2.5799999237060547
2019-11-26,2.559999942779541,2.490000009536743,2.5399999618530273,2.5,22813834.0,2.5
2019-11-27,2.5,2.430000066757202,2.4800000190734863,2.4600000381469727,16201349.0,2.4600000381469727
2019-11-28,2.4800000190734863,2.440000057220459,2.450000047683716,2.4600000381469727,11710982.0,2.4600000381469727
2019-11-29,2.4700000286102295,2.430000066757202,2.4600000381469727,2.450000047683716,7482700.0,2.450000047683716
2019-12-02,2.4600000381469727,2.4100000858306885,2.450000047683716,2.430000066757202,10004300.0,2.430000066757202
2019-12-03,2.4800000190734863,2.4100000858306885,2.430000066757202,2.4800000190734863,11875685.0,2.4800000190734863
2019-12-04,2.5,2.450000047683716,2.4600000381469727,2.4700000286102295,11279872.0,2.4700000286102295
2019-12-05,2.509999990463257,2.4600000381469727,2.4800000190734863,2.4700000286102295,11855901.0,2.4700000286102295
2019-12-06,2.5,2.450000047683716,2.4800000190734863,2.4800000190734863,9233899.0,2.4800000190734863
2019-12-09,2.509999990463257,2.4600000381469727,2.4800000190734863,2.509999990463257,13259345.0,2.509999990463257
2019-12-10,2.559999942779541,2.490000009536743,2.5,2.509999990463257,17671200.0,2.509999990463257
2019-12-11,2.5199999809265137,2.4800000190734863,2.5,2.509999990463257,10632001.0,2.509999990463257
2019-12-12,2.5299999713897705,2.4700000286102295,2.5,2.490000009536743,11246500.0,2.490000009536743
2019-12-13,2.5199999809265137,2.5,2.509999990463257,2.509999990463257,13005692.0,2.509999990463257
2019-12-16,2.5299999713897705,2.4600000381469727,2.509999990463257,2.5299999713897705,20800692.0,2.5299999713897705
2019-12-17,2.640000104904175,2.509999990463257,2.5299999713897705,2.619999885559082,37078389.0,2.619999885559082
2019-12-18,2.640000104904175,2.569999933242798,2.609999895095825,2.5899999141693115,19903394.0,2.5899999141693115
2019-12-19,2.640000104904175,2.5799999237060547,2.5899999141693115,2.630000114440918,20233063.0,2.630000114440918
2019-12-20,2.6600000858306885,2.569999933242798,2.640000104904175,2.5899999141693115,16958001.0,2.5899999141693115
2019-12-23,2.569999933242798,2.4800000190734863,2.559999942779541,2.490000009536743,19876681.0,2.490000009536743
2019-12-24,2.5999999046325684,2.490000009536743,2.490000009536743,2.5799999237060547,18336112.0,2.5799999237060547
2019-12-25,2.5999999046325684,2.5299999713897705,2.5899999141693115,2.559999942779541,14293558.0,2.559999942779541
2019-12-26,2.5899999141693115,2.5399999618530273,2.559999942779541,2.5799999237060547,13195369.0,2.5799999237060547
2019-12-27,2.75,2.559999942779541,2.559999942779541,2.609999895095825,42183586.0,2.609999895095825
2019-12-30,2.680000066757202,2.549999952316284,2.5999999046325684,2.6500000953674316,32079613.0,2.6500000953674316
2019-12-31,2.640000104904175,2.5899999141693115,2.619999885559082,2.630000114440918,20169215.0,2.630000114440918
2020-01-02,2.6700000762939453,2.630000114440918,2.6500000953674316,2.6600000858306885,26892847.0,2.6600000858306885
2020-01-03,2.700000047683716,2.6500000953674316,2.680000066757202,2.6600000858306885,23120278.0,2.6600000858306885
2020-01-06,2.75,2.619999885559082,2.6500000953674316,2.7300000190734863,47873118.0,2.7300000190734863
2020-01-07,2.759999990463257,2.690000057220459,2.740000009536743,2.7300000190734863,25063825.0,2.7300000190734863
2020-01-08,2.6600000858306885,2.6600000858306885,2.6600000858306885,2.6600000858306885,31257244.0,2.6600000858306885
2020-01-09,2.7100000381469727,2.6700000762939453,2.680000066757202,2.680000066757202,19598473.0,2.680000066757202
2020-01-10,2.690000057220459,2.640000104904175,2.690000057220459,2.6600000858306885,17964101.0,2.6600000858306885
2020-01-13,2.6700000762939453,2.6700000762939453,2.6700000762939453,2.6700000762939453,14804350.0,2.6700000762939453
2020-01-14,2.680000066757202,2.680000066757202,2.680000066757202,2.680000066757202,18655303.0,2.680000066757202
2020-01-15,2.690000057220459,2.609999895095825,2.690000057220459,2.619999885559082,15784201.0,2.619999885559082
2020-01-16,2.7300000190734863,2.630000114440918,2.690000057220459,2.6500000953674316,20897464.0,2.6500000953674316
2020-01-17,2.6600000858306885,2.619999885559082,2.630000114440918,2.630000114440918,12027500.0,2.630000114440918
2020-01-20,2.6600000858306885,2.5999999046325684,2.619999885559082,2.6500000953674316,11321206.0,2.6500000953674316
2020-01-21,2.640000104904175,2.569999933242798,2.619999885559082,2.5799999237060547,14812577.0,2.5799999237060547
2020-01-22,2.5999999046325684,2.5199999809265137,2.569999933242798,2.569999933242798,10121175.0,2.569999933242798
2020-01-23,2.549999952316284,2.440000057220459,2.549999952316284,2.490000009536743,20846524.0,2.490000009536743
2020-02-03,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,2839800.0,2.240000009536743
2020-02-04,2.200000047683716,2.0199999809265137,2.0199999809265137,2.1700000762939453,27513260.0,2.1700000762939453
2020-02-05,2.259999990463257,2.1500000953674316,2.1700000762939453,2.2300000190734863,18243774.0,2.2300000190734863
2020-02-06,2.259999990463257,2.200000047683716,2.240000009536743,2.25,16068764.0,2.25
2020-02-07,2.25,2.2100000381469727,2.2200000286102295,2.240000009536743,13688601.0,2.240000009536743
2020-02-10,2.2899999618530273,2.2200000286102295,2.2300000190734863,2.2799999713897705,18547910.0,2.2799999713897705
2020-02-11,2.3399999141693115,2.259999990463257,2.2799999713897705,2.2899999618530273,20198150.0,2.2899999618530273
2020-02-12,2.369999885559082,2.259999990463257,2.2699999809265137,2.369999885559082,24373790.0,2.369999885559082
2020-02-13,2.4100000858306885,2.3299999237060547,2.369999885559082,2.3499999046325684,19453201.0,2.3499999046325684
2020-02-14,2.4600000381469727,2.309999942779541,2.3399999141693115,2.4000000953674316,26990056.0,2.4000000953674316
2020-02-17,2.4600000381469727,2.380000114440918,2.390000104904175,2.450000047683716,21694447.0,2.450000047683716
2020-02-18,2.4800000190734863,2.4100000858306885,2.440000057220459,2.4600000381469727,19134378.0,2.4600000381469727
2020-02-19,2.619999885559082,2.430000066757202,2.440000057220459,2.5,31300224.0,2.5
2020-02-20,2.5199999809265137,2.450000047683716,2.4800000190734863,2.509999990463257,23370479.0,2.509999990463257
2020-02-21,2.609999895095825,2.490000009536743,2.490000009536743,2.569999933242798,34589864.0,2.569999933242798
2020-02-24,2.6500000953674316,2.5299999713897705,2.5799999237060547,2.5999999046325684,30188192.0,2.5999999046325684
2020-02-25,2.559999942779541,2.4100000858306885,2.5299999713897705,2.559999942779541,37402798.0,2.559999942779541
2020-02-26,2.6700000762939453,2.4800000190734863,2.5,2.569999933242798,46798879.0,2.569999933242798
2020-02-27,2.609999895095825,2.5,2.5799999237060547,2.509999990463257,41820501.0,2.509999990463257
2020-02-28,2.490000009536743,2.359999895095825,2.390000104904175,2.369999885559082,39147335.0,2.369999885559082
2020-03-02,2.4700000286102295,2.369999885559082,2.369999885559082,2.450000047683716,22438930.0,2.450000047683716
2020-03-03,2.5199999809265137,2.440000057220459,2.490000009536743,2.4700000286102295,21239674.0,2.4700000286102295
2020-03-04,2.5399999618530273,2.440000057220459,2.450000047683716,2.5399999618530273,25588581.0,2.5399999618530273
2020-03-05,2.640000104904175,2.549999952316284,2.5799999237060547,2.619999885559082,43172507.0,2.619999885559082
2020-03-06,2.680000066757202,2.559999942779541,2.5799999237060547,2.6500000953674316,47800092.0,2.6500000953674316
2020-03-09,2.6500000953674316,2.509999990463257,2.640000104904175,2.5199999809265137,38861000.0,2.5199999809265137
2020-03-10,2.569999933242798,2.430000066757202,2.4800000190734863,2.559999942779541,32639535.0,2.559999942779541
2020-03-11,2.6500000953674316,2.509999990463257,2.559999942779541,2.5199999809265137,29658535.0,2.5199999809265137
2020-03-12,2.609999895095825,2.450000047683716,2.4800000190734863,2.5399999618530273,31718354.0,2.5399999618530273
2020-03-13,2.509999990463257,2.359999895095825,2.4000000953674316,2.4700000286102295,28285258.0,2.4700000286102295
2020-03-16,2.5399999618530273,2.369999885559082,2.5,2.369999885559082,25903004.0,2.369999885559082
2020-03-17,2.4000000953674316,2.25,2.359999895095825,2.3399999141693115,19033031.0,2.3399999141693115
2020-03-18,2.380000114440918,2.259999990463257,2.359999895095825,2.259999990463257,19226433.0,2.259999990463257
2020-03-19,2.2799999713897705,2.2100000381469727,2.2799999713897705,2.2799999713897705,14763883.0,2.2799999713897705
2020-03-20,2.319999933242798,2.2699999809265137,2.2799999713897705,2.309999942779541,12065239.0,2.309999942779541
2020-03-23,2.299999952316284,2.2300000190734863,2.259999990463257,2.240000009536743,12132039.0,2.240000009536743
2020-03-24,2.309999942779541,2.2300000190734863,2.2899999618530273,2.2899999618530273,11043518.0,2.2899999618530273
2020-03-25,2.3499999046325684,2.2899999618530273,2.3299999237060547,2.3299999237060547,15382752.0,2.3299999237060547
2020-03-26,2.3499999046325684,2.2899999618530273,2.319999933242798,2.299999952316284,16672532.0,2.299999952316284
2020-03-27,2.3299999237060547,2.2799999713897705,2.319999933242798,2.2899999618530273,12108971.0,2.2899999618530273
2020-03-30,2.2699999809265137,2.200000047683716,2.259999990463257,2.2200000286102295,14318700.0,2.2200000286102295
2020-03-31,2.25,2.200000047683716,2.25,2.2100000381469727,9833371.0,2.2100000381469727
2020-04-01,2.240000009536743,2.180000066757202,2.200000047683716,2.180000066757202,10479097.0,2.180000066757202
2020-04-02,2.240000009536743,2.1500000953674316,2.1700000762939453,2.240000009536743,13006703.0,2.240000009536743
2020-04-03,2.2799999713897705,2.200000047683716,2.2200000286102295,2.2200000286102295,18498800.0,2.2200000286102295
2020-04-07,2.309999942779541,2.240000009536743,2.240000009536743,2.299999952316284,19557420.0,2.299999952316284
2020-04-08,2.359999895095825,2.2799999713897705,2.2899999618530273,2.3499999046325684,21804562.0,2.3499999046325684
2020-04-09,2.380000114440918,2.3299999237060547,2.3399999141693115,2.3399999141693115,13335862.0,2.3399999141693115
2020-04-10,2.359999895095825,2.2699999809265137,2.3399999141693115,2.2799999713897705,13637800.0,2.2799999713897705
2020-04-13,2.2899999618530273,2.2300000190734863,2.2899999618530273,2.240000009536743,10695462.0,2.240000009536743
2020-04-14,2.2799999713897705,2.240000009536743,2.25,2.2799999713897705,8027441.0,2.2799999713897705
2020-04-15,2.2899999618530273,2.240000009536743,2.2799999713897705,2.240000009536743,9542300.0,2.240000009536743
2020-04-16,2.3299999237060547,2.2300000190734863,2.2300000190734863,2.3299999237060547,20143281.0,2.3299999237060547
2020-04-17,2.3399999141693115,2.259999990463257,2.3399999141693115,2.2699999809265137,19580742.0,2.2699999809265137
2020-04-20,2.2899999618530273,2.2300000190734863,2.259999990463257,2.25,12252292.0,2.25
2020-04-21,2.259999990463257,2.2100000381469727,2.240000009536743,2.2300000190734863,9065021.0,2.2300000190734863
2020-04-22,2.2699999809265137,2.200000047683716,2.2300000190734863,2.25,8446344.0,2.25
2020-04-23,2.259999990463257,2.2200000286102295,2.259999990463257,2.2300000190734863,8945400.0,2.2300000190734863
2020-04-24,2.2300000190734863,2.200000047683716,2.2300000190734863,2.2200000286102295,7803900.0,2.2200000286102295
2020-04-27,2.2200000286102295,2.1700000762939453,2.2100000381469727,2.180000066757202,9851928.0,2.180000066757202
2020-04-28,2.180000066757202,2.069999933242798,2.1700000762939453,2.109999895095825,12353947.0,2.109999895095825
2020-04-29,2.140000104904175,2.0899999141693115,2.140000104904175,2.0999999046325684,7629700.0,2.0999999046325684
2020-04-30,2.2100000381469727,2.0899999141693115,2.109999895095825,2.180000066757202,16771462.0,2.180000066757202
2020-05-06,2.2899999618530273,2.190000057220459,2.2300000190734863,2.2300000190734863,20039062.0,2.2300000190734863
2020-05-07,2.2300000190734863,2.1700000762939453,2.2100000381469727,2.190000057220459,12994586.0,2.190000057220459
2020-05-08,2.2200000286102295,2.190000057220459,2.190000057220459,2.2100000381469727,7914939.0,2.2100000381469727
2020-05-11,2.2300000190734863,2.1700000762939453,2.2100000381469727,2.190000057220459,12471086.0,2.190000057220459
2020-05-12,2.190000057220459,2.140000104904175,2.190000057220459,2.1500000953674316,8979900.0,2.1500000953674316
2020-05-13,2.1700000762939453,2.130000114440918,2.1600000858306885,2.1500000953674316,7797465.0,2.1500000953674316
2020-05-14,2.140000104904175,2.109999895095825,2.119999885559082,2.109999895095825,7773000.0,2.109999895095825
2020-05-15,2.130000114440918,2.0899999141693115,2.119999885559082,2.0999999046325684,8877197.0,2.0999999046325684
2020-05-18,2.1500000953674316,2.0799999237060547,2.0899999141693115,2.119999885559082,10445102.0,2.119999885559082
2020-05-19,2.140000104904175,2.0899999141693115,2.119999885559082,2.109999895095825,11316622.0,2.109999895095825
2020-05-20,2.109999895095825,2.069999933242798,2.0999999046325684,2.0799999237060547,9343506.0,2.0799999237060547
2020-05-21,2.0899999141693115,2.0299999713897705,2.0799999237060547,2.0399999618530273,16898935.0,2.0399999618530273
2020-05-22,2.0399999618530273,1.9700000286102295,2.0399999618530273,1.9900000095367432,16046350.0,1.9900000095367432
2020-05-25,2.0,1.9600000381469727,1.9800000190734863,1.9900000095367432,8644504.0,1.9900000095367432
2020-05-26,2.069999933242798,1.9900000095367432,2.0,2.059999942779541,12602145.0,2.059999942779541
2020-05-27,2.2699999809265137,2.0399999618530273,2.059999942779541,2.2699999809265137,48043693.0,2.2699999809265137
2020-05-28,2.380000114440918,2.1600000858306885,2.380000114440918,2.180000066757202,57488697.0,2.180000066757202
2020-05-29,2.299999952316284,2.140000104904175,2.140000104904175,2.240000009536743,42926305.0,2.240000009536743
2020-06-01,2.259999990463257,2.180000066757202,2.2300000190734863,2.2200000286102295,34706984.0,2.2200000286102295
2020-06-02,2.25,2.200000047683716,2.2200000286102295,2.2200000286102295,18403359.0,2.2200000286102295
2020-06-03,2.2300000190734863,2.180000066757202,2.2300000190734863,2.190000057220459,14185087.0,2.190000057220459
2020-06-04,2.2899999618530273,2.180000066757202,2.200000047683716,2.259999990463257,24641310.0,2.259999990463257
2020-06-05,2.259999990463257,2.2100000381469727,2.240000009536743,2.2200000286102295,15623700.0,2.2200000286102295
2020-06-08,2.2300000190734863,2.200000047683716,2.2200000286102295,2.200000047683716,13477023.0,2.200000047683716
2020-06-09,2.2200000286102295,2.200000047683716,2.200000047683716,2.200000047683716,10642452.0,2.200000047683716
2020-06-10,2.2100000381469727,2.1700000762939453,2.2100000381469727,2.180000066757202,11330824.0,2.180000066757202
2020-06-11,2.25,2.1600000858306885,2.180000066757202,2.190000057220459,17226200.0,2.190000057220459
2020-06-12,2.180000066757202,2.119999885559082,2.140000104904175,2.1600000858306885,12991839.0,2.1600000858306885
2020-06-15,2.140000104904175,2.059999942779541,2.140000104904175,2.069999933242798,23025137.0,2.069999933242798
2020-06-16,2.0999999046325684,2.069999933242798,2.069999933242798,2.0899999141693115,11802709.0,2.0899999141693115
2020-06-17,2.119999885559082,2.069999933242798,2.0899999141693115,2.0999999046325684,10915900.0,2.0999999046325684
2020-06-18,2.1500000953674316,2.0799999237060547,2.0899999141693115,2.109999895095825,16627338.0,2.109999895095825
2020-06-19,2.119999885559082,2.0899999141693115,2.0999999046325684,2.109999895095825,11545138.0,2.109999895095825
2020-06-22,2.109999895095825,2.069999933242798,2.0999999046325684,2.0899999141693115,11573511.0,2.0899999141693115
2020-06-23,2.0899999141693115,2.069999933242798,2.0899999141693115,2.069999933242798,6761020.0,2.069999933242798
2020-06-24,2.0799999237060547,2.0399999618530273,2.059999942779541,2.049999952316284,9343410.0,2.049999952316284
2020-06-29,2.059999942779541,2.0299999713897705,2.0399999618530273,2.0299999713897705,9053110.0,2.0299999713897705
2020-06-30,2.069999933242798,2.0299999713897705,2.0399999618530273,2.059999942779541,7502025.0,2.059999942779541
2020-07-01,2.109999895095825,2.049999952316284,2.069999933242798,2.0999999046325684,20662660.0,2.0999999046325684
2020-07-02,2.130000114440918,2.0799999237060547,2.0899999141693115,2.119999885559082,20462154.0,2.119999885559082
2020-07-03,2.2100000381469727,2.109999895095825,2.140000104904175,2.1600000858306885,32082195.0,2.1600000858306885
2020-07-06,2.319999933242798,2.190000057220459,2.200000047683716,2.299999952316284,41943763.0,2.299999952316284
2020-07-07,2.4100000858306885,2.2799999713897705,2.3399999141693115,2.2799999713897705,63793850.0,2.2799999713897705
2020-07-08,2.4200000762939453,2.2699999809265137,2.2799999713897705,2.380000114440918,63956872.0,2.380000114440918
2020-07-09,2.4800000190734863,2.3399999141693115,2.4000000953674316,2.450000047683716,68027646.0,2.450000047683716
2020-07-10,2.440000057220459,2.3299999237060547,2.440000057220459,2.3499999046325684,43294450.0,2.3499999046325684
2020-07-13,2.4800000190734863,2.359999895095825,2.359999895095825,2.430000066757202,45509047.0,2.430000066757202
2020-07-14,2.490000009536743,2.4000000953674316,2.440000057220459,2.4600000381469727,50493759.0,2.4600000381469727
2020-07-15,2.509999990463257,2.359999895095825,2.490000009536743,2.359999895095825,36192432.0,2.359999895095825
2020-07-16,2.4200000762939453,2.2699999809265137,2.359999895095825,2.2799999713897705,25866045.0,2.2799999713897705
2020-07-17,2.309999942779541,2.2200000286102295,2.2799999713897705,2.259999990463257,19953195.0,2.259999990463257
2020-07-20,2.380000114440918,2.259999990463257,2.2699999809265137,2.359999895095825,28475913.0,2.359999895095825
2020-07-21,2.4000000953674316,2.319999933242798,2.380000114440918,2.3399999141693115,17980603.0,2.3399999141693115
2020-07-22,2.4100000858306885,2.3299999237060547,2.4000000953674316,2.3499999046325684,25088791.0,2.3499999046325684
2020-07-23,2.3399999141693115,2.25,2.319999933242798,2.309999942779541,28083104.0,2.309999942779541
2020-07-24,2.369999885559082,2.2200000286102295,2.299999952316284,2.2300000190734863,32316727.0,2.2300000190734863
2020-07-27,2.2899999618530273,2.200000047683716,2.2300000190734863,2.2699999809265137,20570326.0,2.2699999809265137
2020-07-28,2.5,2.299999952316284,2.309999942779541,2.5,45425969.0,2.5
2020-07-29,2.75,2.609999895095825,2.609999895095825,2.75,59138308.0,2.75
2020-07-30,3.0299999713897705,2.7699999809265137,3.0299999713897705,2.930000066757202,279385332.0,2.930000066757202
2020-07-31,2.950000047683716,2.700000047683716,2.8299999237060547,2.799999952316284,162601593.0,2.799999952316284
2020-08-03,2.880000114440918,2.740000009536743,2.7799999713897705,2.799999952316284,121145281.0,2.799999952316284
2020-08-04,2.7899999618530273,2.619999885559082,2.7699999809265137,2.640000104904175,111862478.0,2.640000104904175
2020-08-05,2.6700000762939453,2.559999942779541,2.640000104904175,2.6600000858306885,74666661.0,2.6600000858306885
2020-08-06,2.930000066757202,2.619999885559082,2.640000104904175,2.930000066757202,108480230.0,2.930000066757202
2020-08-07,3.1500000953674316,2.8299999237060547,3.0,2.869999885559082,182256456.0,2.869999885559082
2020-08-10,2.880000114440918,2.7200000286102295,2.7799999713897705,2.7899999618530273,84149850.0,2.7899999618530273
2020-08-11,2.759999990463257,2.619999885559082,2.740000009536743,2.630000114440918,74974531.0,2.630000114440918
2020-08-12,2.7300000190734863,2.569999933242798,2.630000114440918,2.7300000190734863,53972607.0,2.7300000190734863
2020-08-13,2.740000009536743,2.6600000858306885,2.700000047683716,2.680000066757202,37303052.0,2.680000066757202
2020-08-14,2.700000047683716,2.5999999046325684,2.6500000953674316,2.680000066757202,34718929.0,2.680000066757202
2020-08-17,2.759999990463257,2.630000114440918,2.6700000762939453,2.7200000286102295,48111688.0,2.7200000286102295
2020-08-18,2.880000114440918,2.7100000381469727,2.7300000190734863,2.7699999809265137,72124410.0,2.7699999809265137
2020-08-19,2.759999990463257,2.680000066757202,2.75,2.700000047683716,47171496.0,2.700000047683716
2020-08-20,2.6700000762939453,2.619999885559082,2.6600000858306885,2.630000114440918,34022925.0,2.630000114440918
2020-08-21,2.6500000953674316,2.609999895095825,2.630000114440918,2.6500000953674316,21263084.0,2.6500000953674316
2020-08-24,2.6500000953674316,2.5799999237060547,2.6500000953674316,2.630000114440918,20856398.0,2.630000114440918
2020-08-25,2.640000104904175,2.5299999713897705,2.630000114440918,2.5399999618530273,27395271.0,2.5399999618530273
2020-08-26,2.5399999618530273,2.4600000381469727,2.5299999713897705,2.4800000190734863,29272973.0,2.4800000190734863
2020-08-27,2.5199999809265137,2.450000047683716,2.490000009536743,2.490000009536743,18890392.0,2.490000009536743
2020-08-28,2.5199999809265137,2.450000047683716,2.4800000190734863,2.509999990463257,17861089.0,2.509999990463257
2020-08-31,2.559999942779541,2.4700000286102295,2.4800000190734863,2.5199999809265137,20002715.0,2.5199999809265137
2020-09-01,2.609999895095825,2.5,2.5299999713897705,2.5799999237060547,24228063.0,2.5799999237060547
2020-09-02,2.609999895095825,2.5199999809265137,2.5999999046325684,2.559999942779541,20671973.0,2.559999942779541
2020-09-03,2.559999942779541,2.5,2.5399999618530273,2.5199999809265137,14190014.0,2.5199999809265137
2020-09-04,2.5299999713897705,2.450000047683716,2.4800000190734863,2.509999990463257,14358603.0,2.509999990463257
2020-09-07,2.569999933242798,2.490000009536743,2.509999990463257,2.509999990463257,15460504.0,2.509999990463257
2020-09-08,2.7100000381469727,2.4800000190734863,2.5199999809265137,2.6600000858306885,50727812.0,2.6600000858306885
2020-09-09,2.7799999713897705,2.630000114440918,2.630000114440918,2.7100000381469727,64202331.0,2.7100000381469727
2020-09-10,2.7300000190734863,2.5,2.700000047683716,2.5399999618530273,47086736.0,2.5399999618530273
2020-09-11,2.509999990463257,2.450000047683716,2.4700000286102295,2.5,22993011.0,2.5
2020-09-14,2.5299999713897705,2.4600000381469727,2.5,2.5,18734271.0,2.5
2020-09-15,2.5,2.4700000286102295,2.4800000190734863,2.490000009536743,11863100.0,2.490000009536743
2020-09-16,2.490000009536743,2.450000047683716,2.4800000190734863,2.4600000381469727,13318108.0,2.4600000381469727
2020-09-17,2.4700000286102295,2.380000114440918,2.4700000286102295,2.430000066757202,17327303.0,2.430000066757202
2020-09-18,2.490000009536743,2.4100000858306885,2.430000066757202,2.4700000286102295,15301304.0,2.4700000286102295
2020-09-21,2.509999990463257,2.450000047683716,2.4700000286102295,2.4600000381469727,14267002.0,2.4600000381469727
2020-09-22,2.450000047683716,2.4000000953674316,2.430000066757202,2.4100000858306885,14568008.0,2.4100000858306885
2020-09-23,2.4200000762939453,2.3499999046325684,2.4100000858306885,2.4000000953674316,11292401.0,2.4000000953674316
2020-09-24,2.390000104904175,2.309999942779541,2.380000114440918,2.319999933242798,13959269.0,2.319999933242798
2020-09-25,2.3499999046325684,2.2899999618530273,2.319999933242798,2.319999933242798,8327802.0,2.319999933242798
2020-09-28,2.3299999237060547,2.259999990463257,2.299999952316284,2.2699999809265137,8195113.0,2.2699999809265137
2020-09-29,2.309999942779541,2.2699999809265137,2.2799999713897705,2.2899999618530273,8063902.0,2.2899999618530273
2020-09-30,2.319999933242798,2.25,2.2899999618530273,2.259999990463257,8379900.0,2.259999990463257
2020-10-09,2.359999895095825,2.2799999713897705,2.299999952316284,2.3499999046325684,11488827.0,2.3499999046325684
2020-10-12,2.4200000762939453,2.369999885559082,2.369999885559082,2.4100000858306885,12486694.0,2.4100000858306885
2020-10-13,2.390000104904175,2.359999895095825,2.390000104904175,2.380000114440918,10402413.0,2.380000114440918
2020-10-14,2.380000114440918,2.299999952316284,2.369999885559082,2.319999933242798,11059707.0,2.319999933242798
2020-10-15,2.3399999141693115,2.2899999618530273,2.319999933242798,2.2899999618530273,8184600.0,2.2899999618530273
2020-10-16,2.319999933242798,2.2899999618530273,2.299999952316284,2.319999933242798,7270749.0,2.319999933242798
2020-10-19,2.369999885559082,2.309999942779541,2.319999933242798,2.319999933242798,9658300.0,2.319999933242798
2020-10-20,2.319999933242798,2.2799999713897705,2.309999942779541,2.319999933242798,6160300.0,2.319999933242798
2020-10-21,2.319999933242798,2.2799999713897705,2.309999942779541,2.2899999618530273,6739191.0,2.2899999618530273
2020-10-22,2.2899999618530273,2.25,2.2799999713897705,2.2699999809265137,7387485.0,2.2699999809265137
2020-10-23,2.2899999618530273,2.240000009536743,2.2699999809265137,2.25,5935000.0,2.25
2020-10-26,2.2699999809265137,2.2200000286102295,2.240000009536743,2.259999990463257,5347203.0,2.259999990463257
2020-10-27,2.259999990463257,2.2300000190734863,2.2300000190734863,2.2300000190734863,2061003.0,2.2300000190734863