Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.5,7.300000190734863,7.485000133514404,7.304999828338623,7070826.0,5.980543613433838
2010-01-05,7.599999904632568,7.260000228881836,7.260000228881836,7.545000076293945,14328298.0,6.177030086517334
2010-01-06,7.730000019073486,7.449999809265137,7.550000190734863,7.454999923706055,12507472.0,6.103347301483154
2010-01-07,7.590000152587891,7.099999904632568,7.449999809265137,7.144999980926514,10864532.0,5.849553108215332
2010-01-08,7.184999942779541,6.989999771118164,7.099999904632568,7.159999847412109,7227478.0,5.861833095550537
2010-01-11,7.414999961853027,7.03000020980835,7.275000095367432,7.260000228881836,10277916.0,5.943702697753906
2010-01-12,7.315000057220459,7.099999904632568,7.25,7.300000190734863,7263426.0,5.976450443267822
2010-01-13,7.34499979019165,7.074999809265137,7.184999942779541,7.125,6029266.0,5.833178997039795
2010-01-14,7.25,7.105000019073486,7.139999866485596,7.224999904632568,5531404.0,5.915048599243164
2010-01-15,7.699999809265137,7.204999923706055,7.244999885559082,7.599999904632568,17881966.0,6.222057819366455
2010-01-18,7.639999866485596,7.414999961853027,7.574999809265137,7.559999942779541,10079562.0,6.189310073852539
2010-01-19,7.724999904632568,7.559999942779541,7.585000038146973,7.59499979019165,9788164.0,6.217964172363281
2010-01-20,7.715000152587891,7.074999809265137,7.639999866485596,7.110000133514404,13004530.0,5.820898532867432
2010-01-21,7.21999979019165,7.025000095367432,7.110000133514404,7.09499979019165,5856566.0,5.808618545532227
2010-01-22,7.050000190734863,6.590000152587891,7.050000190734863,6.840000152587891,10008142.0,5.599852085113525
2010-01-25,6.914999961853027,6.675000190734863,6.795000076293945,6.690000057220459,3948958.0,5.477048397064209
2010-01-26,6.795000076293945,6.510000228881836,6.675000190734863,6.559999942779541,4341822.0,5.3706183433532715
2010-01-27,6.849999904632568,6.5,6.534999847412109,6.644999980926514,5756598.0,5.440207004547119
2010-01-28,6.835000038146973,6.599999904632568,6.659999847412109,6.71999979019165,3310160.0,5.501608848571777
2010-01-29,6.824999809265137,6.639999866485596,6.699999809265137,6.684999942779541,3445846.0,5.472954750061035
2010-02-01,6.699999809265137,6.300000190734863,6.690000057220459,6.300000190734863,5612686.0,5.157758712768555
2010-02-02,6.545000076293945,6.28000020980835,6.284999847412109,6.289999961853027,3859124.0,5.149571418762207
2010-02-03,6.764999866485596,6.329999923706055,6.389999866485596,6.675000190734863,7345954.0,5.464767932891846
2010-02-04,6.715000152587891,6.539999961853027,6.574999809265137,6.599999904632568,4637850.0,5.403365612030029
2010-02-05,6.485000133514404,6.269999980926514,6.429999828338623,6.34499979019165,4185068.0,5.194599628448486
2010-02-08,6.590000152587891,6.25,6.34499979019165,6.545000076293945,3062440.0,5.358337879180908
2010-02-09,6.585000038146973,6.400000095367432,6.474999904632568,6.445000171661377,2429672.0,5.2764692306518555
2010-02-10,6.659999847412109,6.489999771118164,6.574999809265137,6.644999980926514,3950108.0,5.440207004547119
2010-02-11,6.769999980926514,6.565000057220459,6.650000095367432,6.579999923706055,3839720.0,5.386992454528809
2010-02-12,6.724999904632568,6.550000190734863,6.550000190734863,6.644999980926514,2123780.0,5.440207004547119
2010-02-22,6.724999904632568,6.574999809265137,6.690000057220459,6.579999923706055,3268132.0,5.386992454528809
2010-02-23,6.585000038146973,6.269999980926514,6.550000190734863,6.445000171661377,4542102.0,5.2764692306518555
2010-02-24,6.599999904632568,6.28000020980835,6.380000114440918,6.585000038146973,4498818.0,5.391085624694824
2010-02-25,6.775000095367432,6.574999809265137,6.590000152587891,6.715000152587891,5621994.0,5.497515678405762
2010-02-26,6.775000095367432,6.650000095367432,6.650000095367432,6.724999904632568,3895948.0,5.505702495574951
2010-03-01,6.974999904632568,6.730000019073486,6.730000019073486,6.920000076293945,6697258.0,5.665347099304199
2010-03-02,7.0,6.800000190734863,7.0,6.894999980926514,5127866.0,5.6448798179626465
2010-03-03,6.980000019073486,6.800000190734863,6.920000076293945,6.949999809265137,6165540.0,5.689907550811768
2010-03-04,6.965000152587891,6.449999809265137,6.900000095367432,6.574999809265137,6845732.0,5.382898807525635
2010-03-05,6.650000095367432,6.389999866485596,6.574999809265137,6.474999904632568,4870214.0,5.301029682159424
2010-03-08,6.599999904632568,6.480000019073486,6.5,6.525000095367432,3376278.0,5.341964244842529
2010-03-09,6.934999942779541,6.429999828338623,6.525000095367432,6.739999771118164,7001046.0,5.5179829597473145
2010-03-10,6.699999809265137,6.505000114440918,6.699999809265137,6.545000076293945,4522692.0,5.358337879180908
2010-03-11,6.59499979019165,6.389999866485596,6.5,6.454999923706055,3739408.0,5.284655570983887
2010-03-12,6.605000019073486,6.449999809265137,6.494999885559082,6.480000019073486,3549470.0,5.3051228523254395
2010-03-15,6.53000020980835,6.385000228881836,6.440000057220459,6.429999828338623,2579116.0,5.264188289642334
2010-03-16,6.519999980926514,6.389999866485596,6.429999828338623,6.505000114440918,2101238.0,5.32559061050415
2010-03-17,6.695000171661377,6.449999809265137,6.449999809265137,6.619999885559082,3801356.0,5.419739723205566
2010-03-18,6.840000152587891,6.610000133514404,6.625,6.730000019073486,6809786.0,5.509795665740967
2010-03-19,6.824999809265137,6.664999961853027,6.710000038146973,6.764999866485596,4158660.0,5.538450241088867
2010-03-22,6.860000133514404,6.715000152587891,6.739999771118164,6.769999980926514,4913512.0,5.542543888092041
2010-03-23,6.974999904632568,6.75,6.760000228881836,6.875,10345722.0,5.628506660461426
2010-03-24,6.989999771118164,6.809999942779541,6.840000152587891,6.869999885559082,5653040.0,5.624412536621094
2010-03-25,6.889999866485596,6.610000133514404,6.889999866485596,6.630000114440918,4702764.0,5.427927017211914
2010-03-26,6.920000076293945,6.590000152587891,6.599999904632568,6.800000190734863,5185738.0,5.567104816436768
2010-03-29,7.079999923706055,6.875,6.925000190734863,6.989999771118164,9977064.0,5.722655773162842
2010-03-30,7.184999942779541,6.914999961853027,6.949999809265137,7.159999847412109,9491884.0,5.861833095550537
2010-03-31,7.199999809265137,7.005000114440918,7.159999847412109,7.09499979019165,5676126.0,5.808618545532227
2010-04-01,7.300000190734863,7.059999942779541,7.139999866485596,7.130000114440918,11002742.0,5.837272644042969
2010-04-02,7.25,7.079999923706055,7.144999980926514,7.175000190734863,7784332.0,5.874114036560059
2010-04-06,7.360000133514404,7.099999904632568,7.204999923706055,7.269999980926514,8433962.0,5.951889514923096
2010-04-07,7.269999980926514,7.110000133514404,7.25,7.144999980926514,5006058.0,5.849553108215332
2010-04-08,7.230000019073486,7.079999923706055,7.105000019073486,7.184999942779541,6218976.0,5.88230037689209
2010-04-09,7.224999904632568,7.090000152587891,7.179999828338623,7.164999961853027,5358106.0,5.865926742553711
2010-04-12,7.400000095367432,7.150000095367432,7.230000019073486,7.375,10745020.0,6.0378522872924805
2010-04-13,7.460000038146973,7.144999980926514,7.360000133514404,7.340000152587891,10012614.0,6.009198188781738
2010-04-14,7.460000038146973,7.224999904632568,7.340000152587891,7.420000076293945,7688300.0,6.074693202972412
2010-04-15,7.739999771118164,7.489999771118164,7.489999771118164,7.559999942779541,13770766.0,6.189310073852539
2010-04-16,7.565000057220459,7.309999942779541,7.565000057220459,7.360000133514404,8585260.0,6.025571823120117
2010-04-19,7.255000114440918,6.849999904632568,7.255000114440918,6.925000190734863,9611720.0,5.669440746307373
2010-04-20,7.034999847412109,6.815000057220459,6.875,7.014999866485596,3950512.0,5.7431230545043945
2010-04-21,7.190000057220459,7.0,7.0,7.159999847412109,5131066.0,5.861833095550537
2010-04-22,7.159999847412109,7.159999847412109,7.159999847412109,7.159999847412109,0.0,5.861833095550537
2010-04-23,7.489999771118164,7.085000038146973,7.170000076293945,7.199999809265137,8911944.0,5.894580841064453
2010-04-26,7.315000057220459,7.09499979019165,7.230000019073486,7.195000171661377,5370630.0,5.8904876708984375
2010-04-27,7.195000171661377,6.650000095367432,7.125,6.864999771118164,6607870.0,5.62031888961792
2010-04-28,6.940000057220459,6.550000190734863,6.75,6.554999828338623,6671396.0,5.366524696350098
2010-04-29,6.724999904632568,6.420000076293945,6.619999885559082,6.480000019073486,5467828.0,5.3051228523254395
2010-04-30,6.704999923706055,6.400000095367432,6.480000019073486,6.699999809265137,5029090.0,5.48523473739624
2010-05-04,6.75,6.545000076293945,6.639999866485596,6.695000171661377,2708592.0,5.481142044067383
2010-05-05,6.800000190734863,6.550000190734863,6.550000190734863,6.784999847412109,4234932.0,5.554823875427246
2010-05-06,6.764999866485596,6.409999847412109,6.764999866485596,6.420000076293945,6098090.0,5.2560014724731445
2010-05-07,6.420000076293945,6.050000190734863,6.150000095367432,6.184999942779541,5045242.0,5.063608646392822
2010-05-10,6.340000152587891,6.059999942779541,6.199999809265137,6.239999771118164,3282046.0,5.108636856079102
2010-05-11,6.5,6.199999809265137,6.380000114440918,6.309999942779541,6393102.0,5.165945529937744
2010-05-12,6.389999866485596,6.125,6.159999847412109,6.25,4854148.0,5.116823673248291
2010-05-13,6.434999942779541,6.150000095367432,6.300000190734863,6.400000095367432,4930544.0,5.239627838134766
2010-05-14,6.425000190734863,6.255000114440918,6.364999771118164,6.400000095367432,2828130.0,5.239627838134766
2010-05-17,7.039999961853027,6.400000095367432,6.485000133514404,7.039999961853027,33937170.0,5.763590335845947
2010-05-18,6.96999979019165,6.610000133514404,6.96999979019165,6.880000114440918,23076416.0,5.632599830627441
2010-05-19,7.25,6.71999979019165,6.84499979019165,6.985000133514404,23998480.0,5.718562602996826
2010-05-20,6.934999942779541,6.625,6.900000095367432,6.855000019073486,14385758.0,5.612132549285889
2010-05-21,6.840000152587891,6.449999809265137,6.65500020980835,6.804999828338623,12318884.0,5.571197509765625
2010-05-24,7.139999866485596,6.764999866485596,6.84499979019165,7.09499979019165,15531850.0,5.808618545532227
2010-05-25,7.235000133514404,6.869999885559082,7.0,7.195000171661377,15222006.0,5.8904876708984375
2010-05-26,7.300000190734863,7.005000114440918,7.125,7.195000171661377,11214454.0,5.8904876708984375
2010-05-27,7.269999980926514,7.0,7.085000038146973,7.15500020980835,12334078.0,5.8577399253845215
2010-05-28,7.400000095367432,7.179999828338623,7.239999771118164,7.244999885559082,15452548.0,5.931421756744385
2010-05-31,7.170000076293945,6.710000038146973,7.170000076293945,6.71999979019165,13973816.0,5.501608848571777
2010-06-01,6.71999979019165,6.329999923706055,6.610000133514404,6.465000152587891,9781136.0,5.292842388153076
2010-06-02,6.639999866485596,6.349999904632568,6.440000057220459,6.610000133514404,5302412.0,5.411552906036377
2010-06-03,6.699999809265137,6.489999771118164,6.625,6.494999885559082,4520348.0,5.317403316497803
2010-06-04,6.599999904632568,6.400000095367432,6.434999942779541,6.554999828338623,3452078.0,5.366524696350098
2010-06-07,6.579999923706055,6.355000019073486,6.46999979019165,6.474999904632568,4444638.0,5.301029682159424
2010-06-08,6.675000190734863,6.425000190734863,6.425000190734863,6.65500020980835,5493134.0,5.448393821716309
2010-06-09,6.824999809265137,6.599999904632568,6.65500020980835,6.75,6823036.0,5.526169776916504
2010-06-10,6.775000095367432,6.630000114440918,6.699999809265137,6.650000095367432,6130212.0,5.444300651550293
2010-06-11,6.824999809265137,6.675000190734863,6.675000190734863,6.78000020980835,5126616.0,5.5507307052612305
2010-06-17,6.929999828338623,6.650000095367432,6.804999828338623,6.690000057220459,5016684.0,5.477048397064209
2010-06-18,6.699999809265137,6.349999904632568,6.630000114440918,6.40500020980835,4955652.0,5.243721008300781
2010-06-21,6.585000038146973,6.355000019073486,6.355000019073486,6.550000190734863,3382258.0,5.36243200302124
2010-06-22,6.650000095367432,6.5,6.599999904632568,6.619999885559082,4571800.0,5.419739723205566
2010-06-23,6.659999847412109,6.449999809265137,6.570000171661377,6.525000095367432,2795380.0,5.341964244842529
2010-06-24,6.639999866485596,6.474999904632568,6.599999904632568,6.550000190734863,2008212.0,5.36243200302124
2010-06-25,6.550000190734863,6.380000114440918,6.545000076293945,6.465000152587891,3413700.0,5.292842388153076
2010-06-28,6.539999961853027,6.349999904632568,6.445000171661377,6.400000095367432,2448786.0,5.239627838134766
2010-06-29,6.46999979019165,5.949999809265137,6.454999923706055,5.974999904632568,4640680.0,4.891683578491211
2010-06-30,5.934999942779541,5.690000057220459,5.869999885559082,5.730000019073486,3338530.0,4.691103935241699
2010-07-01,5.900000095367432,5.5,5.699999809265137,5.550000190734863,3668098.0,4.5437397956848145
2010-07-02,5.53000020980835,4.994999885559082,5.53000020980835,5.164999961853027,9869206.0,4.228543281555176
2010-07-05,5.070000171661377,4.800000190734863,5.005000114440918,4.835000038146973,7957250.0,3.9583749771118164
2010-07-06,5.034999847412109,4.809999942779541,4.829999923706055,5.005000114440918,5429814.0,4.09755277633667
2010-07-07,5.130000114440918,4.954999923706055,5.0,5.125,5243464.0,4.19579553604126
2010-07-08,5.190000057220459,4.940000057220459,5.125,5.03000020980835,4427994.0,4.118020057678223
2010-07-09,5.534999847412109,4.989999771118164,5.050000190734863,5.534999847412109,8154154.0,4.531459331512451
2010-07-12,6.090000152587891,5.579999923706055,5.764999866485596,6.090000152587891,26794518.0,4.985833168029785
2010-07-13,6.21999979019165,5.909999847412109,5.974999904632568,6.135000228881836,19793826.0,5.022674560546875
2010-07-14,6.195000171661377,5.889999866485596,6.184999942779541,5.949999809265137,17149208.0,4.8712158203125
2010-07-15,6.059999942779541,5.755000114440918,5.954999923706055,5.894999980926514,10412926.0,4.826188087463379
2010-07-16,5.945000171661377,5.675000190734863,5.809999942779541,5.894999980926514,5630212.0,4.826188087463379
2010-07-19,6.144999980926514,5.755000114440918,5.824999809265137,6.034999847412109,10649954.0,4.940804958343506
2010-07-20,6.235000133514404,5.949999809265137,6.034999847412109,6.144999980926514,9772176.0,5.0308613777160645
2010-07-21,6.324999809265137,6.059999942779541,6.150000095367432,6.09499979019165,9728892.0,4.989926815032959
2010-07-22,6.184999942779541,6.005000114440918,6.09499979019165,6.150000095367432,5582652.0,5.034955024719238
2010-07-23,6.324999809265137,6.099999904632568,6.150000095367432,6.204999923706055,7604226.0,5.079982757568359
2010-07-26,6.204999923706055,6.204999923706055,6.204999923706055,6.204999923706055,0.0,5.079982757568359
2010-08-31,6.824999809265137,6.824999809265137,6.824999809265137,6.824999809265137,276168.0,5.587571620941162
2010-09-01,7.510000228881836,7.510000228881836,7.510000228881836,7.510000228881836,575416.0,6.148375511169434
2010-09-02,8.260000228881836,8.260000228881836,8.260000228881836,8.260000228881836,3486428.0,6.762394428253174
2010-09-03,9.085000038146973,8.84000015258789,9.0,9.085000038146973,45832232.0,7.4378156661987305
2010-09-06,9.399999618530273,8.524999618530273,9.399999618530273,8.614999771118164,50710094.0,7.053029537200928
2010-09-07,8.614999771118164,8.614999771118164,8.614999771118164,8.614999771118164,0.0,7.053029537200928
2010-09-08,8.944999694824219,8.550000190734863,8.805000305175781,8.875,27465408.0,7.265890121459961
2010-09-09,9.074999809265137,8.574999809265137,8.875,9.0600004196167,26808634.0,7.417348384857178
2010-09-10,9.300000190734863,8.680000305175781,8.930000305175781,9.039999961853027,24455666.0,7.400973796844482
2010-09-13,9.295000076293945,8.90999984741211,8.914999961853027,9.079999923706055,26322670.0,7.433721542358398
2010-09-14,9.399999618530273,8.960000038146973,9.039999961853027,9.3100004196167,29235722.0,7.622020721435547
2010-09-15,9.5649995803833,8.5600004196167,9.399999618530273,8.585000038146973,29491014.0,7.028469085693359
2010-09-16,8.444999694824219,7.925000190734863,8.425000190734863,8.100000381469727,26719254.0,6.631403923034668
2010-09-17,8.1850004196167,7.855000019073486,8.154999732971191,7.954999923706055,14599390.0,6.512693405151367
2010-09-20,8.100000381469727,7.849999904632568,7.929999828338623,7.989999771118164,9409468.0,6.541347503662109
2010-09-21,8.010000228881836,7.644999980926514,7.989999771118164,7.699999809265137,10283672.0,6.303926467895508
2010-09-27,8.005000114440918,7.675000190734863,7.755000114440918,7.949999809265137,9746194.0,6.508599758148193
2010-09-28,8.149999618530273,7.875,7.900000095367432,7.940000057220459,9565124.0,6.500412940979004
2010-09-29,8.324999809265137,7.900000095367432,7.900000095367432,8.170000076293945,20050216.0,6.688712120056152
2010-09-30,8.164999961853027,7.925000190734863,8.100000381469727,8.140000343322754,8700542.0,6.664151668548584
2010-10-08,8.925000190734863,8.1899995803833,8.34000015258789,8.765000343322754,25880438.0,7.1758341789245605
2010-10-11,9.364999771118164,8.550000190734863,8.800000190734863,8.585000038146973,30126524.0,7.028469085693359
2010-10-12,9.074999809265137,8.449999809265137,8.53499984741211,8.914999961853027,25224670.0,7.298637390136719
2010-10-13,8.914999961853027,8.550000190734863,8.8100004196167,8.694999694824219,15090574.0,7.11852502822876
2010-10-14,8.944999694824219,8.300000190734863,8.555000305175781,8.654999732971191,21918606.0,7.085777759552002
2010-10-15,9.03499984741211,8.345000267028809,8.5,8.760000228881836,23871276.0,7.171740531921387
2010-10-18,9.5,8.739999771118164,9.225000381469727,9.0,34632376.0,7.368226528167725
2010-10-19,9.170000076293945,8.805000305175781,8.850000381469727,9.100000381469727,19084026.0,7.450096130371094
2010-10-20,10.010000228881836,8.75,8.850000381469727,10.010000228881836,59132538.0,8.19510555267334
2010-10-21,10.289999961853027,9.600000381469727,10.289999961853027,9.675000190734863,44709404.0,7.920844078063965
2010-10-22,9.975000381469727,9.4399995803833,9.75,9.529999732971191,27575250.0,7.802132606506348
2010-10-25,9.975000381469727,9.300000190734863,9.510000228881836,9.824999809265137,25767730.0,8.043646812438965
2010-10-26,9.9399995803833,9.4399995803833,9.800000190734863,9.6850004196167,20322392.0,7.929030418395996
2010-10-27,9.649999618530273,9.329999923706055,9.494999885559082,9.414999961853027,17700108.0,7.707983016967773
2010-10-28,9.444999694824219,9.0649995803833,9.324999809265137,9.154999732971191,16247790.0,7.495122909545898
2010-10-29,9.444999694824219,9.074999809265137,9.324999809265137,9.204999923706055,11371746.0,7.53605842590332
2010-11-01,9.725000381469727,9.25,9.25,9.550000190734863,19930870.0,7.818506717681885
2010-11-02,9.649999618530273,9.350000381469727,9.574999809265137,9.375,18492468.0,7.675236225128174
2010-11-03,9.359999656677246,9.020000457763672,9.300000190734863,9.03499984741211,10593550.0,7.396880626678467
2010-11-04,9.34000015258789,9.079999923706055,9.079999923706055,9.229999542236328,9070512.0,7.556524753570557
2010-11-05,9.524999618530273,9.239999771118164,9.375,9.260000228881836,12015256.0,7.581086158752441
2010-11-08,9.335000038146973,9.100000381469727,9.260000228881836,9.324999809265137,10510870.0,7.634300708770752
2010-11-09,9.6899995803833,9.300000190734863,9.324999809265137,9.670000076293945,20893386.0,7.916749954223633
2010-11-10,9.670000076293945,9.414999961853027,9.670000076293945,9.545000076293945,11551372.0,7.814413547515869
2010-11-11,9.545000076293945,9.545000076293945,9.545000076293945,9.545000076293945,0.0,7.814413547515869
2010-11-12,10.484999656677246,9.574999809265137,10.024999618530273,9.640000343322754,47426770.0,7.892189025878906
2010-11-15,9.824999809265137,8.75,9.649999618530273,9.359999656677246,16474446.0,7.662955284118652
2010-11-16,9.3100004196167,8.425000190734863,9.3100004196167,8.449999809265137,20000436.0,6.917945384979248
2010-11-17,8.5,8.149999618530273,8.324999809265137,8.28499984741211,8477554.0,6.782861709594727
2010-11-18,8.625,8.289999961853027,8.494999885559082,8.494999885559082,6796096.0,6.954786777496338
2010-11-19,8.614999771118164,8.21500015258789,8.614999771118164,8.494999885559082,6892238.0,6.954786777496338
2010-11-22,8.635000228881836,8.350000381469727,8.399999618530273,8.489999771118164,6758422.0,6.950693607330322
2010-11-23,8.625,8.154999732971191,8.524999618530273,8.494999885559082,6756472.0,6.954786777496338
2010-11-24,8.640000343322754,8.359999656677246,8.484999656677246,8.585000038146973,7278398.0,7.028469085693359
2010-11-25,8.75,8.529999732971191,8.640000343322754,8.734999656677246,7718640.0,7.151272773742676
2010-11-26,8.944999694824219,8.649999618530273,8.734999656677246,8.755000114440918,9901812.0,7.167647361755371
2010-11-29,8.739999771118164,8.399999618530273,8.739999771118164,8.470000267028809,7316590.0,6.934319972991943
2010-11-30,8.630000114440918,8.029999732971191,8.59000015258789,8.194999694824219,7419962.0,6.709179401397705
2010-12-01,8.274999618530273,8.100000381469727,8.15999984741211,8.244999885559082,3978474.0,6.7501139640808105
2010-12-02,8.649999618530273,8.300000190734863,8.414999961853027,8.444999694824219,7909224.0,6.913852214813232
2010-12-03,8.71500015258789,8.390000343322754,8.449999809265137,8.539999961853027,5845664.0,6.991628170013428
2010-12-06,8.670000076293945,8.404999732971191,8.505000114440918,8.569999694824219,3929596.0,7.016188621520996
2010-12-07,8.890000343322754,8.4399995803833,8.595000267028809,8.824999809265137,8021264.0,7.224955081939697
2010-12-08,8.880000114440918,8.550000190734863,8.824999809265137,8.555000305175781,6211864.0,7.003908634185791
2010-12-09,8.555000305175781,8.300000190734863,8.524999618530273,8.3100004196167,5332552.0,6.8033294677734375
2010-12-10,8.470000267028809,8.15999984741211,8.15999984741211,8.404999732971191,2534614.0,6.881104946136475
2010-12-13,8.725000381469727,8.40999984741211,8.494999885559082,8.710000038146973,5395376.0,7.130805969238281
2010-12-14,8.75,8.550000190734863,8.71500015258789,8.609999656677246,5897702.0,7.048936367034912
2010-12-15,8.984999656677246,8.600000381469727,8.609999656677246,8.75,9939676.0,7.163553237915039
2010-12-16,8.984999656677246,8.725000381469727,8.75,8.795000076293945,5676164.0,7.200394630432129
2010-12-17,8.864999771118164,8.640000343322754,8.800000190734863,8.6850004196167,4571470.0,7.1103386878967285
2010-12-20,8.960000038146973,8.399999618530273,8.734999656677246,8.779999732971191,10586092.0,7.188114166259766
2010-12-21,9.305000305175781,8.800000190734863,8.8100004196167,9.255000114440918,19710348.0,7.576992988586426
2010-12-22,9.364999771118164,9.0600004196167,9.25,9.074999809265137,11431208.0,7.429627895355225
2010-12-23,9.274999618530273,9.010000228881836,9.125,9.039999961853027,7805888.0,7.400973796844482
2010-12-24,9.050000190734863,8.630000114440918,9.024999618530273,8.694999694824219,5986044.0,7.11852502822876
2010-12-27,9.175000190734863,8.635000228881836,8.635000228881836,8.675000190734863,8844666.0,7.102151870727539
2010-12-28,8.699999809265137,8.399999618530273,8.645000457763672,8.404999732971191,4962988.0,6.881104946136475
2010-12-29,8.494999885559082,8.175000190734863,8.395000457763672,8.484999656677246,3826378.0,6.946599960327148
2010-12-30,8.59000015258789,8.375,8.484999656677246,8.489999771118164,2739060.0,6.950693607330322
2010-12-31,8.845000267028809,8.449999809265137,8.460000038146973,8.8149995803833,5287198.0,7.216768264770508
2011-01-04,9.25,8.895000457763672,9.074999809265137,8.960000038146973,11240716.0,7.335478782653809
2011-01-05,9.449999809265137,8.800000190734863,8.850000381469727,9.4350004196167,18540586.0,7.724358081817627
2011-01-06,9.529999732971191,9.244999885559082,9.479999542236328,9.274999618530273,12280474.0,7.5933661460876465
2011-01-07,9.350000381469727,9.005000114440918,9.225000381469727,9.0600004196167,7609954.0,7.417348384857178
2011-01-10,9.199999809265137,9.005000114440918,9.0600004196167,9.015000343322754,5658206.0,7.380506992340088
2011-01-11,9.244999885559082,8.755000114440918,9.015000343322754,9.0,8409438.0,7.368226528167725
2011-01-12,9.225000381469727,8.835000038146973,9.225000381469727,9.0,8662958.0,7.368226528167725
2011-01-13,9.074999809265137,8.699999809265137,9.045000076293945,8.770000457763672,7977362.0,7.179927825927734
2011-01-14,8.75,8.364999771118164,8.75,8.399999618530273,6305860.0,6.877010822296143
2011-01-17,8.425000190734863,7.985000133514404,8.220000267028809,8.0,6975490.0,6.549534320831299
2011-01-18,8.09000015258789,7.800000190734863,8.045000076293945,8.069999694824219,4205766.0,6.606842517852783
2011-01-19,8.300000190734863,8.020000457763672,8.104999542236328,8.295000076293945,8342436.0,6.791048526763916
2011-01-20,8.274999618530273,7.860000133514404,8.274999618530273,7.875,5413350.0,6.447198390960693
2011-01-21,8.050000190734863,7.784999847412109,7.800000190734863,7.914999961853027,4126548.0,6.479945659637451
2011-01-24,7.989999771118164,7.690000057220459,7.925000190734863,7.695000171661377,2971858.0,6.29983377456665
2011-01-25,7.739999771118164,7.514999866485596,7.724999904632568,7.579999923706055,2437992.0,6.205684185028076
2011-01-26,7.864999771118164,7.525000095367432,7.554999828338623,7.820000171661377,3158208.0,6.402170181274414
2011-01-28,8.244999885559082,7.880000114440918,8.074999809265137,7.914999961853027,5037502.0,6.479945659637451
2011-01-31,8.039999961853027,7.824999809265137,7.945000171661377,7.90500020980835,3923726.0,6.471758842468262
2011-02-01,8.074999809265137,7.90500020980835,7.949999809265137,7.949999809265137,4168154.0,6.508599758148193
2011-02-09,7.945000171661377,7.614999771118164,7.875,7.659999847412109,5155582.0,6.27117919921875
2011-02-10,8.0,7.590000152587891,7.650000095367432,7.914999961853027,4392026.0,6.479945659637451
2011-02-11,8.0600004196167,7.880000114440918,7.925000190734863,7.96999979019165,4255654.0,6.524973392486572
2011-02-14,8.34000015258789,8.055000305175781,8.055000305175781,8.225000381469727,7573392.0,6.73374080657959
2011-02-15,8.324999809265137,8.050000190734863,8.324999809265137,8.079999923706055,7567664.0,6.615029811859131
2011-02-16,8.279999732971191,8.079999923706055,8.079999923706055,8.239999771118164,5383986.0,6.746020317077637
2011-02-17,8.270000457763672,8.024999618530273,8.239999771118164,8.119999885559082,6513858.0,6.647777557373047
2011-02-18,8.140000343322754,8.005000114440918,8.119999885559082,8.045000076293945,4958300.0,6.586375713348389
2011-02-21,8.225000381469727,7.954999923706055,8.039999961853027,8.204999923706055,6744536.0,6.7173662185668945
2011-02-22,8.319999694824219,7.900000095367432,8.265000343322754,7.954999923706055,8586390.0,6.512693405151367
2011-02-23,8.0,7.894999980926514,7.914999961853027,7.940000057220459,4182322.0,6.500412940979004
2011-02-24,8.170000076293945,7.909999847412109,7.909999847412109,8.029999732971191,5115968.0,6.574095249176025
2011-02-25,8.225000381469727,7.945000171661377,8.069999694824219,8.204999923706055,6139464.0,6.7173662185668945
2011-02-28,8.319999694824219,8.085000038146973,8.265000343322754,8.260000228881836,9143546.0,6.762394428253174
2011-03-01,8.3100004196167,8.100000381469727,8.239999771118164,8.1850004196167,7133646.0,6.700992584228516
2011-03-02,8.25,8.09000015258789,8.164999961853027,8.234999656677246,5920880.0,6.741926670074463
2011-03-03,8.3100004196167,8.0,8.234999656677246,8.024999618530273,5476092.0,6.570001125335693
2011-03-04,8.265000343322754,7.949999809265137,8.039999961853027,8.1850004196167,6563698.0,6.700992584228516
2011-03-07,8.710000038146973,8.229999542236328,8.229999542236328,8.640000343322754,21900934.0,7.073497295379639
2011-03-08,8.595000267028809,8.380000114440918,8.595000267028809,8.444999694824219,11389480.0,6.913852214813232
2011-03-09,8.524999618530273,8.354999542236328,8.425000190734863,8.489999771118164,7600124.0,6.950693607330322
2011-03-10,8.515000343322754,8.21500015258789,8.515000343322754,8.255000114440918,7547904.0,6.758301258087158
2011-03-11,8.380000114440918,8.109999656677246,8.1899995803833,8.125,7367854.0,6.6518707275390625
2011-03-14,8.244999885559082,8.0,8.125,8.119999885559082,5645822.0,6.647777557373047
2011-03-15,8.100000381469727,7.764999866485596,8.050000190734863,7.90500020980835,7434680.0,6.471758842468262
2011-03-16,8.09000015258789,7.880000114440918,7.880000114440918,8.050000190734863,4777628.0,6.5904693603515625
2011-03-17,8.210000038146973,7.815000057220459,7.929999828338623,7.989999771118164,5783196.0,6.541347503662109
2011-03-18,8.164999961853027,7.974999904632568,8.079999923706055,7.994999885559082,4449804.0,6.545440673828125
2011-03-21,8.119999885559082,7.954999923706055,8.0,7.985000133514404,3693918.0,6.537254333496094
2011-03-22,8.09000015258789,7.925000190734863,8.010000228881836,8.055000305175781,5202614.0,6.594562530517578
2011-03-23,8.279999732971191,8.045000076293945,8.095000267028809,8.265000343322754,9412124.0,6.766488075256348
2011-03-24,8.84000015258789,8.204999923706055,8.265000343322754,8.609999656677246,22404406.0,7.048936367034912
2011-03-25,8.664999961853027,8.425000190734863,8.5,8.489999771118164,17660024.0,6.950693607330322
2011-03-28,8.699999809265137,8.364999771118164,8.489999771118164,8.375,13788032.0,6.856544017791748
2011-03-29,8.404999732971191,8.175000190734863,8.295000076293945,8.199999809265137,7739576.0,6.713272571563721
2011-03-30,8.244999885559082,7.985000133514404,8.175000190734863,8.045000076293945,6857562.0,6.586375713348389
2011-03-31,8.130000114440918,7.90500020980835,8.109999656677246,7.980000019073486,4042902.0,6.53316068649292
2011-04-01,8.375,7.989999771118164,8.005000114440918,8.305000305175781,7243854.0,6.799235820770264
2011-04-06,9.135000228881836,8.289999961853027,8.289999961853027,9.135000228881836,26635488.0,7.478750228881836
2011-04-08,9.46500015258789,8.90999984741211,9.460000038146973,9.024999618530273,28765246.0,7.388693332672119
2011-04-11,9.6850004196167,8.96500015258789,8.96500015258789,9.25,33450460.0,7.572898864746094
2011-04-12,9.234999656677246,9.010000228881836,9.074999809265137,9.210000038146973,11935470.0,7.540151596069336
2011-04-13,9.475000381469727,8.75,9.09000015258789,9.255000114440918,15674392.0,7.576992988586426
2011-04-14,9.274999618530273,9.015000343322754,9.194999694824219,9.104999542236328,9466974.0,7.454188823699951
2011-04-15,9.305000305175781,8.949999809265137,9.074999809265137,9.220000267028809,12460812.0,7.548338413238525
2011-04-18,9.619999885559082,9.114999771118164,9.140000343322754,9.5600004196167,23917896.0,7.826694011688232
2011-04-19,9.649999618530273,9.229999542236328,9.399999618530273,9.239999771118164,14949704.0,7.5647125244140625
2011-04-20,9.350000381469727,8.90999984741211,9.239999771118164,8.954999923706055,12615830.0,7.331385135650635
2011-04-21,9.1850004196167,8.925000190734863,9.09000015258789,9.104999542236328,10844036.0,7.454188823699951
2011-04-22,9.055000305175781,8.75,9.055000305175781,8.789999961853027,11044416.0,7.196300983428955
2011-04-25,8.770000457763672,8.449999809265137,8.770000457763672,8.510000228881836,7032036.0,6.967067241668701
2011-04-26,8.595000267028809,8.420000076293945,8.510000228881836,8.555000305175781,5131530.0,7.003908634185791
2011-04-27,8.694999694824219,8.34000015258789,8.625,8.46500015258789,5538194.0,6.9302263259887695
2011-04-28,8.579999923706055,8.279999732971191,8.5,8.28499984741211,4478756.0,6.782861709594727
2011-04-29,8.484999656677246,8.220000267028809,8.295000076293945,8.454999923706055,3458106.0,6.922039031982422
2011-05-03,8.619999885559082,8.449999809265137,8.5,8.595000267028809,3196104.0,7.036656379699707
2011-05-04,8.59000015258789,8.175000190734863,8.59000015258789,8.25,5781032.0,6.754207611083984
2011-05-05,8.239999771118164,8.050000190734863,8.15999984741211,8.145000457763672,2543938.0,6.668245315551758
2011-05-06,8.180000305175781,7.900000095367432,7.929999828338623,8.09000015258789,2902734.0,6.6232171058654785
2011-05-09,8.274999618530273,8.050000190734863,8.050000190734863,8.149999618530273,2562094.0,6.672338008880615
2011-05-10,8.345000267028809,8.21500015258789,8.225000381469727,8.300000190734863,3064524.0,6.795142650604248
2011-05-11,8.640000343322754,8.100000381469727,8.300000190734863,8.375,6294854.0,6.856544017791748
2011-05-12,8.574999809265137,8.199999809265137,8.289999961853027,8.274999618530273,4119752.0,6.774674415588379
2011-05-13,8.404999732971191,8.175000190734863,8.175000190734863,8.385000228881836,3693072.0,6.864731311798096
2011-05-16,8.484999656677246,8.289999961853027,8.3149995803833,8.345000267028809,4035784.0,6.8319830894470215
2011-05-17,8.75,8.149999618530273,8.324999809265137,8.630000114440918,9213848.0,7.065310478210449
2011-05-18,8.725000381469727,8.510000228881836,8.600000381469727,8.59000015258789,4378840.0,7.032562732696533
2011-05-19,8.675000190734863,8.404999732971191,8.670000076293945,8.420000076293945,3323462.0,6.89338493347168
2011-05-20,8.494999885559082,8.28499984741211,8.375,8.319999694824219,2640516.0,6.8115153312683105
2011-05-23,8.404999732971191,7.994999885559082,8.3100004196167,8.020000457763672,4380546.0,6.565908908843994
2011-05-24,8.194999694824219,8.0,8.020000457763672,8.140000343322754,2868230.0,6.664151668548584
2011-05-25,8.345000267028809,8.039999961853027,8.125,8.25,4775724.0,6.754207611083984
2011-05-26,8.425000190734863,8.140000343322754,8.25,8.149999618530273,2823782.0,6.672338008880615
2011-05-27,8.335000038146973,7.965000152587891,8.154999732971191,8.055000305175781,5383062.0,6.594562530517578
2011-05-30,8.039999961853027,7.650000095367432,7.989999771118164,7.755000114440918,6289094.0,6.348955154418945
2011-05-31,7.940000057220459,7.704999923706055,7.784999847412109,7.929999828338623,2355870.0,6.4922261238098145
2011-06-01,8.010000228881836,7.855000019073486,7.889999866485596,8.0,2107652.0,6.549534320831299
2011-06-02,7.974999904632568,7.744999885559082,7.889999866485596,7.880000114440918,2598110.0,6.451291561126709
2011-06-03,8.170000076293945,7.829999923706055,7.829999923706055,8.0600004196167,3978650.0,6.59865665435791
2011-06-07,8.1899995803833,8.050000190734863,8.09000015258789,8.149999618530273,2170372.0,6.672338008880615
2011-06-08,8.225000381469727,8.0,8.149999618530273,8.164999961853027,2461772.0,6.684618949890137
2011-06-09,8.225000381469727,8.0,8.109999656677246,8.005000114440918,2028302.0,6.553628444671631
2011-06-10,8.074999809265137,7.864999771118164,8.005000114440918,8.0649995803833,2114362.0,6.602749347686768
2011-06-13,8.175000190734863,7.925000190734863,8.0,8.145000457763672,2205854.0,6.668245315551758
2011-06-15,8.329999923706055,8.069999694824219,8.175000190734863,8.069999694824219,2839026.0,6.606842517852783
2011-06-16,8.095000267028809,7.824999809265137,7.949999809265137,7.875,3149028.0,6.447198390960693
2011-06-17,7.989999771118164,7.800000190734863,7.900000095367432,7.804999828338623,2006288.0,6.389889240264893
2011-06-20,7.920000076293945,7.760000228881836,7.840000152587891,7.795000076293945,1705480.0,6.381702899932861
2011-06-21,8.029999732971191,7.824999809265137,7.829999923706055,8.0,2886372.0,6.549534320831299
2011-06-22,8.0,7.789999961853027,7.980000019073486,7.824999809265137,2618672.0,6.40626335144043
2011-06-23,8.095000267028809,7.724999904632568,7.835000038146973,8.074999809265137,3943124.0,6.610936164855957
2011-06-24,8.295000076293945,8.0,8.295000076293945,8.15999984741211,5299964.0,6.680524826049805
2011-06-27,8.229999542236328,8.050000190734863,8.050000190734863,8.170000076293945,4501334.0,6.688712120056152
2011-06-28,8.265000343322754,8.09000015258789,8.175000190734863,8.170000076293945,4776328.0,6.688712120056152
2011-06-29,8.204999923706055,8.0649995803833,8.154999732971191,8.095000267028809,2494530.0,6.627310276031494
2011-06-30,8.375,8.125,8.125,8.274999618530273,5661092.0,6.774674415588379
2011-07-01,8.489999771118164,8.239999771118164,8.274999618530273,8.4399995803833,6807558.0,6.909758567810059
2011-07-04,8.640000343322754,8.420000076293945,8.420000076293945,8.539999961853027,5918504.0,6.991628170013428
2011-07-05,8.529999732971191,8.414999961853027,8.494999885559082,8.5,3344704.0,6.958880424499512
2011-07-06,8.75,8.404999732971191,8.5,8.600000381469727,5688322.0,7.040750026702881
2011-07-07,8.670000076293945,8.430000305175781,8.5600004196167,8.444999694824219,4383372.0,6.913852214813232
2011-07-08,8.494999885559082,8.345000267028809,8.430000305175781,8.390000343322754,3294814.0,6.868824481964111
2011-07-11,8.430000305175781,8.300000190734863,8.385000228881836,8.390000343322754,3176784.0,6.868824481964111
2011-07-12,8.350000381469727,8.1899995803833,8.34000015258789,8.229999542236328,2931114.0,6.737833023071289
2011-07-13,8.40999984741211,8.229999542236328,8.260000228881836,8.385000228881836,2638704.0,6.864731311798096
2011-07-14,8.574999809265137,8.40999984741211,8.4399995803833,8.5,3949342.0,6.958880424499512
2011-07-15,8.545000076293945,8.420000076293945,8.454999923706055,8.539999961853027,3680300.0,6.991628170013428
2011-07-18,8.649999618530273,8.475000381469727,8.515000343322754,8.53499984741211,3676230.0,6.987534523010254
2011-07-19,8.675000190734863,8.350000381469727,8.555000305175781,8.53499984741211,5408082.0,6.987534523010254
2011-07-20,8.600000381469727,8.399999618530273,8.579999923706055,8.425000190734863,3665308.0,6.8974785804748535
2011-07-21,8.734999656677246,8.375,8.399999618530273,8.725000381469727,7821574.0,7.1430864334106445
2011-07-22,8.739999771118164,8.600000381469727,8.694999694824219,8.65999984741211,5402344.0,7.089870929718018
2011-07-25,8.699999809265137,8.28499984741211,8.630000114440918,8.305000305175781,5082958.0,6.799235820770264
2011-07-26,8.470000267028809,8.274999618530273,8.274999618530273,8.414999961853027,2804260.0,6.889291763305664
2011-07-27,8.635000228881836,8.300000190734863,8.354999542236328,8.630000114440918,4265574.0,7.065310478210449
2011-07-28,8.640000343322754,8.460000038146973,8.5,8.614999771118164,4521478.0,7.053029537200928
2011-07-29,8.645000457763672,8.404999732971191,8.574999809265137,8.449999809265137,3620548.0,6.917945384979248
2011-08-01,8.65999984741211,8.414999961853027,8.449999809265137,8.635000228881836,4022030.0,7.069404125213623
2011-08-02,8.739999771118164,8.430000305175781,8.574999809265137,8.71500015258789,4353470.0,7.134899139404297
2011-08-03,8.845000267028809,8.574999809265137,8.600000381469727,8.680000305175781,7212776.0,7.106245517730713
2011-08-04,8.734999656677246,8.595000267028809,8.635000228881836,8.630000114440918,3864680.0,7.065310478210449
2011-08-05,8.494999885559082,8.204999923706055,8.300000190734863,8.369999885559082,4344434.0,6.852450370788574
2011-08-08,8.319999694824219,7.599999904632568,8.244999885559082,7.78000020980835,5859582.0,6.369422435760498
2011-08-09,7.889999866485596,7.349999904632568,7.550000190734863,7.664999961853027,5280944.0,6.275272846221924
2011-08-10,7.925000190734863,7.664999961853027,7.860000133514404,7.679999828338623,4607448.0,6.287553310394287
2011-08-11,7.800000190734863,7.510000228881836,7.574999809265137,7.775000095367432,2704826.0,6.365328788757324
2011-08-12,7.96999979019165,7.789999961853027,7.829999923706055,7.820000171661377,2588502.0,6.402170181274414
2011-08-15,7.974999904632568,7.769999980926514,7.849999904632568,7.949999809265137,2014810.0,6.508599758148193
2011-08-16,8.045000076293945,7.800000190734863,7.994999885559082,7.909999847412109,2557346.0,6.475852012634277
2011-08-17,7.934999942779541,7.800000190734863,7.889999866485596,7.804999828338623,1798856.0,6.389889240264893
2011-08-18,7.985000133514404,7.75,7.804999828338623,7.760000228881836,1991356.0,6.353048801422119
2011-08-19,7.679999828338623,7.510000228881836,7.525000095367432,7.664999961853027,2258430.0,6.275272846221924
2011-08-22,7.815000057220459,7.614999771118164,7.644999980926514,7.664999961853027,1613770.0,6.275272846221924
2011-08-23,7.775000095367432,7.630000114440918,7.699999809265137,7.764999866485596,1471518.0,6.357141971588135
2011-08-24,7.840000152587891,7.690000057220459,7.800000190734863,7.724999904632568,1279334.0,6.324394226074219
2011-08-25,7.965000152587891,7.710000038146973,7.760000228881836,7.960000038146973,3018100.0,6.516787052154541
2011-08-26,7.949999809265137,7.864999771118164,7.920000076293945,7.894999980926514,1673394.0,6.463572025299072
2011-08-29,7.869999885559082,7.789999961853027,7.869999885559082,7.789999961853027,1453654.0,6.3776092529296875
2011-08-30,7.925000190734863,7.775000095367432,7.824999809265137,7.815000057220459,1250778.0,6.398077011108398
2011-08-31,7.789999961853027,7.550000190734863,7.75,7.65500020980835,2550396.0,6.267086029052734
2011-09-01,7.775000095367432,7.630000114440918,7.690000057220459,7.635000228881836,1188306.0,6.2507123947143555
2011-09-02,7.675000190734863,7.5,7.635000228881836,7.570000171661377,1786634.0,6.1974968910217285
2011-09-05,7.559999942779541,7.375,7.559999942779541,7.394999980926514,1763740.0,6.054225921630859
2011-09-06,7.440000057220459,7.304999828338623,7.349999904632568,7.340000152587891,1083914.0,6.009198188781738
2011-09-07,7.534999847412109,7.349999904632568,7.400000095367432,7.494999885559082,1648596.0,6.13609504699707
2011-09-08,7.599999904632568,7.389999866485596,7.494999885559082,7.400000095367432,1488192.0,6.058319568634033
2011-09-09,7.474999904632568,7.34499979019165,7.355000019073486,7.349999904632568,1322264.0,6.0173845291137695
2011-09-13,7.300000190734863,7.164999961853027,7.295000076293945,7.275000095367432,1323316.0,5.9559831619262695
2011-09-14,7.360000133514404,7.195000171661377,7.275000095367432,7.335000038146973,1220652.0,6.0051045417785645
2011-09-15,7.40500020980835,7.284999847412109,7.349999904632568,7.289999961853027,1319280.0,5.968263149261475
2011-09-16,7.349999904632568,7.255000114440918,7.340000152587891,7.295000076293945,1838096.0,5.972356796264648
2011-09-19,7.389999866485596,7.15500020980835,7.199999809265137,7.275000095367432,1256016.0,5.9559831619262695
2011-09-21,7.579999923706055,7.215000152587891,7.275000095367432,7.485000133514404,2303834.0,6.127908229827881
2011-09-22,7.480000019073486,7.25,7.400000095367432,7.260000228881836,1659136.0,5.943702697753906
2011-09-23,7.244999885559082,7.099999904632568,7.105000019073486,7.195000171661377,1689098.0,5.8904876708984375
2011-09-26,7.199999809265137,6.949999809265137,7.139999866485596,6.989999771118164,1819862.0,5.722655773162842
2011-09-27,7.215000152587891,7.025000095367432,7.050000190734863,7.074999809265137,2191506.0,5.7922444343566895
2011-09-28,7.175000190734863,6.940000057220459,7.125,6.980000019073486,1298446.0,5.714468955993652
2011-09-29,6.949999809265137,6.730000019073486,6.940000057220459,6.755000114440918,2532264.0,5.530263423919678
2011-09-30,6.835000038146973,6.599999904632568,6.75,6.684999942779541,1751988.0,5.472954750061035
2011-10-10,6.739999771118164,6.554999828338623,6.695000171661377,6.570000171661377,1420136.0,5.378805160522461
2011-10-11,6.800000190734863,6.150000095367432,6.760000228881836,6.255000114440918,3900724.0,5.120917797088623
2011-10-12,6.5,6.050000190734863,6.264999866485596,6.489999771118164,2297972.0,5.313309669494629
2011-10-13,6.724999904632568,6.440000057220459,6.494999885559082,6.599999904632568,1972526.0,5.403365612030029
2011-10-14,6.849999904632568,6.599999904632568,6.659999847412109,6.724999904632568,2319516.0,5.505702495574951
2011-10-17,6.784999847412109,6.514999866485596,6.704999923706055,6.605000019073486,2213126.0,5.407459735870361
2011-10-18,6.565000057220459,6.425000190734863,6.565000057220459,6.445000171661377,1563862.0,5.2764692306518555
2011-10-19,7.090000152587891,6.409999847412109,6.425000190734863,7.090000152587891,5590198.0,5.804525375366211
2011-10-20,7.239999771118164,6.699999809265137,7.079999923706055,6.815000057220459,7304068.0,5.579384803771973
2011-10-21,7.400000095367432,6.65500020980835,6.75,7.099999904632568,9494708.0,5.812711715698242
2011-10-24,7.230000019073486,6.900000095367432,6.960000038146973,7.135000228881836,9626538.0,5.841366291046143
2011-10-25,7.425000190734863,7.085000038146973,7.150000095367432,7.269999980926514,11682248.0,5.951889514923096
2011-10-26,7.199999809265137,7.039999961853027,7.130000114440918,7.074999809265137,8827460.0,5.7922444343566895
2011-10-27,7.25,7.059999942779541,7.070000171661377,7.150000095367432,5554304.0,5.853646755218506
2011-10-28,7.394999980926514,7.164999961853027,7.269999980926514,7.324999809265137,8329590.0,5.996917247772217
2011-10-31,7.300000190734863,7.130000114440918,7.300000190734863,7.230000019073486,4773738.0,5.91914176940918
2011-11-01,7.289999961853027,7.059999942779541,7.150000095367432,7.144999980926514,4255572.0,5.849553108215332
2011-11-02,7.320000171661377,6.925000190734863,7.034999847412109,7.275000095367432,4956212.0,5.9559831619262695
2011-11-03,7.449999809265137,7.224999904632568,7.25,7.275000095367432,7474212.0,5.9559831619262695
2011-11-04,7.534999847412109,7.275000095367432,7.364999771118164,7.494999885559082,7796604.0,6.13609504699707
2011-11-07,8.244999885559082,7.40500020980835,7.449999809265137,7.914999961853027,17091840.0,6.479945659637451
2011-11-08,8.239999771118164,7.829999923706055,7.849999904632568,7.994999885559082,9979638.0,6.545440673828125
2011-11-15,8.75,7.940000057220459,8.75,7.974999904632568,23977762.0,6.529067516326904
2011-11-16,8.170000076293945,7.675000190734863,8.0,8.069999694824219,12766832.0,6.606842517852783
2011-11-17,8.125,7.909999847412109,7.985000133514404,7.925000190734863,7011346.0,6.488132953643799
2011-11-18,7.824999809265137,7.554999828338623,7.824999809265137,7.574999809265137,5708802.0,6.201590538024902
2011-11-21,7.71999979019165,7.454999923706055,7.574999809265137,7.699999809265137,4304486.0,6.303926467895508
2011-11-22,7.704999923706055,7.505000114440918,7.590000152587891,7.635000228881836,3035756.0,6.2507123947143555
2011-11-23,7.690000057220459,7.425000190734863,7.614999771118164,7.434999942779541,3365698.0,6.086973667144775
2011-11-24,7.375,7.130000114440918,7.375,7.215000152587891,4387234.0,5.906861305236816
2011-11-25,7.425000190734863,7.150000095367432,7.215000152587891,7.255000114440918,3890380.0,5.939609527587891
2011-11-28,7.335000038146973,7.190000057220459,7.255000114440918,7.264999866485596,1850346.0,5.947795867919922
2011-11-29,7.59499979019165,7.355000019073486,7.355000019073486,7.5,5764144.0,6.140188694000244
2011-11-30,7.579999923706055,6.90500020980835,7.480000019073486,7.005000114440918,6410600.0,5.734936237335205
2011-12-01,7.550000190734863,7.199999809265137,7.239999771118164,7.380000114440918,8046392.0,6.041945457458496
2011-12-02,7.349999904632568,7.139999866485596,7.349999904632568,7.175000190734863,3165496.0,5.874114036560059
2011-12-05,7.175000190734863,6.760000228881836,7.175000190734863,6.824999809265137,4245400.0,5.587571620941162
2011-12-06,6.934999942779541,6.75,6.835000038146973,6.875,1990132.0,5.628506660461426
2011-12-07,6.989999771118164,6.840000152587891,6.840000152587891,6.914999961853027,1935040.0,5.661253929138184
2011-12-08,6.965000152587891,6.730000019073486,6.880000114440918,6.864999771118164,1700120.0,5.62031888961792
2011-12-09,6.940000057220459,6.815000057220459,6.849999904632568,6.869999885559082,1864940.0,5.624412536621094
2011-12-12,6.985000133514404,6.829999923706055,6.849999904632568,6.875,1916694.0,5.628506660461426
2011-12-13,6.849999904632568,6.489999771118164,6.840000152587891,6.510000228881836,2910606.0,5.329683780670166
2011-12-14,6.619999885559082,6.460000038146973,6.510000228881836,6.485000133514404,1779878.0,5.309216499328613
2011-12-15,6.485000133514404,6.260000228881836,6.485000133514404,6.304999828338623,2170576.0,5.161851406097412
2011-12-16,6.445000171661377,6.065000057220459,6.300000190734863,6.414999961853027,2731634.0,5.251908302307129
2011-12-19,6.420000076293945,6.21999979019165,6.364999771118164,6.380000114440918,2185116.0,5.2232537269592285
2011-12-20,6.465000152587891,6.329999923706055,6.340000152587891,6.440000057220459,1719198.0,5.272375106811523
2011-12-21,6.590000152587891,6.260000228881836,6.559999942779541,6.264999866485596,1748620.0,5.129104137420654
2011-12-22,6.295000076293945,5.954999923706055,6.25,6.125,2379964.0,5.014487266540527
2011-12-23,6.309999942779541,6.105000019073486,6.119999885559082,6.260000228881836,1439486.0,5.125010967254639
2011-12-26,6.349999904632568,6.15500020980835,6.25,6.164999961853027,1573908.0,5.047235012054443
2011-12-27,6.650000095367432,6.204999923706055,6.25,6.210000038146973,3989490.0,5.084076404571533
2011-12-28,6.275000095367432,6.025000095367432,6.074999809265137,6.269999980926514,2245090.0,5.133197784423828
2011-12-29,6.369999885559082,6.074999809265137,6.195000171661377,6.335000038146973,1961990.0,5.186412811279297
2011-12-30,6.449999809265137,6.304999828338623,6.335000038146973,6.409999847412109,2054896.0,5.247814178466797
2012-01-04,6.485000133514404,6.144999980926514,6.485000133514404,6.144999980926514,2015868.0,5.0308613777160645
2012-01-05,6.199999809265137,5.840000152587891,6.139999866485596,5.84499979019165,2533094.0,4.785253524780273
2012-01-06,5.900000095367432,5.614999771118164,5.84499979019165,5.869999885559082,1920336.0,4.805720806121826
2012-01-09,6.454999923706055,5.795000076293945,5.885000228881836,6.454999923706055,10242228.0,5.284655570983887
2012-01-10,6.869999885559082,6.409999847412109,6.454999923706055,6.715000152587891,12312424.0,5.497515678405762
2012-01-11,6.829999923706055,6.610000133514404,6.650000095367432,6.650000095367432,6386004.0,5.444300651550293
2012-01-12,7.125,6.505000114440918,6.574999809265137,6.815000057220459,9308278.0,5.579384803771973
2012-01-13,7.150000095367432,6.744999885559082,6.804999828338623,6.889999866485596,10758274.0,5.640786647796631
2012-01-16,7.050000190734863,6.465000152587891,6.775000095367432,6.494999885559082,6437078.0,5.317403316497803
2012-01-17,7.144999980926514,6.505000114440918,6.550000190734863,7.144999980926514,9977904.0,5.849553108215332
2012-01-18,7.75,7.144999980926514,7.75,7.170000076293945,20421894.0,5.870020389556885
2012-01-19,7.445000171661377,7.0,7.054999828338623,7.414999961853027,12845034.0,6.0706000328063965
2012-01-20,7.610000133514404,7.300000190734863,7.324999809265137,7.320000171661377,8879602.0,5.992824077606201
2012-01-30,7.590000152587891,7.335000038146973,7.349999904632568,7.380000114440918,4029252.0,6.041945457458496
2012-01-31,7.514999866485596,7.300000190734863,7.394999980926514,7.369999885559082,3445160.0,6.033758640289307
2012-02-01,7.369999885559082,7.09499979019165,7.364999771118164,7.114999771118164,3988062.0,5.8249921798706055
2012-02-02,7.489999771118164,7.090000152587891,7.15500020980835,7.289999961853027,4907196.0,5.968263149261475
2012-02-03,7.40500020980835,7.25,7.309999942779541,7.329999923706055,6392488.0,6.001011371612549
2012-02-06,7.465000152587891,7.21999979019165,7.375,7.28000020980835,5851312.0,5.960076808929443
2012-02-07,7.239999771118164,6.90500020980835,7.239999771118164,7.019999980926514,11061042.0,5.747216701507568
2012-02-08,7.349999904632568,6.90500020980835,6.949999809265137,7.284999847412109,10258696.0,5.964169979095459
2012-02-09,7.369999885559082,7.164999961853027,7.269999980926514,7.28000020980835,8562088.0,5.960076808929443
2012-02-10,7.445000171661377,7.224999904632568,7.28000020980835,7.309999942779541,7186776.0,5.984637260437012
2012-02-13,7.440000057220459,7.164999961853027,7.269999980926514,7.324999809265137,4967760.0,5.996917247772217
2012-02-14,7.394999980926514,7.215000152587891,7.289999961853027,7.320000171661377,3874060.0,5.992824077606201
2012-02-15,7.46999979019165,7.260000228881836,7.289999961853027,7.295000076293945,8834016.0,5.972356796264648
2012-02-16,7.295000076293945,7.295000076293945,7.295000076293945,7.295000076293945,0.0,5.972356796264648
2012-02-17,7.335000038146973,7.025000095367432,7.324999809265137,7.070000171661377,6400036.0,5.788151264190674
2012-02-20,7.425000190734863,7.074999809265137,7.150000095367432,7.264999866485596,9478510.0,5.947795867919922
2012-02-21,7.360000133514404,7.114999771118164,7.275000095367432,7.335000038146973,6431564.0,6.0051045417785645
2012-02-22,7.429999828338623,7.28000020980835,7.364999771118164,7.409999847412109,6975336.0,6.066506385803223
2012-02-23,7.625,7.34499979019165,7.355000019073486,7.570000171661377,11110040.0,6.1974968910217285
2012-02-24,7.679999828338623,7.5,7.570000171661377,7.59499979019165,9725066.0,6.217964172363281
2012-02-27,7.789999961853027,7.489999771118164,7.519999980926514,7.5,12852732.0,6.140188694000244
2012-02-28,7.614999771118164,7.400000095367432,7.5,7.525000095367432,5421334.0,6.160655975341797
2012-02-29,7.550000190734863,7.289999961853027,7.474999904632568,7.324999809265137,6017354.0,5.996917247772217
2012-03-01,7.434999942779541,7.260000228881836,7.329999923706055,7.309999942779541,3370204.0,5.984637260437012
2012-03-02,7.539999961853027,7.349999904632568,7.369999885559082,7.474999904632568,5555324.0,6.119721412658691
2012-03-05,7.545000076293945,7.400000095367432,7.480000019073486,7.445000171661377,4691494.0,6.095160961151123
2012-03-06,7.440000057220459,7.289999961853027,7.440000057220459,7.315000057220459,4670300.0,5.9887309074401855
2012-03-07,7.275000095367432,7.099999904632568,7.215000152587891,7.114999771118164,5759706.0,5.8249921798706055
2012-03-08,7.275000095367432,7.139999866485596,7.150000095367432,7.179999828338623,4832840.0,5.878207206726074
2012-03-09,7.590000152587891,7.199999809265137,7.199999809265137,7.585000038146973,8553958.0,6.209777355194092
2012-03-12,7.650000095367432,7.5,7.585000038146973,7.619999885559082,7658752.0,6.238431453704834
2012-03-13,7.760000228881836,7.449999809265137,7.579999923706055,7.635000228881836,6355430.0,6.2507123947143555
2012-03-14,7.724999904632568,7.079999923706055,7.695000171661377,7.199999809265137,9127236.0,5.894580841064453
2012-03-15,7.28000020980835,7.034999847412109,7.150000095367432,7.139999866485596,4057452.0,5.845459461212158
2012-03-16,7.335000038146973,7.125,7.190000057220459,7.315000057220459,4423042.0,5.9887309074401855
2012-03-19,7.494999885559082,7.244999885559082,7.340000152587891,7.489999771118164,4250644.0,6.132001876831055
2012-03-20,7.639999866485596,7.349999904632568,7.489999771118164,7.355000019073486,5935228.0,6.021478176116943
2012-03-21,7.59499979019165,7.284999847412109,7.304999828338623,7.5,7691022.0,6.140188694000244
2012-03-22,7.59499979019165,7.400000095367432,7.5,7.5,4580160.0,6.140188694000244
2012-03-23,8.239999771118164,7.449999809265137,7.494999885559082,8.0600004196167,19430736.0,6.59865665435791
2012-03-26,7.985000133514404,7.704999923706055,7.909999847412109,7.900000095367432,12362068.0,6.467665672302246
2012-03-27,7.974999904632568,7.715000152587891,7.869999885559082,7.954999923706055,8537684.0,6.512693405151367
2012-03-28,7.739999771118164,7.224999904632568,7.699999809265137,7.315000057220459,12018238.0,5.9887309074401855
2012-03-29,7.440000057220459,7.039999961853027,7.195000171661377,7.059999942779541,6609434.0,5.779964447021484
2012-03-30,7.235000133514404,7.054999828338623,7.059999942779541,7.179999828338623,3946060.0,5.878207206726074
2012-04-05,7.385000228881836,7.0,7.130000114440918,7.335000038146973,5105998.0,6.0051045417785645
2012-04-06,7.380000114440918,7.239999771118164,7.340000152587891,7.349999904632568,4283506.0,6.0173845291137695
2012-04-09,7.369999885559082,7.199999809265137,7.329999923706055,7.239999771118164,3083828.0,5.927328586578369
2012-04-10,7.364999771118164,7.150000095367432,7.210000038146973,7.355000019073486,4441840.0,6.021478176116943
2012-04-11,7.429999828338623,7.25,7.275000095367432,7.385000228881836,3323776.0,6.046039581298828
2012-04-12,7.960000038146973,7.449999809265137,7.449999809265137,7.699999809265137,10544096.0,6.303926467895508
2012-04-13,8.104999542236328,7.585000038146973,7.659999847412109,7.945000171661377,13879434.0,6.504506587982178
2012-04-16,8.050000190734863,7.800000190734863,7.929999828338623,7.84499979019165,6865772.0,6.422637462615967
2012-04-17,7.945000171661377,7.670000076293945,7.800000190734863,7.829999923706055,4980274.0,6.4103569984436035
2012-04-18,8.199999809265137,7.829999923706055,7.849999904632568,8.149999618530273,11897854.0,6.672338008880615
2012-04-19,8.329999923706055,8.024999618530273,8.149999618530273,8.039999961853027,9078932.0,6.582282066345215
2012-04-20,8.135000228881836,7.980000019073486,8.029999732971191,8.100000381469727,6970996.0,6.631403923034668
2012-04-23,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0,6.631403923034668
2012-04-24,8.020000457763672,7.505000114440918,7.900000095367432,7.795000076293945,9802560.0,6.381702899932861
2012-04-25,8.300000190734863,7.699999809265137,7.704999923706055,8.25,9548556.0,6.754207611083984
2012-04-26,8.5,8.154999732971191,8.21500015258789,8.364999771118164,10931802.0,6.8483567237854
2012-04-27,8.5,8.279999732971191,8.359999656677246,8.395000457763672,7335700.0,6.872918128967285
2012-05-02,8.899999618530273,8.15999984741211,8.399999618530273,8.635000228881836,23504544.0,7.069404125213623
2012-05-03,8.875,8.524999618530273,8.550000190734863,8.545000076293945,13053550.0,6.995721817016602
2012-05-04,8.795000076293945,8.34000015258789,8.545000076293945,8.6850004196167,13221894.0,7.1103386878967285
2012-05-07,8.704999923706055,8.53499984741211,8.574999809265137,8.604999542236328,9559300.0,7.044842720031738
2012-05-08,8.6899995803833,8.40999984741211,8.645000457763672,8.529999732971191,7506736.0,6.98344087600708
2012-05-09,8.545000076293945,8.1899995803833,8.444999694824219,8.204999923706055,8962080.0,6.7173662185668945
2012-05-10,8.345000267028809,8.149999618530273,8.210000038146973,8.305000305175781,5964076.0,6.799235820770264
2012-05-11,8.484999656677246,8.21500015258789,8.270000457763672,8.3100004196167,5815826.0,6.8033294677734375
2012-05-14,8.475000381469727,8.21500015258789,8.4399995803833,8.25,5636132.0,6.754207611083984
2012-05-15,8.175000190734863,7.925000190734863,8.149999618530273,8.095000267028809,8161974.0,6.627310276031494
2012-05-16,8.244999885559082,7.960000038146973,8.039999961853027,8.0600004196167,5564568.0,6.59865665435791
2012-05-17,8.244999885559082,8.0649995803833,8.109999656677246,8.239999771118164,5017808.0,6.746020317077637
2012-05-18,8.3149995803833,8.0649995803833,8.149999618530273,8.295000076293945,8340498.0,6.791048526763916
2012-05-21,8.675000190734863,8.194999694824219,8.265000343322754,8.494999885559082,9152756.0,6.954786777496338
2012-05-22,8.789999961853027,8.444999694824219,8.524999618530273,8.694999694824219,11786230.0,7.11852502822876
2012-05-23,8.770000457763672,8.4399995803833,8.6899995803833,8.579999923706055,8304812.0,7.024375915527344
2012-05-24,8.675000190734863,8.404999732971191,8.545000076293945,8.444999694824219,4909236.0,6.913852214813232
2012-05-25,8.524999618530273,8.154999732971191,8.444999694824219,8.194999694824219,6186594.0,6.709179401397705
2012-05-28,8.359999656677246,7.989999771118164,8.149999618530273,8.350000381469727,5207522.0,6.836076736450195
2012-05-29,8.619999885559082,8.279999732971191,8.324999809265137,8.529999732971191,8358190.0,6.98344087600708
2012-05-30,8.5600004196167,8.404999732971191,8.5,8.5,4965622.0,6.958880424499512
2012-05-31,8.585000038146973,8.350000381469727,8.444999694824219,8.494999885559082,5778480.0,6.954786777496338
2012-06-01,8.600000381469727,8.359999656677246,8.46500015258789,8.380000114440918,5957816.0,6.860637664794922
2012-06-04,8.239999771118164,7.934999942779541,8.180000305175781,7.96999979019165,8529956.0,6.524973392486572
2012-06-05,8.255000114440918,7.940000057220459,8.255000114440918,7.974999904632568,3672442.0,6.529067516326904
2012-06-06,8.069999694824219,7.690000057220459,7.985000133514404,7.760000228881836,5808222.0,6.353048801422119
2012-06-07,7.864999771118164,7.59499979019165,7.849999904632568,7.610000133514404,4633632.0,6.2302446365356445
2012-06-08,7.675000190734863,7.394999980926514,7.644999980926514,7.409999847412109,6684042.0,6.066506385803223
2012-06-11,7.664999961853027,7.375,7.664999961853027,7.585000038146973,4860106.0,6.209777355194092
2012-06-12,7.510000228881836,7.28000020980835,7.510000228881836,7.425000190734863,4271150.0,6.078786849975586
2012-06-13,7.574999809265137,7.340000152587891,7.425000190734863,7.565000057220459,3860926.0,6.193403720855713
2012-06-14,7.514999866485596,7.360000133514404,7.514999866485596,7.380000114440918,4217104.0,6.041945457458496
2012-06-15,7.454999923706055,7.204999923706055,7.425000190734863,7.364999771118164,4892116.0,6.029664993286133
2012-06-18,7.494999885559082,7.364999771118164,7.40500020980835,7.440000057220459,3475954.0,6.091067314147949
2012-06-19,7.425000190734863,7.315000057220459,7.400000095367432,7.340000152587891,2259666.0,6.009198188781738
2012-06-20,7.389999866485596,7.28000020980835,7.329999923706055,7.349999904632568,1924562.0,6.0173845291137695
2012-06-21,7.324999809265137,6.974999904632568,7.324999809265137,7.054999828338623,4384466.0,5.775870323181152
2012-06-25,6.949999809265137,6.670000076293945,6.949999809265137,6.699999809265137,4190614.0,5.48523473739624
2012-06-26,6.789999961853027,6.619999885559082,6.625,6.755000114440918,2172270.0,5.530263423919678
2012-06-27,6.800000190734863,6.650000095367432,6.739999771118164,6.675000190734863,2034394.0,5.464767932891846
2012-06-28,6.699999809265137,6.514999866485596,6.699999809265137,6.570000171661377,2806520.0,5.378805160522461
2012-06-29,6.724999904632568,6.440000057220459,6.570000171661377,6.710000038146973,2971986.0,5.493422031402588
2012-07-02,6.960000038146973,6.675000190734863,6.849999904632568,6.715000152587891,5473310.0,5.497515678405762
2012-07-03,6.809999942779541,6.570000171661377,6.699999809265137,6.704999923706055,5507524.0,5.489328384399414
2012-07-04,6.940000057220459,6.699999809265137,6.789999961853027,6.760000228881836,6940898.0,5.534356594085693
2012-07-05,6.769999980926514,6.519999980926514,6.710000038146973,6.554999828338623,3837840.0,5.366524696350098
2012-07-06,6.724999904632568,6.329999923706055,6.599999904632568,6.710000038146973,5168682.0,5.493422031402588
2012-07-09,6.639999866485596,6.425000190734863,6.570000171661377,6.445000171661377,3081260.0,5.2764692306518555
2012-07-10,6.525000095367432,6.360000133514404,6.409999847412109,6.460000038146973,1299058.0,5.2887492179870605
2012-07-11,6.650000095367432,6.449999809265137,6.489999771118164,6.625,3487432.0,5.423832893371582
2012-07-12,7.150000095367432,6.510000228881836,6.599999904632568,7.0,12517540.0,5.730842590332031
2012-07-13,7.09499979019165,6.880000114440918,6.90500020980835,6.889999866485596,5802482.0,5.640786647796631
2012-07-16,6.974999904632568,6.775000095367432,6.889999866485596,6.880000114440918,4919804.0,5.632599830627441
2012-07-17,7.025000095367432,6.829999923706055,6.875,6.954999923706055,4464020.0,5.6940016746521
2012-07-18,6.96999979019165,6.724999904632568,6.954999923706055,6.920000076293945,3884574.0,5.665347099304199
2012-07-19,7.010000228881836,6.855000019073486,6.90500020980835,6.909999847412109,4864222.0,5.65716028213501
2012-07-20,6.949999809265137,6.639999866485596,6.894999980926514,6.679999828338623,4699064.0,5.468861103057861
2012-07-23,6.840000152587891,6.465000152587891,6.59499979019165,6.789999961853027,6176406.0,5.55891752243042
2012-07-24,6.864999771118164,6.614999771118164,6.675000190734863,6.760000228881836,5030390.0,5.534356594085693
2012-07-25,6.760000228881836,6.550000190734863,6.675000190734863,6.559999942779541,4409378.0,5.3706183433532715
2012-07-26,6.675000190734863,6.485000133514404,6.559999942779541,6.489999771118164,3126782.0,5.313309669494629
2012-07-27,6.715000152587891,6.505000114440918,6.545000076293945,6.684999942779541,5526422.0,5.472954750061035
2012-07-30,6.739999771118164,6.489999771118164,6.690000057220459,6.534999847412109,3707096.0,5.350151062011719
2012-07-31,6.650000095367432,6.224999904632568,6.599999904632568,6.230000019073486,5122674.0,5.100450038909912
2012-08-01,6.449999809265137,6.210000038146973,6.210000038146973,6.375,4379252.0,5.219160556793213
2012-08-02,6.400000095367432,6.15500020980835,6.315000057220459,6.389999866485596,4291234.0,5.231441020965576
2012-08-03,6.480000019073486,6.255000114440918,6.375,6.474999904632568,5562608.0,5.301029682159424
2012-08-06,6.650000095367432,6.349999904632568,6.409999847412109,6.625,6322724.0,5.423832893371582
2012-08-07,6.65500020980835,6.559999942779541,6.650000095367432,6.644999980926514,4499292.0,5.440207004547119
2012-08-08,6.909999847412109,6.610000133514404,6.659999847412109,6.704999923706055,8050916.0,5.489328384399414
2012-08-09,6.699999809265137,6.53000020980835,6.650000095367432,6.675000190734863,5172210.0,5.464767932891846
2012-08-10,6.695000171661377,6.534999847412109,6.695000171661377,6.545000076293945,4237906.0,5.358337879180908
2012-08-13,6.614999771118164,6.349999904632568,6.53000020980835,6.355000019073486,3710206.0,5.202786445617676
2012-08-14,6.474999904632568,6.309999942779541,6.34499979019165,6.474999904632568,2610226.0,5.301029682159424
2012-08-15,6.480000019073486,6.335000038146973,6.465000152587891,6.360000133514404,2156528.0,5.20688009262085
2012-08-16,6.400000095367432,6.300000190734863,6.300000190734863,6.349999904632568,1040862.0,5.198692798614502
2012-08-17,6.394999980926514,6.309999942779541,6.349999904632568,6.355000019073486,1586382.0,5.202786445617676
2012-08-20,6.46999979019165,6.230000019073486,6.329999923706055,6.40500020980835,1539724.0,5.243721008300781
2012-08-21,6.494999885559082,6.380000114440918,6.434999942779541,6.485000133514404,2268810.0,5.309216499328613
2012-08-22,6.539999961853027,6.389999866485596,6.494999885559082,6.445000171661377,2185442.0,5.2764692306518555
2012-08-23,6.545000076293945,6.394999980926514,6.394999980926514,6.514999866485596,3241872.0,5.333776950836182
2012-08-24,6.474999904632568,6.300000190734863,6.474999904632568,6.34499979019165,3115682.0,5.194599628448486
2012-08-27,6.380000114440918,6.28000020980835,6.309999942779541,6.309999942779541,2969678.0,5.165945529937744
2012-08-28,6.349999904632568,6.144999980926514,6.295000076293945,6.215000152587891,3691458.0,5.088169574737549
2012-08-29,6.215000152587891,6.03000020980835,6.210000038146973,6.039999961853027,2811140.0,4.94489860534668
2012-08-30,6.139999866485596,5.855000019073486,6.059999942779541,6.059999942779541,2629840.0,4.961272239685059
2012-08-31,6.130000114440918,6.0,6.025000095367432,6.099999904632568,1558394.0,4.994019985198975
2012-09-03,6.099999904632568,6.099999904632568,6.099999904632568,6.099999904632568,0.0,4.994019985198975
2012-09-04,5.985000133514404,5.815000057220459,5.849999904632568,5.934999942779541,13357052.0,4.858935832977295
2012-09-05,6.375,5.639999866485596,5.824999809265137,6.239999771118164,22208932.0,5.108636856079102
2012-09-06,6.21999979019165,6.074999809265137,6.09499979019165,6.135000228881836,14894286.0,5.022674560546875
2012-09-07,6.619999885559082,6.150000095367432,6.21999979019165,6.570000171661377,22398658.0,5.378805160522461
2012-09-10,6.715000152587891,6.414999961853027,6.494999885559082,6.635000228881836,16411710.0,5.432020664215088
2012-09-11,6.625,6.480000019073486,6.625,6.550000190734863,8554594.0,5.36243200302124
2012-09-12,6.65500020980835,6.505000114440918,6.559999942779541,6.619999885559082,8921738.0,5.419739723205566
2012-09-13,6.585000038146973,6.434999942779541,6.585000038146973,6.440000057220459,7355020.0,5.272375106811523
2012-09-14,6.695000171661377,6.474999904632568,6.599999904632568,6.574999809265137,11999602.0,5.382898807525635
2012-09-17,6.610000133514404,6.28000020980835,6.599999904632568,6.289999961853027,7409198.0,5.149571418762207
2012-09-18,6.244999885559082,6.110000133514404,6.21999979019165,6.125,5168014.0,5.014487266540527
2012-09-19,6.275000095367432,6.125,6.139999866485596,6.260000228881836,3254528.0,5.125010967254639
2012-09-20,6.244999885559082,5.954999923706055,6.199999809265137,6.005000114440918,6379970.0,4.9162445068359375
2012-09-21,6.605000019073486,6.045000076293945,6.050000190734863,6.605000019073486,12729344.0,5.407459735870361
2012-09-24,7.099999904632568,6.574999809265137,6.724999904632568,6.855000019073486,37359096.0,5.612132549285889
2012-09-25,7.090000152587891,6.659999847412109,6.724999904632568,6.994999885559082,24097738.0,5.726748943328857
2012-09-26,7.059999942779541,6.760000228881836,6.889999866485596,6.824999809265137,19992944.0,5.587571620941162
2012-09-27,7.494999885559082,6.71999979019165,6.769999980926514,7.284999847412109,27448236.0,5.964169979095459
2012-09-28,7.340000152587891,7.074999809265137,7.150000095367432,7.289999961853027,19251980.0,5.968263149261475
2012-10-08,7.289999961853027,6.960000038146973,7.190000057220459,7.034999847412109,12614422.0,5.759497165679932
2012-10-09,7.324999809265137,7.005000114440918,7.005000114440918,7.150000095367432,16467936.0,5.853646755218506
2012-10-10,7.195000171661377,7.034999847412109,7.074999809265137,7.144999980926514,11669672.0,5.849553108215332
2012-10-11,7.119999885559082,6.849999904632568,7.119999885559082,6.860000133514404,13365506.0,5.616225719451904
2012-10-12,7.065000057220459,6.800000190734863,6.885000228881836,7.039999961853027,11943132.0,5.763590335845947
2012-10-15,7.130000114440918,6.849999904632568,7.0,7.119999885559082,9869894.0,5.829085826873779
2012-10-16,7.244999885559082,6.980000019073486,7.074999809265137,7.010000228881836,13143026.0,5.739029884338379
2012-10-17,7.074999809265137,6.860000133514404,7.054999828338623,6.974999904632568,7192488.0,5.7103753089904785
2012-10-18,7.224999904632568,6.954999923706055,6.954999923706055,7.21999979019165,13564786.0,5.91095495223999
2012-10-19,7.21999979019165,7.110000133514404,7.204999923706055,7.170000076293945,7902438.0,5.870020389556885
2012-10-22,7.204999923706055,7.005000114440918,7.099999904632568,7.175000190734863,7365214.0,5.874114036560059
2012-10-23,7.235000133514404,7.0,7.139999866485596,7.034999847412109,7352448.0,5.759497165679932
2012-10-24,7.034999847412109,6.789999961853027,6.940000057220459,6.804999828338623,8344166.0,5.571197509765625
2012-10-25,6.889999866485596,6.550000190734863,6.764999866485596,6.590000152587891,9439656.0,5.395179271697998
2012-10-26,6.670000076293945,6.429999828338623,6.574999809265137,6.605000019073486,7063630.0,5.407459735870361
2012-10-29,6.65500020980835,6.5,6.554999828338623,6.579999923706055,4052246.0,5.386992454528809
2012-10-30,6.945000171661377,6.644999980926514,6.650000095367432,6.730000019073486,9723094.0,5.509795665740967
2012-10-31,7.050000190734863,6.699999809265137,6.75,7.03000020980835,11421836.0,5.755403518676758
2012-11-01,7.125,6.909999847412109,7.0,7.039999961853027,9803182.0,5.763590335845947
2012-11-02,7.090000152587891,6.949999809265137,7.025000095367432,7.045000076293945,8678192.0,5.767683982849121
2012-11-05,7.045000076293945,6.735000133514404,6.800000190734863,6.855000019073486,10937090.0,6.040866851806641
2012-11-06,6.820000171661377,6.550000190734863,6.78000020980835,6.635000228881836,7265976.0,5.8469953536987305
2012-11-07,6.699999809265137,6.570000171661377,6.670000076293945,6.590000152587891,5197516.0,5.807339668273926
2012-11-08,6.5,6.184999942779541,6.5,6.199999809265137,9504832.0,5.463657379150391
2012-11-09,6.275000095367432,6.15500020980835,6.199999809265137,6.230000019073486,4414296.0,5.4900946617126465
2012-11-12,6.309999942779541,6.105000019073486,6.25,6.21999979019165,4941232.0,5.4812822341918945
2012-11-13,6.224999904632568,6.034999847412109,6.224999904632568,6.050000190734863,3690668.0,5.331472873687744
2012-11-14,6.184999942779541,6.0,6.074999809265137,6.184999942779541,4330872.0,5.450438976287842
2012-11-15,6.260000228881836,6.0,6.119999885559082,6.005000114440918,4838260.0,5.2918171882629395
2012-11-16,6.114999771118164,5.980000019073486,6.099999904632568,6.079999923706055,3788716.0,5.357909679412842
2012-11-19,6.175000190734863,6.0,6.070000171661377,6.159999847412109,3160736.0,5.428408145904541
2012-11-20,6.224999904632568,6.010000228881836,6.199999809265137,6.045000076293945,3184922.0,5.327066421508789
2012-11-21,6.179999828338623,5.954999923706055,6.005000114440918,6.170000076293945,5163820.0,5.437220573425293
2012-11-22,6.125,5.974999904632568,6.110000133514404,6.034999847412109,3962986.0,5.318253993988037
2012-11-23,6.114999771118164,6.014999866485596,6.045000076293945,6.034999847412109,3152326.0,5.318253993988037
2012-11-26,6.045000076293945,5.699999809265137,6.010000228881836,5.715000152587891,8091660.0,5.036258697509766
2012-11-27,5.755000114440918,5.550000190734863,5.744999885559082,5.590000152587891,4464296.0,4.926104545593262
2012-11-28,5.635000228881836,5.53000020980835,5.570000171661377,5.599999904632568,2807110.0,4.9349164962768555
2012-11-29,5.625,5.300000190734863,5.574999809265137,5.320000171661377,4818266.0,4.688170909881592
2012-11-30,5.434999942779541,5.275000095367432,5.309999942779541,5.385000228881836,4226580.0,4.7454514503479
2012-12-03,5.440000057220459,5.150000095367432,5.360000133514404,5.164999961853027,3795190.0,4.551579475402832
2012-12-04,5.289999961853027,4.965000152587891,5.150000095367432,5.25,5205740.0,4.626484394073486
2012-12-05,5.585000038146973,5.179999828338623,5.244999885559082,5.494999885559082,7387170.0,4.842386722564697
2012-12-06,5.514999866485596,5.360000133514404,5.474999904632568,5.40500020980835,5025528.0,4.763075828552246
2012-12-07,5.75,5.394999980926514,5.445000171661377,5.590000152587891,9712498.0,4.926104545593262
2012-12-10,5.699999809265137,5.534999847412109,5.559999942779541,5.659999847412109,8105354.0,4.987790584564209
2012-12-11,5.90500020980835,5.554999828338623,5.599999904632568,5.699999809265137,10986250.0,5.023039817810059
2012-12-12,5.75,5.550000190734863,5.695000171661377,5.644999980926514,6944666.0,4.97457218170166
2012-12-13,5.644999980926514,5.489999771118164,5.644999980926514,5.494999885559082,4231124.0,4.842386722564697
2012-12-14,5.815000057220459,5.465000152587891,5.465000152587891,5.760000228881836,9428712.0,5.07591438293457
2012-12-17,6.125,5.739999771118164,5.769999980926514,5.940000057220459,17842652.0,5.234536647796631
2012-12-18,6.03000020980835,5.824999809265137,5.929999828338623,5.889999866485596,8589892.0,5.190474987030029
2012-12-19,6.125,5.855000019073486,5.885000228881836,6.010000228881836,8743208.0,5.296223163604736
2012-12-20,6.065000057220459,5.855000019073486,5.974999904632568,6.050000190734863,8585104.0,5.331472873687744
2012-12-21,6.324999809265137,6.03000020980835,6.03000020980835,6.125,15670060.0,5.397564888000488
2012-12-24,6.264999866485596,6.03000020980835,6.139999866485596,6.090000152587891,8741268.0,5.366722106933594
2012-12-25,6.309999942779541,5.989999771118164,6.065000057220459,6.255000114440918,14364640.0,5.5121259689331055
2012-12-26,6.375,6.15500020980835,6.204999923706055,6.300000190734863,9231612.0,5.55178165435791
2012-12-27,6.489999771118164,6.175000190734863,6.340000152587891,6.190000057220459,10272866.0,5.454845428466797
2012-12-28,6.289999961853027,6.099999904632568,6.190000057220459,6.255000114440918,6620920.0,5.5121259689331055
2012-12-31,6.440000057220459,6.230000019073486,6.230000019073486,6.40500020980835,11252996.0,5.64431095123291
2013-01-04,6.534999847412109,6.239999771118164,6.489999771118164,6.329999923706055,7965328.0,5.578218460083008
2013-01-07,6.445000171661377,6.275000095367432,6.315000057220459,6.369999885559082,5047452.0,5.613467693328857
2013-01-08,6.389999866485596,6.244999885559082,6.369999885559082,6.295000076293945,7770446.0,5.547375202178955
2013-01-09,6.46999979019165,6.175000190734863,6.275000095367432,6.454999923706055,12698034.0,5.688372611999512
2013-01-10,6.5,6.324999809265137,6.40500020980835,6.429999828338623,13327772.0,5.666341781616211
2013-01-11,6.425000190734863,6.179999828338623,6.389999866485596,6.199999809265137,8096966.0,5.463657379150391
2013-01-14,6.425000190734863,6.125,6.150000095367432,6.385000228881836,9611336.0,5.6266865730285645
2013-01-15,6.534999847412109,6.360000133514404,6.360000133514404,6.505000114440918,12633734.0,5.7324347496032715
2013-01-16,6.824999809265137,6.460000038146973,6.494999885559082,6.599999904632568,15729898.0,5.8161516189575195
2013-01-17,6.534999847412109,6.335000038146973,6.53000020980835,6.389999866485596,9155428.0,5.631092548370361
2013-01-18,6.550000190734863,6.375,6.460000038146973,6.480000019073486,7681468.0,5.7104034423828125
2013-01-21,6.710000038146973,6.449999809265137,6.485000133514404,6.614999771118164,14275218.0,5.829370021820068
2013-01-22,6.610000133514404,6.425000190734863,6.579999923706055,6.465000152587891,8263638.0,5.697185039520264
2013-01-23,6.505000114440918,6.355000019073486,6.474999904632568,6.449999809265137,7893458.0,5.683966159820557
2013-01-24,6.53000020980835,6.175000190734863,6.480000019073486,6.364999771118164,12039710.0,5.609061241149902
2013-01-25,6.400000095367432,6.230000019073486,6.304999828338623,6.360000133514404,5799968.0,5.6046552658081055
2013-01-28,6.440000057220459,6.304999828338623,6.309999942779541,6.420000076293945,8955398.0,5.657529354095459
2013-01-29,6.550000190734863,6.409999847412109,6.425000190734863,6.510000228881836,10632922.0,5.736840724945068
2013-01-30,6.625,6.440000057220459,6.545000076293945,6.614999771118164,14299908.0,5.829370021820068
2013-01-31,6.644999980926514,6.425000190734863,6.494999885559082,6.5,17040856.0,5.728028297424316
2013-02-01,6.449999809265137,6.309999942779541,6.429999828338623,6.380000114440918,10547138.0,5.622280120849609
2013-02-04,6.784999847412109,6.364999771118164,6.389999866485596,6.71999979019165,28931780.0,5.921899795532227
2013-02-05,6.980000019073486,6.559999942779541,6.599999904632568,6.809999942779541,25992448.0,6.001211166381836
2013-02-06,6.835000038146973,6.675000190734863,6.764999866485596,6.760000228881836,10988152.0,5.957149505615234
2013-02-07,6.894999980926514,6.699999809265137,6.715000152587891,6.800000190734863,7663680.0,5.992399215698242
2013-02-08,7.0,6.75,6.800000190734863,6.980000019073486,12043766.0,6.1510210037231445
2013-02-18,7.050000190734863,6.75,7.0,6.764999866485596,10922486.0,5.961555480957031
2013-02-19,6.800000190734863,6.510000228881836,6.715000152587891,6.539999961853027,9047612.0,5.763277530670166
2013-02-20,6.644999980926514,6.53000020980835,6.545000076293945,6.635000228881836,5003856.0,5.8469953536987305
2013-02-21,6.534999847412109,6.309999942779541,6.534999847412109,6.375,8616244.0,5.6178741455078125
2013-02-22,6.40500020980835,6.300000190734863,6.364999771118164,6.320000171661377,4444866.0,5.569406032562256
2013-02-25,6.414999961853027,6.289999961853027,6.335000038146973,6.385000228881836,4538158.0,5.6266865730285645
2013-02-26,6.364999771118164,6.190000057220459,6.329999923706055,6.224999904632568,5347888.0,5.48568868637085
2013-02-27,6.300000190734863,6.179999828338623,6.239999771118164,6.224999904632568,5903958.0,5.48568868637085
2013-02-28,6.364999771118164,6.164999961853027,6.239999771118164,6.349999904632568,9377758.0,5.5958428382873535
2013-03-01,6.34499979019165,6.110000133514404,6.340000152587891,6.215000152587891,11467010.0,5.476876258850098
2013-03-04,6.135000228881836,5.715000152587891,6.135000228881836,5.789999961853027,11127222.0,5.102351188659668
2013-03-05,5.889999866485596,5.75,5.789999961853027,5.869999885559082,5291672.0,5.172850131988525
2013-03-06,5.949999809265137,5.809999942779541,5.885000228881836,5.925000190734863,9309422.0,5.221318244934082
2013-03-07,6.184999942779541,5.824999809265137,5.880000114440918,6.050000190734863,13567154.0,5.331472873687744
2013-03-08,6.079999923706055,5.925000190734863,6.005000114440918,5.945000171661377,6630286.0,5.238943099975586
2013-03-11,5.965000152587891,5.840000152587891,5.949999809265137,5.894999980926514,3483554.0,5.194880962371826
2013-03-12,6.034999847412109,5.699999809265137,5.889999866485596,5.78000020980835,5590132.0,5.093539237976074
2013-03-13,5.860000133514404,5.755000114440918,5.789999961853027,5.824999809265137,3559720.0,5.133194446563721
2013-03-14,5.90500020980835,5.739999771118164,5.820000171661377,5.900000095367432,6071010.0,5.199287414550781
2013-03-15,5.945000171661377,5.789999961853027,5.880000114440918,5.820000171661377,6270100.0,5.128788471221924
2013-03-18,5.849999904632568,5.559999942779541,5.800000190734863,5.614999771118164,4757814.0,4.948134899139404
2013-03-19,5.675000190734863,5.585000038146973,5.639999866485596,5.670000076293945,3636050.0,4.996603012084961
2013-03-20,5.829999923706055,5.639999866485596,5.639999866485596,5.829999923706055,5081524.0,5.137600898742676
2013-03-21,5.914999961853027,5.804999828338623,5.835000038146973,5.84499979019165,5172260.0,5.150819301605225
2013-03-22,5.889999866485596,5.789999961853027,5.815000057220459,5.855000019073486,4545760.0,5.159631729125977
2013-03-25,5.894999980926514,5.804999828338623,5.860000133514404,5.864999771118164,3916132.0,5.16844367980957
2013-03-26,5.840000152587891,5.679999828338623,5.840000152587891,5.695000171661377,4928506.0,5.01863431930542
2013-03-27,5.744999885559082,5.659999847412109,5.710000038146973,5.684999942779541,3725160.0,5.00982141494751
2013-03-28,6.199999809265137,5.46999979019165,5.644999980926514,6.025000095367432,16904924.0,5.309441566467285
2013-03-29,6.175000190734863,5.920000076293945,5.920000076293945,6.025000095367432,15610678.0,5.309441566467285
2013-04-01,6.21999979019165,6.0,6.170000076293945,6.144999980926514,17675488.0,5.415189743041992
2013-04-02,6.159999847412109,6.034999847412109,6.105000019073486,6.09499979019165,7687496.0,5.371128082275391
2013-04-03,6.099999904632568,5.795000076293945,6.099999904632568,5.820000171661377,9123798.0,5.128788471221924
2013-04-08,5.900000095367432,5.639999866485596,5.690000057220459,5.889999866485596,5688234.0,5.190474987030029
2013-04-09,6.025000095367432,5.84499979019165,5.84499979019165,5.980000019073486,6093964.0,5.2697858810424805
2013-04-10,6.110000133514404,5.945000171661377,5.949999809265137,6.079999923706055,6554492.0,5.357909679412842
2013-04-11,6.09499979019165,5.90500020980835,6.070000171661377,5.920000076293945,4365862.0,5.216911792755127
2013-04-12,5.989999771118164,5.885000228881836,5.889999866485596,5.929999828338623,3852546.0,5.225724220275879
2013-04-15,5.880000114440918,5.739999771118164,5.880000114440918,5.755000114440918,3887324.0,5.071508407592773
2013-04-16,5.829999923706055,5.650000095367432,5.65500020980835,5.800000190734863,3212422.0,5.111164093017578
2013-04-17,5.849999904632568,5.760000228881836,5.800000190734863,5.835000038146973,2480346.0,5.142006874084473
2013-04-18,5.885000228881836,5.735000133514404,5.760000228881836,5.800000190734863,2486316.0,5.111164093017578
2013-04-19,6.039999961853027,5.809999942779541,5.809999942779541,6.034999847412109,7810488.0,5.318253993988037
2013-04-22,6.03000020980835,5.945000171661377,5.96999979019165,6.0,6019864.0,5.287410736083984
2013-04-23,5.940000057220459,5.699999809265137,5.940000057220459,5.760000228881836,8476268.0,5.07591438293457
2013-04-24,5.934999942779541,5.675000190734863,5.760000228881836,5.869999885559082,6226848.0,5.172850131988525
2013-04-25,5.824999809265137,5.65500020980835,5.800000190734863,5.664999961853027,6617500.0,4.992197036743164
2013-04-26,5.735000133514404,5.514999866485596,5.724999904632568,5.53000020980835,5547846.0,4.873230457305908
2013-05-02,5.474999904632568,5.369999885559082,5.449999809265137,5.400000095367432,3598738.0,4.758669853210449
2013-05-03,5.570000171661377,5.409999847412109,5.434999942779541,5.534999847412109,3515736.0,4.877636432647705
2013-05-06,5.639999866485596,5.550000190734863,5.550000190734863,5.599999904632568,3740646.0,4.9349164962768555
2013-05-07,5.760000228881836,5.570000171661377,5.599999904632568,5.695000171661377,4918008.0,5.01863431930542
2013-05-08,5.724999904632568,5.599999904632568,5.699999809265137,5.639999866485596,3663122.0,4.970166206359863
2013-05-09,5.675000190734863,5.465000152587891,5.65500020980835,5.554999828338623,4523664.0,4.895260810852051
2013-05-10,5.804999828338623,5.489999771118164,5.525000095367432,5.775000095367432,8574664.0,5.089132785797119
2013-05-13,5.885000228881836,5.690000057220459,5.875,5.739999771118164,7908922.0,5.058289527893066
2013-05-14,5.744999885559082,5.625,5.744999885559082,5.704999923706055,3691312.0,5.027446269989014
2013-05-15,5.769999980926514,5.644999980926514,5.715000152587891,5.739999771118164,4285822.0,5.058289527893066
2013-05-16,5.78000020980835,5.650000095367432,5.715000152587891,5.755000114440918,7424570.0,5.071508407592773
2013-05-17,6.340000152587891,5.75,5.789999961853027,6.340000152587891,12692810.0,5.58703088760376
2013-05-20,6.389999866485596,6.150000095367432,6.199999809265137,6.289999961853027,27568683.0,5.54296875
2013-05-21,6.489999771118164,6.210000038146973,6.300000190734863,6.46999979019165,18662462.0,5.7015910148620605
2013-05-22,6.599999904632568,6.019999980926514,6.429999828338623,6.099999904632568,62161314.0,5.3755340576171875
2013-05-23,6.190000057220459,5.900000095367432,5.960000038146973,5.960000038146973,21304442.0,5.252161502838135
2013-05-24,6.039999961853027,5.920000076293945,5.980000019073486,5.980000019073486,8474417.0,5.2697858810424805
2013-05-27,5.980000019073486,5.78000020980835,5.949999809265137,5.829999923706055,18086618.0,5.137600898742676
2013-05-28,5.960000038146973,5.659999847412109,5.829999923706055,5.880000114440918,24289163.0,5.181662559509277
2013-05-29,5.869999885559082,5.769999980926514,5.840000152587891,5.800000190734863,12724595.0,5.111164093017578
2013-05-30,5.849999904632568,5.710000038146973,5.75,5.789999961853027,8308038.0,5.102351188659668
2013-05-31,5.840000152587891,5.699999809265137,5.800000190734863,5.699999809265137,11236849.0,5.023039817810059
2013-06-03,5.800000190734863,5.659999847412109,5.679999828338623,5.699999809265137,8343392.0,5.023039817810059
2013-06-04,5.699999809265137,5.5,5.699999809265137,5.5,11931916.0,4.846793174743652
2013-06-05,5.519999980926514,5.420000076293945,5.489999771118164,5.480000019073486,6421238.0,4.829168319702148
2013-06-06,5.590000152587891,5.429999828338623,5.440000057220459,5.460000038146973,6635266.0,4.811543941497803
2013-06-07,5.46999979019165,5.150000095367432,5.449999809265137,5.190000057220459,11155334.0,4.573610305786133
2013-06-13,5.139999866485596,4.920000076293945,5.139999866485596,4.960000038146973,6267221.0,4.370926380157471
2013-06-14,5.010000228881836,4.940000057220459,4.980000019073486,5.0,4873813.0,4.40617561340332
2013-06-17,5.050000190734863,4.960000038146973,5.0,4.96999979019165,4369247.0,4.3797383308410645
2013-06-18,5.0,4.909999847412109,4.96999979019165,4.949999809265137,3518054.0,4.3621134757995605
2013-06-19,5.039999961853027,4.730000019073486,4.949999809265137,4.960000038146973,8887152.0,4.370926380157471
2013-06-20,4.880000114440918,4.639999866485596,4.849999904632568,4.670000076293945,6118554.0,4.115367889404297
2013-06-21,4.670000076293945,4.519999980926514,4.610000133514404,4.639999866485596,5526202.0,4.088931083679199
2013-06-24,4.599999904632568,4.179999828338623,4.599999904632568,4.46999979019165,8737978.0,3.9391207695007324
2013-06-25,4.559999942779541,4.059999942779541,4.349999904632568,4.53000020980835,8200428.0,3.991995334625244
2013-06-26,4.599999904632568,4.360000133514404,4.5,4.5,9210800.0,3.9655580520629883
2013-06-27,4.539999961853027,4.369999885559082,4.489999771118164,4.510000228881836,13365682.0,3.9743707180023193
2013-06-28,4.639999866485596,4.369999885559082,4.480000019073486,4.5,11157896.0,3.9655580520629883
2013-07-01,4.449999809265137,4.269999980926514,4.440000057220459,4.449999809265137,8752432.0,3.9214961528778076
2013-07-02,4.440000057220459,4.329999923706055,4.420000076293945,4.429999828338623,6097080.0,3.903871536254883
2013-07-03,4.420000076293945,4.300000190734863,4.400000095367432,4.309999942779541,6645146.0,3.798123359680176
2013-07-04,4.449999809265137,4.119999885559082,4.300000190734863,4.340000152587891,12873468.0,3.8245606422424316
2013-07-05,4.360000133514404,4.239999771118164,4.289999961853027,4.25,8950319.0,3.7452492713928223
2013-07-08,4.150000095367432,4.0,4.150000095367432,4.010000228881836,8604339.0,3.5337531566619873
2013-07-09,4.079999923706055,3.9800000190734863,4.010000228881836,4.019999980926514,5135729.0,3.542565107345581
2013-07-10,4.21999979019165,3.9800000190734863,4.010000228881836,4.159999847412109,11267231.0,3.665937900543213
2013-07-11,4.420000076293945,4.130000114440918,4.150000095367432,4.289999961853027,14357255.0,3.780498743057251
2013-07-12,4.300000190734863,4.139999866485596,4.25,4.150000095367432,8762787.0,3.657125949859619
2013-07-15,4.230000019073486,4.130000114440918,4.159999847412109,4.179999828338623,5742781.0,3.683562755584717
2013-07-16,4.210000038146973,4.099999904632568,4.139999866485596,4.190000057220459,5181721.0,3.6923751831054688
2013-07-17,4.340000152587891,4.150000095367432,4.179999828338623,4.190000057220459,10809105.0,3.6923751831054688
2013-07-18,4.190000057220459,4.099999904632568,4.150000095367432,4.110000133514404,5430107.0,3.6218764781951904
2013-07-19,4.170000076293945,3.9800000190734863,4.130000114440918,3.9800000190734863,5611868.0,3.5073158740997314
2013-07-22,4.019999980926514,3.9000000953674316,3.940000057220459,4.019999980926514,4384102.0,3.542565107345581
2013-07-23,4.159999847412109,3.990000009536743,4.019999980926514,4.110000133514404,7339521.0,3.6218764781951904
2013-07-24,4.110000133514404,4.010000228881836,4.099999904632568,4.039999961853027,5093014.0,3.560189962387085
2013-07-25,4.150000095367432,4.0,4.079999923706055,4.019999980926514,8465468.0,3.542565107345581
2013-07-26,4.03000020980835,3.930000066757202,4.03000020980835,3.9800000190734863,4497910.0,3.5073158740997314
2013-07-29,3.9700000286102295,3.9000000953674316,3.940000057220459,3.9100000858306885,3334978.0,3.445629358291626
2013-07-30,4.019999980926514,3.880000114440918,3.9200000762939453,3.940000057220459,4448061.0,3.4720664024353027
2013-07-31,4.010000228881836,3.9200000762939453,3.940000057220459,3.950000047683716,3462677.0,3.4808788299560547
2013-08-01,4.079999923706055,3.9100000858306885,3.950000047683716,4.03000020980835,8267119.0,3.551377773284912
2013-08-02,4.119999885559082,4.0,4.050000190734863,4.070000171661377,10364821.0,3.5866270065307617
2013-08-05,4.170000076293945,4.019999980926514,4.059999942779541,4.130000114440918,8346193.0,3.6395010948181152
2013-08-06,4.199999809265137,4.059999942779541,4.119999885559082,4.170000076293945,9705584.0,3.674750566482544
2013-08-07,4.269999980926514,4.130000114440918,4.150000095367432,4.190000057220459,11011510.0,3.6923751831054688
2013-08-08,4.210000038146973,4.139999866485596,4.190000057220459,4.159999847412109,6121244.0,3.665937900543213
2013-08-09,4.300000190734863,4.150000095367432,4.170000076293945,4.260000228881836,10282295.0,3.7540619373321533
2013-08-12,4.690000057220459,4.260000228881836,4.260000228881836,4.690000057220459,23137416.0,4.132992744445801
2013-08-13,5.159999847412109,4.920000076293945,5.099999904632568,5.159999847412109,71234770.0,4.547173023223877
2013-08-14,5.289999961853027,4.940000057220459,5.010000228881836,5.070000171661377,48371500.0,4.467862129211426
2013-08-15,5.039999961853027,4.889999866485596,4.980000019073486,4.960000038146973,24515091.0,4.370926380157471
2013-08-16,5.179999828338623,4.800000190734863,4.880000114440918,4.840000152587891,26530993.0,4.265178203582764
2013-08-19,4.980000019073486,4.679999828338623,4.710000038146973,4.940000057220459,16533873.0,4.353301525115967
2013-08-20,4.940000057220459,4.730000019073486,4.880000114440918,4.820000171661377,13253670.0,4.24755334854126
2013-08-21,5.050000190734863,4.739999771118164,4.75,4.960000038146973,17909094.0,4.370926380157471
2013-08-22,4.980000019073486,4.849999904632568,4.900000095367432,4.909999847412109,9234349.0,4.326864242553711
2013-08-23,4.989999771118164,4.699999809265137,4.949999809265137,4.760000228881836,14265210.0,4.194679260253906
2013-08-26,4.880000114440918,4.730000019073486,4.760000228881836,4.840000152587891,8491187.0,4.265178203582764
2013-08-27,4.909999847412109,4.78000020980835,4.829999923706055,4.869999885559082,9430965.0,4.291615009307861
2013-08-28,5.070000171661377,4.769999980926514,4.849999904632568,5.010000228881836,20626397.0,4.414988040924072
2013-08-29,4.949999809265137,4.78000020980835,4.920000076293945,4.840000152587891,14297495.0,4.265178203582764
2013-08-30,4.820000171661377,4.679999828338623,4.809999942779541,4.690000057220459,12068609.0,4.132992744445801
2013-09-02,4.78000020980835,4.590000152587891,4.679999828338623,4.730000019073486,6759472.0,4.16824197769165
2013-09-03,4.800000190734863,4.699999809265137,4.730000019073486,4.78000020980835,8144639.0,4.21230411529541
2013-09-04,4.900000095367432,4.679999828338623,4.760000228881836,4.800000190734863,11266131.0,4.229928970336914
2013-09-05,4.789999961853027,4.659999847412109,4.78000020980835,4.679999828338623,8260059.0,4.124180316925049
2013-09-06,4.730000019073486,4.639999866485596,4.670000076293945,4.690000057220459,6726256.0,4.132992744445801
2013-09-09,4.840000152587891,4.659999847412109,4.659999847412109,4.789999961853027,14107414.0,4.221116065979004
2013-09-10,5.130000114440918,4.78000020980835,4.789999961853027,4.960000038146973,28188180.0,4.370926380157471
2013-09-11,5.159999847412109,4.880000114440918,4.960000038146973,5.070000171661377,31953566.0,4.467862129211426
2013-09-12,5.070000171661377,4.929999828338623,5.03000020980835,5.039999961853027,15948637.0,4.44142484664917
2013-09-13,5.03000020980835,4.880000114440918,5.010000228881836,4.920000076293945,10300119.0,4.335676670074463
2013-09-16,4.949999809265137,4.820000171661377,4.909999847412109,4.849999904632568,7687897.0,4.273990154266357
2013-09-17,4.829999923706055,4.659999847412109,4.820000171661377,4.670000076293945,8905040.0,4.115367889404297
2013-09-18,4.739999771118164,4.639999866485596,4.690000057220459,4.710000038146973,4258244.0,4.150617599487305
2013-09-23,4.840000152587891,4.71999979019165,4.730000019073486,4.789999961853027,5221255.0,4.221116065979004
2013-09-24,4.789999961853027,4.670000076293945,4.789999961853027,4.679999828338623,6621314.0,4.124180316925049
2013-09-25,4.730000019073486,4.590000152587891,4.670000076293945,4.670000076293945,5460533.0,4.115367889404297
2013-09-26,4.690000057220459,4.519999980926514,4.650000095367432,4.539999961853027,5907115.0,4.000807285308838
2013-09-27,4.769999980926514,4.539999961853027,4.559999942779541,4.699999809265137,9535641.0,4.1418046951293945
2013-09-30,4.739999771118164,4.659999847412109,4.699999809265137,4.710000038146973,4816088.0,4.150617599487305
2013-10-08,4.690000057220459,4.519999980926514,4.610000133514404,4.670000076293945,7921575.0,4.115367889404297
2013-10-09,4.670000076293945,4.599999904632568,4.639999866485596,4.639999866485596,4648004.0,4.088931083679199
2013-10-10,4.75,4.550000190734863,4.619999885559082,4.670000076293945,8865061.0,4.115367889404297
2013-10-11,4.75,4.650000095367432,4.699999809265137,4.739999771118164,7871441.0,4.177054405212402
2013-10-14,4.840000152587891,4.699999809265137,4.75,4.78000020980835,8428752.0,4.21230411529541
2013-10-15,4.800000190734863,4.699999809265137,4.78000020980835,4.75,6839475.0,4.185866832733154
2013-10-16,4.75,4.539999961853027,4.71999979019165,4.599999904632568,8631681.0,4.053681373596191
2013-10-17,5.0,4.610000133514404,4.639999866485596,4.75,15419925.0,4.185866832733154
2013-10-18,4.730000019073486,4.619999885559082,4.710000038146973,4.679999828338623,5858573.0,4.124180316925049
2013-10-21,4.860000133514404,4.630000114440918,4.670000076293945,4.769999980926514,9639972.0,4.203491687774658
2013-10-22,4.980000019073486,4.710000038146973,4.760000228881836,4.929999828338623,19222716.0,4.344489097595215
2013-10-23,4.989999771118164,4.769999980926514,4.949999809265137,4.869999885559082,14036733.0,4.291615009307861
2013-10-24,4.869999885559082,4.670000076293945,4.860000133514404,4.699999809265137,8415180.0,4.1418046951293945
2013-10-25,4.739999771118164,4.599999904632568,4.699999809265137,4.599999904632568,5943259.0,4.053681373596191
2013-10-28,4.650000095367432,4.510000228881836,4.579999923706055,4.559999942779541,5042651.0,4.018432140350342
2013-10-29,4.639999866485596,4.349999904632568,4.579999923706055,4.480000019073486,6047814.0,3.9479334354400635
2013-10-30,4.570000171661377,4.449999809265137,4.449999809265137,4.559999942779541,3902940.0,4.018432140350342
2013-10-31,4.570000171661377,4.480000019073486,4.550000190734863,4.5,3521816.0,3.9655580520629883
2013-11-01,4.570000171661377,4.489999771118164,4.519999980926514,4.539999961853027,3089830.0,4.000807285308838
2013-11-04,4.559999942779541,4.5,4.519999980926514,4.510000228881836,2383680.0,3.9743707180023193
2013-11-05,4.510000228881836,4.409999847412109,4.5,4.5,3228531.0,3.9655580520629883
2013-11-06,4.630000114440918,4.449999809265137,4.480000019073486,4.489999771118164,6116537.0,3.9567453861236572
2013-11-07,4.550000190734863,4.449999809265137,4.460000038146973,4.489999771118164,3918455.0,3.9567453861236572
2013-11-08,4.46999979019165,4.260000228881836,4.449999809265137,4.300000190734863,5379098.0,3.789311170578003
2013-11-11,4.349999904632568,4.289999961853027,4.300000190734863,4.320000171661377,1743876.0,3.8069357872009277
2013-11-12,4.460000038146973,4.320000171661377,4.320000171661377,4.400000095367432,3015935.0,3.877434730529785
2013-11-13,4.380000114440918,4.289999961853027,4.380000114440918,4.289999961853027,2497802.0,3.780498743057251
2013-11-14,4.400000095367432,4.289999961853027,4.289999961853027,4.349999904632568,2403274.0,3.8333725929260254
2013-11-15,4.449999809265137,4.320000171661377,4.320000171661377,4.400000095367432,4260090.0,3.877434730529785
2013-11-18,4.539999961853027,4.389999866485596,4.400000095367432,4.5,6751429.0,3.9655580520629883
2013-11-19,4.539999961853027,4.460000038146973,4.5,4.5,4824531.0,3.9655580520629883
2013-11-20,4.570000171661377,4.489999771118164,4.510000228881836,4.519999980926514,3640492.0,3.983182668685913
2013-11-21,4.690000057220459,4.5,4.53000020980835,4.590000152587891,11074301.0,4.044869422912598
2013-11-22,4.659999847412109,4.559999942779541,4.570000171661377,4.579999923706055,6464031.0,4.036056995391846
2013-11-25,4.570000171661377,4.46999979019165,4.570000171661377,4.510000228881836,4939574.0,3.9743707180023193
2013-11-26,4.519999980926514,4.46999979019165,4.489999771118164,4.489999771118164,3260630.0,3.9567453861236572
2013-11-27,4.570000171661377,4.449999809265137,4.5,4.570000171661377,5296701.0,4.027244567871094
2013-11-28,5.03000020980835,4.78000020980835,4.78000020980835,5.03000020980835,75901513.0,4.432612895965576
2013-11-29,5.130000114440918,4.889999866485596,5.079999923706055,4.909999847412109,62740150.0,4.326864242553711
2013-12-02,4.980000019073486,4.639999866485596,4.809999942779541,4.769999980926514,30250110.0,4.203491687774658
2013-12-03,5.139999866485596,4.760000228881836,4.760000228881836,4.940000057220459,37889670.0,4.353301525115967
2013-12-04,5.019999980926514,4.789999961853027,4.880000114440918,5.010000228881836,33087033.0,4.414988040924072
2013-12-05,5.090000152587891,4.909999847412109,5.050000190734863,4.920000076293945,22247233.0,4.335676670074463
2013-12-06,4.929999828338623,4.820000171661377,4.880000114440918,4.900000095367432,12897768.0,4.318052291870117
2013-12-09,4.900000095367432,4.809999942779541,4.900000095367432,4.820000171661377,12706549.0,4.24755334854126
2013-12-10,4.849999904632568,4.71999979019165,4.820000171661377,4.75,12510383.0,4.185866832733154
2013-12-11,4.760000228881836,4.679999828338623,4.710000038146973,4.710000038146973,8858153.0,4.150617599487305
2013-12-12,4.739999771118164,4.650000095367432,4.699999809265137,4.659999847412109,7002435.0,4.106555461883545
2013-12-13,4.739999771118164,4.599999904632568,4.679999828338623,4.679999828338623,8961121.0,4.124180316925049
2013-12-16,4.670000076293945,4.579999923706055,4.650000095367432,4.579999923706055,8308409.0,4.036056995391846
2013-12-17,4.650000095367432,4.570000171661377,4.579999923706055,4.599999904632568,5118272.0,4.053681373596191
2013-12-18,4.630000114440918,4.539999961853027,4.630000114440918,4.559999942779541,4539154.0,4.018432140350342
2013-12-19,4.670000076293945,4.559999942779541,4.570000171661377,4.579999923706055,5943471.0,4.036056995391846
2013-12-20,4.630000114440918,4.440000057220459,4.599999904632568,4.460000038146973,5828043.0,3.9303085803985596
2013-12-23,4.46999979019165,4.320000171661377,4.46999979019165,4.329999923706055,5964395.0,3.8157479763031006
2013-12-24,4.429999828338623,4.320000171661377,4.349999904632568,4.349999904632568,5702600.0,3.8333725929260254
2013-12-25,4.380000114440918,4.309999942779541,4.340000152587891,4.360000133514404,4052057.0,3.8421852588653564
2013-12-26,4.360000133514404,4.170000076293945,4.360000133514404,4.190000057220459,7578828.0,3.6923751831054688
2013-12-27,4.239999771118164,4.139999866485596,4.190000057220459,4.21999979019165,5215238.0,3.7188119888305664
2013-12-30,4.230000019073486,4.159999847412109,4.199999809265137,4.179999828338623,4866210.0,3.683562755584717
2013-12-31,4.329999923706055,4.139999866485596,4.159999847412109,4.25,7258881.0,3.7452492713928223
2014-01-02,4.239999771118164,4.170000076293945,4.21999979019165,4.21999979019165,5148489.0,3.7188119888305664
2014-01-03,4.21999979019165,4.110000133514404,4.210000038146973,4.130000114440918,4406061.0,3.6395010948181152
2014-01-06,4.139999866485596,3.9800000190734863,4.139999866485596,3.990000009536743,4906457.0,3.5161280632019043
2014-01-07,4.039999961853027,3.9600000381469727,3.9600000381469727,4.010000228881836,3225473.0,3.5337531566619873
2014-01-08,4.050000190734863,3.9600000381469727,4.010000228881836,3.9800000190734863,4038411.0,3.5073158740997314
2014-01-09,4.059999942779541,3.940000057220459,3.9700000286102295,3.9600000381469727,4578341.0,3.4896910190582275
2014-01-10,3.950000047683716,3.809999942779541,3.940000057220459,3.880000114440918,5261222.0,3.419192314147949
2014-01-13,3.950000047683716,3.859999895095825,3.859999895095825,3.890000104904175,2905557.0,3.428004741668701
2014-01-14,3.940000057220459,3.819999933242798,3.890000104904175,3.930000066757202,3429496.0,3.463253974914551
2014-01-15,3.930000066757202,3.8399999141693115,3.930000066757202,3.880000114440918,3356965.0,3.419192314147949
2014-01-16,4.0,3.8499999046325684,3.880000114440918,3.9200000762939453,4392308.0,3.454441785812378
2014-01-17,3.9200000762939453,3.819999933242798,3.9000000953674316,3.819999933242798,3632151.0,3.3663182258605957
2014-01-20,3.8399999141693115,3.7699999809265137,3.819999933242798,3.7899999618530273,2943986.0,3.339881181716919
2014-01-21,3.8299999237060547,3.7699999809265137,3.7699999809265137,3.819999933242798,2202578.0,3.3663182258605957
2014-01-22,3.9700000286102295,3.799999952316284,3.8299999237060547,3.940000057220459,5899520.0,3.4720664024353027
2014-01-23,3.950000047683716,3.890000104904175,3.930000066757202,3.9000000953674316,4373328.0,3.436817169189453
2014-01-24,3.9800000190734863,3.869999885559082,3.869999885559082,3.950000047683716,4707975.0,3.4808788299560547
2014-01-27,4.019999980926514,3.880000114440918,3.930000066757202,3.990000009536743,6363790.0,3.5161280632019043
2014-01-28,4.010000228881836,3.9000000953674316,3.990000009536743,3.950000047683716,4654618.0,3.4808788299560547
2014-01-29,3.9700000286102295,3.9000000953674316,3.930000066757202,3.9100000858306885,2445502.0,3.445629358291626
2014-01-30,3.930000066757202,3.8499999046325684,3.9200000762939453,3.8499999046325684,2036933.0,3.3927550315856934
2014-02-07,3.9000000953674316,3.799999952316284,3.8499999046325684,3.890000104904175,2757654.0,3.428004741668701
2014-02-10,3.9800000190734863,3.890000104904175,3.9000000953674316,3.9800000190734863,5719902.0,3.5073158740997314
2014-02-11,4.170000076293945,3.9600000381469727,3.9800000190734863,4.059999942779541,11344149.0,3.5778145790100098
2014-02-12,4.090000152587891,4.010000228881836,4.03000020980835,4.059999942779541,7002939.0,3.5778145790100098
2014-02-13,4.110000133514404,4.019999980926514,4.070000171661377,4.03000020980835,6625637.0,3.551377773284912
2014-02-14,4.090000152587891,4.010000228881836,4.010000228881836,4.070000171661377,5052078.0,3.5866270065307617
2014-02-17,4.130000114440918,4.059999942779541,4.079999923706055,4.119999885559082,8325018.0,3.6306886672973633
2014-02-18,4.099999904632568,4.010000228881836,4.099999904632568,4.019999980926514,7051593.0,3.542565107345581
2014-02-19,4.079999923706055,4.010000228881836,4.019999980926514,4.050000190734863,5663973.0,3.569002389907837
2014-02-20,4.130000114440918,4.050000190734863,4.050000190734863,4.070000171661377,11869910.0,3.5866270065307617
2014-02-21,4.070000171661377,3.930000066757202,4.059999942779541,3.9600000381469727,7772873.0,3.4896910190582275
2014-02-24,3.940000057220459,3.809999942779541,3.940000057220459,3.8499999046325684,5912636.0,3.3927550315856934
2014-02-25,3.880000114440918,3.6700000762939453,3.8499999046325684,3.690000057220459,6551739.0,3.2517576217651367
2014-02-26,3.7300000190734863,3.6600000858306885,3.700000047683716,3.700000047683716,4254093.0,3.2605700492858887
2014-02-27,3.7200000286102295,3.5999999046325684,3.700000047683716,3.619999885559082,5827337.0,3.1900711059570312
2014-02-28,3.619999885559082,3.5,3.619999885559082,3.609999895095825,5879708.0,3.1812586784362793
2014-03-03,3.6500000953674316,3.569999933242798,3.5999999046325684,3.640000104904175,3959807.0,3.207695960998535
2014-03-04,3.630000114440918,3.559999942779541,3.630000114440918,3.5799999237060547,3661208.0,3.1548216342926025
2014-03-05,3.740000009536743,3.5899999141693115,3.5899999141693115,3.6700000762939453,7707553.0,3.234133005142212
2014-03-06,3.680000066757202,3.5999999046325684,3.6700000762939453,3.6700000762939453,4240760.0,3.234133005142212
2014-03-07,3.7100000381469727,3.619999885559082,3.680000066757202,3.640000104904175,3626894.0,3.207695960998535
2014-03-10,3.630000114440918,3.369999885559082,3.630000114440918,3.4100000858306885,5894603.0,3.005011796951294
2014-03-11,3.549999952316284,3.369999885559082,3.4000000953674316,3.4600000381469727,4742191.0,3.0490734577178955
2014-03-12,3.549999952316284,3.4200000762939453,3.4600000381469727,3.509999990463257,4572189.0,3.093135356903076
2014-03-13,3.700000047683716,3.4600000381469727,3.509999990463257,3.569999933242798,5965234.0,3.1460094451904297
2014-03-14,3.569999933242798,3.4800000190734863,3.5299999713897705,3.509999990463257,2997080.0,3.093135356903076
2014-03-17,3.630000114440918,3.5,3.509999990463257,3.5799999237060547,2915992.0,3.1548216342926025
2014-03-18,3.6600000858306885,3.549999952316284,3.559999942779541,3.569999933242798,3022447.0,3.1460094451904297
2014-03-19,3.609999895095825,3.5199999809265137,3.569999933242798,3.5899999141693115,3093137.0,3.1636340618133545
2014-03-20,3.609999895095825,3.509999990463257,3.5799999237060547,3.509999990463257,3017975.0,3.093135356903076
2014-03-21,3.740000009536743,3.4600000381469727,3.5199999809265137,3.6700000762939453,11006800.0,3.234133005142212
2014-03-24,3.75,3.619999885559082,3.6600000858306885,3.690000057220459,7762990.0,3.2517576217651367
2014-03-25,3.740000009536743,3.6500000953674316,3.6600000858306885,3.690000057220459,7081947.0,3.2517576217651367
2014-03-26,3.7200000286102295,3.619999885559082,3.700000047683716,3.6600000858306885,4755217.0,3.22532057762146
2014-03-27,3.700000047683716,3.609999895095825,3.630000114440918,3.640000104904175,4932840.0,3.207695960998535
2014-03-28,3.6700000762939453,3.619999885559082,3.6500000953674316,3.630000114440918,4322267.0,3.198883533477783
2014-03-31,3.6600000858306885,3.549999952316284,3.640000104904175,3.559999942779541,3778538.0,3.1371970176696777
2014-04-01,3.6500000953674316,3.559999942779541,3.559999942779541,3.6500000953674316,3659115.0,3.216508388519287
2014-04-02,4.019999980926514,3.799999952316284,3.819999933242798,3.9200000762939453,27759483.0,3.454441785812378
2014-04-03,3.940000057220459,3.859999895095825,3.9100000858306885,3.869999885559082,13706145.0,3.4103798866271973
2014-04-04,3.930000066757202,3.8499999046325684,3.869999885559082,3.9100000858306885,6995935.0,3.445629358291626
2014-04-08,4.03000020980835,3.9000000953674316,3.9100000858306885,4.0,12778196.0,3.5249404907226562
2014-04-09,4.03000020980835,3.950000047683716,3.9800000190734863,3.9800000190734863,8009960.0,3.5073158740997314
2014-04-10,4.010000228881836,3.940000057220459,3.9800000190734863,3.990000009536743,9297976.0,3.5161280632019043
2014-04-11,3.9800000190734863,3.940000057220459,3.9800000190734863,3.9600000381469727,5890047.0,3.4896910190582275
2014-04-14,4.320000171661377,4.0,4.0,4.190000057220459,24949378.0,3.6923751831054688
2014-04-15,4.210000038146973,4.130000114440918,4.130000114440918,4.139999866485596,11761709.0,3.648313283920288
2014-04-16,4.179999828338623,4.119999885559082,4.170000076293945,4.179999828338623,7555381.0,3.683562755584717
2014-04-17,4.239999771118164,4.170000076293945,4.179999828338623,4.199999809265137,7118498.0,3.7011873722076416
2014-04-18,4.210000038146973,4.139999866485596,4.199999809265137,4.199999809265137,9694340.0,3.7011873722076416
2014-04-21,4.179999828338623,4.110000133514404,4.150000095367432,4.110000133514404,8710747.0,3.6218764781951904
2014-04-22,4.130000114440918,4.010000228881836,4.099999904632568,4.079999923706055,8325027.0,3.5954391956329346
2014-04-23,4.130000114440918,4.050000190734863,4.070000171661377,4.099999904632568,4767819.0,3.6130638122558594
2014-04-24,4.110000133514404,4.03000020980835,4.099999904632568,4.070000171661377,3950580.0,3.5866270065307617
2014-04-25,4.110000133514404,4.050000190734863,4.079999923706055,4.059999942779541,4755424.0,3.5778145790100098
2014-04-28,4.059999942779541,3.950000047683716,4.050000190734863,3.9600000381469727,5517426.0,3.4896910190582275
2014-04-29,4.019999980926514,3.880000114440918,3.930000066757202,4.0,6197348.0,3.5249404907226562
2014-04-30,4.019999980926514,3.950000047683716,3.990000009536743,3.9800000190734863,3513236.0,3.5073158740997314
2014-05-05,4.050000190734863,3.940000057220459,3.990000009536743,4.03000020980835,4319631.0,3.551377773284912
2014-05-06,4.039999961853027,3.990000009536743,4.019999980926514,4.019999980926514,3259151.0,3.542565107345581
2014-05-07,4.050000190734863,3.9800000190734863,4.010000228881836,4.0,4081122.0,3.5249404907226562
2014-05-08,4.139999866485596,3.990000009536743,3.990000009536743,4.070000171661377,6701406.0,3.5866270065307617
2014-05-09,4.139999866485596,4.039999961853027,4.059999942779541,4.130000114440918,8474656.0,3.6395010948181152
2014-05-12,4.5,4.119999885559082,4.170000076293945,4.449999809265137,33916967.0,3.9214961528778076
2014-05-13,4.420000076293945,4.190000057220459,4.420000076293945,4.239999771118164,21841302.0,3.736436605453491
2014-05-14,4.230000019073486,4.139999866485596,4.230000019073486,4.150000095367432,8511274.0,3.657125949859619
2014-05-15,4.179999828338623,4.039999961853027,4.150000095367432,4.070000171661377,8390103.0,3.5866270065307617
2014-05-16,4.079999923706055,4.010000228881836,4.050000190734863,4.070000171661377,4003519.0,3.5866270065307617
2014-05-19,4.059999942779541,4.010000228881836,4.059999942779541,4.039999961853027,3159305.0,3.560189962387085
2014-05-20,4.090000152587891,4.039999961853027,4.050000190734863,4.050000190734863,2797514.0,3.569002389907837
2014-05-21,4.159999847412109,4.019999980926514,4.039999961853027,4.110000133514404,5756310.0,3.6218764781951904
2014-05-22,4.130000114440918,4.050000190734863,4.110000133514404,4.059999942779541,3597692.0,3.5778145790100098
2014-05-23,4.079999923706055,4.039999961853027,4.039999961853027,4.059999942779541,2436894.0,3.5778145790100098
2014-05-26,4.099999904632568,4.050000190734863,4.079999923706055,4.070000171661377,2586373.0,3.5866270065307617
2014-05-27,4.090000152587891,4.039999961853027,4.059999942779541,4.050000190734863,3096406.0,3.569002389907837
2014-05-28,4.099999904632568,4.050000190734863,4.050000190734863,4.090000152587891,2907199.0,3.6042518615722656
2014-05-29,4.099999904632568,4.039999961853027,4.090000152587891,4.050000190734863,2956700.0,3.569002389907837
2014-05-30,4.150000095367432,4.039999961853027,4.050000190734863,4.099999904632568,4463278.0,3.6130638122558594
2014-06-03,4.150000095367432,4.090000152587891,4.090000152587891,4.130000114440918,3657111.0,3.6395010948181152
2014-06-04,4.139999866485596,4.039999961853027,4.139999866485596,4.070000171661377,3226549.0,3.5866270065307617
2014-06-05,4.130000114440918,4.050000190734863,4.070000171661377,4.119999885559082,2062196.0,3.6306886672973633
2014-06-06,4.150000095367432,4.079999923706055,4.130000114440918,4.150000095367432,2240604.0,3.657125949859619
2014-06-09,4.159999847412109,4.110000133514404,4.150000095367432,4.119999885559082,1900080.0,3.6306886672973633
2014-06-10,4.150000095367432,4.099999904632568,4.130000114440918,4.150000095367432,3223164.0,3.657125949859619
2014-06-11,4.150000095367432,4.119999885559082,4.130000114440918,4.150000095367432,2092839.0,3.657125949859619
2014-06-12,4.139999866485596,4.090000152587891,4.139999866485596,4.099999904632568,2973029.0,3.6130638122558594
2014-06-13,4.179999828338623,4.079999923706055,4.110000133514404,4.150000095367432,3500153.0,3.657125949859619
2014-06-16,4.190000057220459,4.130000114440918,4.150000095367432,4.179999828338623,4090080.0,3.683562755584717
2014-06-17,4.199999809265137,4.139999866485596,4.170000076293945,4.190000057220459,3459056.0,3.6923751831054688
2014-06-18,4.380000114440918,4.199999809265137,4.230000019073486,4.269999980926514,18734033.0,3.762873888015747
2014-06-19,4.309999942779541,4.090000152587891,4.269999980926514,4.150000095367432,10123271.0,3.657125949859619
2014-06-20,4.289999961853027,4.130000114440918,4.150000095367432,4.28000020980835,11199792.0,3.771686553955078
2014-06-23,4.360000133514404,4.210000038146973,4.300000190734863,4.210000038146973,21732343.0,3.7099997997283936
2014-06-24,3.5999999046325684,3.4600000381469727,3.559999942779541,3.490000009536743,18900087.0,3.490000009536743
2014-06-25,3.5399999618530273,3.3499999046325684,3.4800000190734863,3.430000066757202,12979337.0,3.430000066757202
2014-06-26,3.440000057220459,3.369999885559082,3.4000000953674316,3.4000000953674316,8559579.0,3.4000000953674316
2014-06-27,3.430000066757202,3.380000114440918,3.4100000858306885,3.4000000953674316,5807072.0,3.4000000953674316
2014-06-30,3.4200000762939453,3.380000114440918,3.390000104904175,3.390000104904175,6189912.0,3.390000104904175
2014-07-01,3.4800000190734863,3.380000114440918,3.4000000953674316,3.4700000286102295,10261838.0,3.4700000286102295
2014-07-02,3.5399999618530273,3.4200000762939453,3.4600000381469727,3.5,9787874.0,3.5
2014-07-03,3.5,3.4600000381469727,3.5,3.490000009536743,6021927.0,3.490000009536743
2014-07-04,3.490000009536743,3.440000057220459,3.490000009536743,3.450000047683716,4639555.0,3.450000047683716
2014-07-07,3.4700000286102295,3.4100000858306885,3.450000047683716,3.440000057220459,3102732.0,3.440000057220459
2014-07-08,3.4700000286102295,3.4100000858306885,3.4600000381469727,3.440000057220459,2731213.0,3.440000057220459
2014-07-09,3.450000047683716,3.359999895095825,3.450000047683716,3.380000114440918,5205917.0,3.380000114440918
2014-07-10,3.4200000762939453,3.369999885559082,3.380000114440918,3.390000104904175,3264176.0,3.390000104904175
2014-07-11,3.4200000762939453,3.380000114440918,3.390000104904175,3.4100000858306885,3516688.0,3.4100000858306885
2014-07-14,3.440000057220459,3.390000104904175,3.390000104904175,3.440000057220459,3254835.0,3.440000057220459
2014-07-15,3.5,3.430000066757202,3.440000057220459,3.4800000190734863,6255991.0,3.4800000190734863
2014-07-16,3.4700000286102295,3.440000057220459,3.4700000286102295,3.450000047683716,3528565.0,3.450000047683716
2014-07-17,3.4800000190734863,3.430000066757202,3.4700000286102295,3.450000047683716,3054194.0,3.450000047683716
2014-07-18,3.4800000190734863,3.4200000762939453,3.4600000381469727,3.4600000381469727,3661905.0,3.4600000381469727
2014-07-21,3.4600000381469727,3.4000000953674316,3.4600000381469727,3.4200000762939453,3545700.0,3.4200000762939453
2014-07-22,3.490000009536743,3.4000000953674316,3.4100000858306885,3.4700000286102295,6819116.0,3.4700000286102295
2014-07-23,3.5199999809265137,3.440000057220459,3.4600000381469727,3.4700000286102295,8123224.0,3.4700000286102295
2014-07-24,3.5899999141693115,3.4600000381469727,3.490000009536743,3.549999952316284,15089650.0,3.549999952316284
2014-07-25,3.6600000858306885,3.509999990463257,3.5399999618530273,3.6500000953674316,16597728.0,3.6500000953674316
2014-07-28,4.019999980926514,3.7100000381469727,3.7100000381469727,4.019999980926514,29718838.0,4.019999980926514
2014-07-29,4.389999866485596,4.079999923706055,4.179999828338623,4.230000019073486,86317264.0,4.230000019073486
2014-07-30,4.579999923706055,4.130000114440918,4.159999847412109,4.25,54939845.0,4.25
2014-07-31,4.329999923706055,4.139999866485596,4.199999809265137,4.25,35955299.0,4.25
2014-08-01,4.679999828338623,4.170000076293945,4.21999979019165,4.679999828338623,101699007.0,4.679999828338623
2014-08-04,5.150000095367432,4.599999904632568,4.659999847412109,5.150000095367432,77370078.0,5.150000095367432
2014-08-05,5.670000076293945,5.260000228881836,5.46999979019165,5.400000095367432,118679981.0,5.400000095367432
2014-08-06,5.630000114440918,5.289999961853027,5.409999847412109,5.599999904632568,95128181.0,5.599999904632568
2014-08-07,5.46999979019165,5.159999847412109,5.460000038146973,5.190000057220459,61818600.0,5.190000057220459
2014-08-08,5.239999771118164,5.050000190734863,5.199999809265137,5.099999904632568,38535864.0,5.099999904632568
2014-08-11,5.210000038146973,5.059999942779541,5.070000171661377,5.139999866485596,34197630.0,5.139999866485596
2014-08-12,5.25,4.989999771118164,5.099999904632568,5.150000095367432,49356477.0,5.150000095367432
2014-08-13,5.670000076293945,5.059999942779541,5.099999904632568,5.619999885559082,105390872.0,5.619999885559082
2014-08-14,5.440000057220459,5.059999942779541,5.420000076293945,5.059999942779541,78429881.0,5.059999942779541
2014-08-15,5.119999885559082,4.800000190734863,4.980000019073486,5.0,44242685.0,5.0
2014-08-18,5.150000095367432,4.909999847412109,4.940000057220459,5.039999961853027,33786244.0,5.039999961853027
2014-08-19,5.159999847412109,4.96999979019165,5.039999961853027,5.070000171661377,33184877.0,5.070000171661377
2014-08-20,5.03000020980835,4.900000095367432,5.019999980926514,5.010000228881836,31515024.0,5.010000228881836
2014-08-21,5.010000228881836,4.889999866485596,5.010000228881836,4.960000038146973,19020721.0,4.960000038146973
2014-08-22,4.96999979019165,4.900000095367432,4.960000038146973,4.940000057220459,15277563.0,4.940000057220459
2014-08-25,4.949999809265137,4.710000038146973,4.929999828338623,4.760000228881836,24064043.0,4.760000228881836
2014-08-26,4.920000076293945,4.71999979019165,4.71999979019165,4.78000020980835,22890947.0,4.78000020980835
2014-08-27,4.900000095367432,4.630000114440918,4.75,4.800000190734863,18023390.0,4.800000190734863
2014-08-28,4.940000057220459,4.760000228881836,4.760000228881836,4.769999980926514,18094395.0,4.769999980926514
2014-08-29,4.820000171661377,4.619999885559082,4.769999980926514,4.78000020980835,11833059.0,4.78000020980835
2014-09-01,4.889999866485596,4.760000228881836,4.760000228881836,4.880000114440918,14873225.0,4.880000114440918
2014-09-02,5.019999980926514,4.829999923706055,4.880000114440918,5.010000228881836,27043130.0,5.010000228881836
2014-09-03,5.199999809265137,4.949999809265137,5.010000228881836,5.019999980926514,34061698.0,5.019999980926514
2014-09-04,5.010000228881836,4.909999847412109,5.0,4.980000019073486,17966751.0,4.980000019073486
2014-09-05,5.039999961853027,4.920000076293945,5.0,4.989999771118164,18784828.0,4.989999771118164
2014-09-09,5.199999809265137,4.900000095367432,5.0,5.079999923706055,29456797.0,5.079999923706055
2014-09-10,5.079999923706055,4.960000038146973,5.03000020980835,5.010000228881836,13867821.0,5.010000228881836
2014-09-11,5.070000171661377,4.860000133514404,4.96999979019165,4.920000076293945,18675808.0,4.920000076293945
2014-09-12,4.96999979019165,4.860000133514404,4.889999866485596,4.949999809265137,10133439.0,4.949999809265137
2014-09-15,5.119999885559082,4.949999809265137,4.949999809265137,5.079999923706055,24855599.0,5.079999923706055
2014-09-16,5.099999904632568,4.860000133514404,5.079999923706055,4.880000114440918,17705045.0,4.880000114440918
2014-09-17,4.900000095367432,4.75,4.880000114440918,4.840000152587891,11664068.0,4.840000152587891
2014-09-18,4.980000019073486,4.800000190734863,4.840000152587891,4.900000095367432,9855347.0,4.900000095367432
2014-09-19,4.96999979019165,4.860000133514404,4.880000114440918,4.920000076293945,9255976.0,4.920000076293945
2014-09-22,5.03000020980835,4.869999885559082,4.900000095367432,4.960000038146973,14769962.0,4.960000038146973
2014-09-23,5.019999980926514,4.929999828338623,4.960000038146973,5.0,12881321.0,5.0
2014-09-24,5.25,4.949999809265137,4.989999771118164,5.199999809265137,46127780.0,5.199999809265137
2014-09-25,5.389999866485596,5.159999847412109,5.159999847412109,5.260000228881836,42597952.0,5.260000228881836
2014-09-26,5.340000152587891,5.170000076293945,5.25,5.289999961853027,16391430.0,5.289999961853027
2014-09-29,5.550000190734863,5.210000038146973,5.21999979019165,5.519999980926514,29918397.0,5.519999980926514
2014-09-30,5.920000076293945,5.53000020980835,5.730000019073486,5.550000190734863,41374531.0,5.550000190734863
2014-10-08,5.679999828338623,5.320000171661377,5.409999847412109,5.570000171661377,26392179.0,5.570000171661377
2014-10-09,5.840000152587891,5.460000038146973,5.480000019073486,5.730000019073486,27966022.0,5.730000019073486
2014-10-10,5.900000095367432,5.610000133514404,5.730000019073486,5.650000095367432,22005868.0,5.650000095367432
2014-10-13,5.800000190734863,5.46999979019165,5.599999904632568,5.760000228881836,20369335.0,5.760000228881836
2014-10-14,5.78000020980835,5.539999961853027,5.710000038146973,5.639999866485596,15616358.0,5.639999866485596
2014-10-15,5.619999885559082,5.380000114440918,5.610000133514404,5.449999809265137,17854592.0,5.449999809265137
2014-10-16,5.489999771118164,5.300000190734863,5.420000076293945,5.309999942779541,12625805.0,5.309999942779541
2014-10-17,5.329999923706055,5.03000020980835,5.320000171661377,5.25,13809882.0,5.25
2014-10-20,5.5,5.21999979019165,5.21999979019165,5.489999771118164,17304877.0,5.489999771118164
2014-10-21,5.579999923706055,5.369999885559082,5.519999980926514,5.380000114440918,9479906.0,5.380000114440918
2014-10-22,5.389999866485596,5.210000038146973,5.389999866485596,5.349999904632568,11237880.0,5.349999904632568
2014-10-23,5.349999904632568,5.110000133514404,5.340000152587891,5.179999828338623,10038354.0,5.179999828338623
2014-10-24,5.309999942779541,5.150000095367432,5.190000057220459,5.28000020980835,7946033.0,5.28000020980835
2014-10-27,5.320000171661377,5.150000095367432,5.28000020980835,5.269999980926514,7679080.0,5.269999980926514
2014-10-28,5.389999866485596,5.25,5.28000020980835,5.389999866485596,6373281.0,5.389999866485596
2014-10-29,5.53000020980835,5.340000152587891,5.400000095367432,5.449999809265137,13621297.0,5.449999809265137
2014-10-30,5.539999961853027,5.309999942779541,5.400000095367432,5.429999828338623,12068207.0,5.429999828338623
2014-10-31,5.760000228881836,5.309999942779541,5.440000057220459,5.630000114440918,30294292.0,5.630000114440918
2014-11-03,5.71999979019165,5.519999980926514,5.619999885559082,5.590000152587891,15831893.0,5.590000152587891
2014-11-04,5.829999923706055,5.519999980926514,5.559999942779541,5.78000020980835,27228441.0,5.78000020980835
2014-11-05,5.889999866485596,5.550000190734863,5.730000019073486,5.559999942779541,16834565.0,5.559999942779541
2014-11-06,5.599999904632568,5.409999847412109,5.599999904632568,5.489999771118164,11002865.0,5.489999771118164
2014-11-07,5.570000171661377,5.329999923706055,5.46999979019165,5.360000133514404,11323826.0,5.360000133514404
2014-11-10,5.460000038146973,5.320000171661377,5.349999904632568,5.449999809265137,8263361.0,5.449999809265137
2014-11-11,5.710000038146973,5.289999961853027,5.440000057220459,5.329999923706055,17219769.0,5.329999923706055
2014-11-12,5.480000019073486,5.210000038146973,5.320000171661377,5.429999828338623,9547575.0,5.429999828338623
2014-11-13,5.5,5.269999980926514,5.489999771118164,5.400000095367432,10643201.0,5.400000095367432
2014-11-14,5.489999771118164,5.320000171661377,5.320000171661377,5.429999828338623,7871357.0,5.429999828338623
2014-11-17,5.46999979019165,5.320000171661377,5.440000057220459,5.340000152587891,6987173.0,5.340000152587891
2014-11-18,5.369999885559082,5.230000019073486,5.28000020980835,5.239999771118164,8508372.0,5.239999771118164
2014-11-19,5.300000190734863,5.199999809265137,5.230000019073486,5.25,5677622.0,5.25
2014-11-20,5.289999961853027,5.210000038146973,5.230000019073486,5.269999980926514,4465230.0,5.269999980926514
2014-11-21,5.289999961853027,5.199999809265137,5.25,5.260000228881836,6078106.0,5.260000228881836
2014-11-24,5.400000095367432,5.260000228881836,5.320000171661377,5.349999904632568,10439192.0,5.349999904632568
2014-11-25,5.539999961853027,5.349999904632568,5.389999866485596,5.539999961853027,16617597.0,5.539999961853027
2014-11-26,5.599999904632568,5.460000038146973,5.510000228881836,5.550000190734863,12736511.0,5.550000190734863
2014-11-27,5.809999942779541,5.510000228881836,5.550000190734863,5.619999885559082,22644710.0,5.619999885559082
2014-11-28,5.639999866485596,5.360000133514404,5.630000114440918,5.480000019073486,28231054.0,5.480000019073486
2014-12-01,5.75,5.329999923706055,5.480000019073486,5.519999980926514,32690932.0,5.519999980926514
2014-12-02,5.599999904632568,5.400000095367432,5.46999979019165,5.559999942779541,25577591.0,5.559999942779541
2014-12-03,5.860000133514404,5.5,5.550000190734863,5.78000020980835,46594014.0,5.78000020980835
2014-12-04,6.360000133514404,5.78000020980835,5.78000020980835,6.360000133514404,33220158.0,6.360000133514404
2014-12-05,6.889999866485596,6.119999885559082,6.710000038146973,6.739999771118164,100829505.0,6.739999771118164
2014-12-08,6.789999961853027,6.210000038146973,6.480000019073486,6.599999904632568,65417863.0,6.599999904632568
2014-12-09,6.849999904632568,5.940000057220459,6.400000095367432,5.940000057220459,67870868.0,5.940000057220459
2014-12-10,5.960000038146973,5.610000133514404,5.840000152587891,5.949999809265137,37856920.0,5.949999809265137
2014-12-11,6.039999961853027,5.760000228881836,5.820000171661377,5.960000038146973,31415148.0,5.960000038146973
2014-12-12,6.130000114440918,5.909999847412109,5.940000057220459,6.039999961853027,25640155.0,6.039999961853027
2014-12-15,6.0,5.800000190734863,5.980000019073486,5.96999979019165,15483244.0,5.96999979019165
2014-12-16,6.21999979019165,5.949999809265137,5.949999809265137,6.199999809265137,38363889.0,6.199999809265137
2014-12-17,6.179999828338623,5.849999904632568,6.179999828338623,5.929999828338623,26870412.0,5.929999828338623
2014-12-18,6.090000152587891,5.840000152587891,5.860000133514404,5.96999979019165,29386414.0,5.96999979019165
2014-12-19,6.150000095367432,5.800000190734863,5.880000114440918,6.050000190734863,32838389.0,6.050000190734863
2014-12-22,6.429999828338623,5.989999771118164,6.039999961853027,6.300000190734863,64282569.0,6.300000190734863
2014-12-23,6.190000057220459,5.670000076293945,6.190000057220459,5.820000171661377,29134782.0,5.820000171661377
2014-12-24,5.880000114440918,5.599999904632568,5.800000190734863,5.639999866485596,20650806.0,5.639999866485596
2014-12-25,5.769999980926514,5.639999866485596,5.699999809265137,5.760000228881836,13552760.0,5.760000228881836
2014-12-26,5.860000133514404,5.699999809265137,5.75,5.829999923706055,18290659.0,5.829999923706055
2014-12-29,5.96999979019165,5.699999809265137,5.869999885559082,5.760000228881836,20024788.0,5.760000228881836
2014-12-30,5.800000190734863,5.420000076293945,5.739999771118164,5.46999979019165,20517359.0,5.46999979019165
2014-12-31,5.5,5.260000228881836,5.460000038146973,5.400000095367432,20008166.0,5.400000095367432
2015-01-05,5.940000057220459,5.46999979019165,5.5,5.940000057220459,38050627.0,5.940000057220459
2015-01-06,6.139999866485596,5.769999980926514,6.0,5.829999923706055,40029306.0,5.829999923706055
2015-01-07,5.869999885559082,5.650000095367432,5.699999809265137,5.739999771118164,22035981.0,5.739999771118164
2015-01-08,5.849999904632568,5.579999923706055,5.71999979019165,5.659999847412109,15880450.0,5.659999847412109
2015-01-09,5.690000057220459,5.5,5.579999923706055,5.519999980926514,13920406.0,5.519999980926514
2015-01-12,5.480000019073486,5.300000190734863,5.480000019073486,5.340000152587891,11151838.0,5.340000152587891
2015-01-13,5.429999828338623,5.349999904632568,5.349999904632568,5.400000095367432,6615922.0,5.400000095367432
2015-01-14,5.449999809265137,5.260000228881836,5.400000095367432,5.309999942779541,7507255.0,5.309999942779541
2015-01-15,5.420000076293945,5.159999847412109,5.309999942779541,5.400000095367432,15782977.0,5.400000095367432
2015-01-16,5.449999809265137,5.300000190734863,5.389999866485596,5.380000114440918,10486014.0,5.380000114440918
2015-01-19,5.260000228881836,4.840000152587891,5.260000228881836,4.909999847412109,19248996.0,4.909999847412109
2015-01-20,5.119999885559082,4.880000114440918,4.900000095367432,5.070000171661377,11621742.0,5.070000171661377
2015-01-21,5.21999979019165,5.050000190734863,5.079999923706055,5.21999979019165,12736258.0,5.21999979019165
2015-01-22,5.349999904632568,5.179999828338623,5.239999771118164,5.300000190734863,13882767.0,5.300000190734863
2015-01-23,5.389999866485596,5.239999771118164,5.349999904632568,5.260000228881836,10286985.0,5.260000228881836
2015-01-26,5.380000114440918,5.21999979019165,5.269999980926514,5.340000152587891,9192387.0,5.340000152587891
2015-01-27,5.369999885559082,5.199999809265137,5.340000152587891,5.320000171661377,13075902.0,5.320000171661377
2015-01-28,5.349999904632568,5.269999980926514,5.309999942779541,5.28000020980835,8061288.0,5.28000020980835
2015-01-29,5.329999923706055,5.210000038146973,5.230000019073486,5.28000020980835,6914444.0,5.28000020980835
2015-01-30,5.309999942779541,5.090000152587891,5.289999961853027,5.130000114440918,9254485.0,5.130000114440918
2015-02-02,5.130000114440918,5.0,5.079999923706055,5.070000171661377,7144655.0,5.070000171661377
2015-02-03,5.170000076293945,5.039999961853027,5.039999961853027,5.170000076293945,5821927.0,5.170000076293945
2015-02-04,5.5,5.139999866485596,5.210000038146973,5.340000152587891,22236595.0,5.340000152587891
2015-02-05,5.400000095367432,5.179999828338623,5.369999885559082,5.179999828338623,9927110.0,5.179999828338623
2015-02-06,5.179999828338623,4.989999771118164,5.119999885559082,5.039999961853027,8740284.0,5.039999961853027
2015-02-09,5.070000171661377,5.0,5.039999961853027,5.019999980926514,4709141.0,5.019999980926514
2015-02-10,5.059999942779541,5.0,5.019999980926514,5.03000020980835,5241144.0,5.03000020980835
2015-02-11,5.099999904632568,5.0,5.03000020980835,5.03000020980835,5113020.0,5.03000020980835
2015-02-12,5.070000171661377,5.010000228881836,5.039999961853027,5.059999942779541,4115291.0,5.059999942779541
2015-02-13,5.5,5.090000152587891,5.090000152587891,5.230000019073486,28715477.0,5.230000019073486
2015-02-16,5.320000171661377,5.21999979019165,5.239999771118164,5.28000020980835,7590801.0,5.28000020980835
2015-02-17,5.389999866485596,5.289999961853027,5.340000152587891,5.329999923706055,7286334.0,5.329999923706055
2015-02-25,5.389999866485596,5.309999942779541,5.349999904632568,5.349999904632568,8349358.0,5.349999904632568
2015-02-26,5.639999866485596,5.329999923706055,5.360000133514404,5.559999942779541,21329094.0,5.559999942779541
2015-02-27,5.599999904632568,5.5,5.579999923706055,5.53000020980835,12724786.0,5.53000020980835
2015-03-02,5.619999885559082,5.380000114440918,5.550000190734863,5.550000190734863,22811237.0,5.550000190734863
2015-03-03,5.579999923706055,5.420000076293945,5.5,5.539999961853027,17560630.0,5.539999961853027
2015-03-04,5.650000095367432,5.5,5.539999961853027,5.619999885559082,15664303.0,5.619999885559082
2015-03-05,5.650000095367432,5.480000019073486,5.610000133514404,5.539999961853027,12022037.0,5.539999961853027
2015-03-06,5.699999809265137,5.480000019073486,5.53000020980835,5.690000057220459,22730559.0,5.690000057220459
2015-03-09,5.71999979019165,5.539999961853027,5.670000076293945,5.690000057220459,13622491.0,5.690000057220459
2015-03-10,6.010000228881836,5.630000114440918,5.630000114440918,5.920000076293945,32800411.0,5.920000076293945
2015-03-11,5.96999979019165,5.769999980926514,5.940000057220459,5.909999847412109,28450896.0,5.909999847412109
2015-03-12,6.199999809265137,5.829999923706055,5.849999904632568,6.03000020980835,37098299.0,6.03000020980835
2015-03-13,6.630000114440918,6.110000133514404,6.110000133514404,6.630000114440918,38550216.0,6.630000114440918
2015-03-16,7.289999961853027,6.570000171661377,6.840000152587891,7.179999828338623,114212457.0,7.179999828338623
2015-03-17,7.579999923706055,7.050000190734863,7.090000152587891,7.300000190734863,83539449.0,7.300000190734863
2015-03-18,7.650000095367432,7.150000095367432,7.199999809265137,7.409999847412109,65757139.0,7.409999847412109
2015-03-19,8.149999618530273,7.260000228881836,7.409999847412109,7.829999923706055,66631849.0,7.829999923706055
2015-03-20,8.010000228881836,7.690000057220459,7.760000228881836,7.960000038146973,44585788.0,7.960000038146973
2015-03-23,8.25,7.820000171661377,8.050000190734863,8.229999542236328,54417761.0,8.229999542236328
2015-03-24,8.399999618530273,7.519999980926514,8.229999542236328,7.96999979019165,78595797.0,7.96999979019165
2015-03-25,7.880000114440918,7.510000228881836,7.869999885559082,7.630000114440918,51425225.0,7.630000114440918
2015-03-26,7.800000190734863,7.489999771118164,7.559999942779541,7.539999961853027,40634372.0,7.539999961853027
2015-03-27,7.75,7.550000190734863,7.610000133514404,7.610000133514404,32263387.0,7.610000133514404
2015-03-30,8.100000381469727,7.570000171661377,7.570000171661377,7.849999904632568,39040848.0,7.849999904632568
2015-03-31,7.880000114440918,7.5,7.860000133514404,7.630000114440918,49251652.0,7.630000114440918
2015-04-01,7.809999942779541,7.550000190734863,7.619999885559082,7.789999961853027,43649072.0,7.789999961853027
2015-04-02,8.350000381469727,7.800000190734863,7.809999942779541,8.149999618530273,53012011.0,8.149999618530273
2015-04-03,8.970000267028809,8.0,8.100000381469727,8.970000267028809,46732594.0,8.970000267028809
2015-04-07,9.869999885559082,8.9399995803833,9.380000114440918,9.869999885559082,135516034.0,9.869999885559082
2015-04-08,9.920000076293945,9.279999732971191,9.770000457763672,9.470000267028809,70385669.0,9.470000267028809
2015-04-09,9.65999984741211,8.600000381469727,9.510000228881836,9.149999618530273,42343339.0,9.149999618530273
2015-04-10,9.989999771118164,9.1899995803833,9.25,9.539999961853027,79145043.0,9.539999961853027
2015-04-13,9.680000305175781,9.100000381469727,9.680000305175781,9.5600004196167,74607804.0,9.5600004196167
2015-04-14,9.510000228881836,9.100000381469727,9.5,9.270000457763672,56824712.0,9.270000457763672
2015-04-15,9.329999923706055,8.619999885559082,9.270000457763672,8.6899995803833,41030847.0,8.6899995803833
2015-04-16,9.039999961853027,8.5,8.649999618530273,8.90999984741211,56983436.0,8.90999984741211
2015-04-17,9.1899995803833,8.789999961853027,8.9399995803833,8.890000343322754,51824342.0,8.890000343322754
2015-04-20,9.100000381469727,8.300000190734863,8.739999771118164,8.529999732971191,69836942.0,8.529999732971191
2015-04-21,8.960000038146973,8.380000114440918,8.460000038146973,8.930000305175781,92980513.0,8.930000305175781
2015-04-22,9.789999961853027,8.84000015258789,9.050000190734863,9.649999618530273,128008570.0,9.649999618530273
2015-04-23,10.550000190734863,9.5,9.720000267028809,10.170000076293945,114912657.0,10.170000076293945
2015-04-24,10.640000343322754,9.699999809265137,10.0,10.029999732971191,86903688.0,10.029999732971191
2015-04-27,10.489999771118164,9.8100004196167,10.149999618530273,10.0,64865100.0,10.0
2015-04-28,10.09000015258789,9.210000038146973,10.09000015258789,9.300000190734863,66847090.0,9.300000190734863
2015-04-29,10.229999542236328,9.40999984741211,9.789999961853027,10.229999542236328,86345366.0,10.229999542236328
2015-04-30,11.25,10.25,10.300000190734863,11.25,82316286.0,11.25
2015-05-04,11.25,10.40999984741211,11.25,10.470000267028809,135056927.0,10.470000267028809
2015-05-05,10.949999809265137,10.020000457763672,10.350000381469727,10.460000038146973,79162594.0,10.460000038146973
2015-05-06,10.800000190734863,9.630000114440918,10.460000038146973,10.010000228881836,66845245.0,10.010000228881836
2015-05-07,10.100000381469727,9.399999618530273,9.819999694824219,9.600000381469727,46707582.0,9.600000381469727
2015-05-08,10.149999618530273,9.609999656677246,9.800000190734863,10.020000457763672,57605727.0,10.020000457763672
2015-05-11,10.800000190734863,9.880000114440918,10.170000076293945,10.609999656677246,66380434.0,10.609999656677246
2015-05-12,11.149999618530273,10.430000305175781,10.630000114440918,10.510000228881836,80943984.0,10.510000228881836
2015-05-13,10.989999771118164,10.029999732971191,10.5,10.649999618530273,78295720.0,10.649999618530273
2015-05-14,10.649999618530273,10.220000267028809,10.5,10.3100004196167,48078324.0,10.3100004196167
2015-05-15,10.390000343322754,9.789999961853027,10.359999656677246,9.829999923706055,51430705.0,9.829999923706055
2015-05-18,10.65999984741211,9.5,9.75,10.350000381469727,73549225.0,10.350000381469727
2015-05-19,11.369999885559082,10.520000457763672,10.920000076293945,10.779999732971191,112630690.0,10.779999732971191
2015-05-20,11.859999656677246,10.800000190734863,11.0,11.800000190734863,133510866.0,11.800000190734863
2015-05-21,12.890000343322754,11.300000190734863,11.399999618530273,12.649999618530273,119418407.0,12.649999618530273
2015-05-22,13.5600004196167,12.380000114440918,12.699999809265137,12.619999885559082,102122762.0,12.619999885559082
2015-05-25,13.020000457763672,12.109999656677246,12.329999923706055,12.720000267028809,82220366.0,12.720000267028809
2015-05-26,12.989999771118164,12.399999618530273,12.710000038146973,12.850000381469727,78275464.0,12.850000381469727
2015-05-27,13.6899995803833,12.930000305175781,12.930000305175781,13.1899995803833,76474185.0,13.1899995803833
2015-05-28,13.25,11.869999885559082,13.1899995803833,11.869999885559082,87151831.0,11.869999885559082
2015-05-29,11.989999771118164,10.710000038146973,11.550000190734863,11.40999984741211,72729143.0,11.40999984741211
2015-06-01,12.550000190734863,11.489999771118164,11.579999923706055,12.550000190734863,75395385.0,12.550000190734863
2015-06-02,12.699999809265137,12.100000381469727,12.609999656677246,12.5600004196167,77372074.0,12.5600004196167
2015-06-03,12.569999694824219,11.779999732971191,12.5600004196167,12.0,65285728.0,12.0
2015-06-04,13.199999809265137,11.510000228881836,11.90999984741211,13.199999809265137,100778291.0,13.199999809265137
2015-06-05,14.180000305175781,12.930000305175781,13.6899995803833,13.899999618530273,133203067.0,13.899999618530273
2015-06-08,14.9399995803833,13.520000457763672,13.829999923706055,14.1899995803833,97301302.0,14.1899995803833
2015-06-09,15.0,13.789999961853027,14.199999809265137,14.460000038146973,91348770.0,14.460000038146973
2015-06-10,14.630000114440918,13.800000190734863,14.010000228881836,14.010000228881836,64646137.0,14.010000228881836
2015-06-11,14.239999771118164,13.59000015258789,14.020000457763672,13.800000190734863,53330030.0,13.800000190734863
2015-06-12,14.239999771118164,13.800000190734863,13.8100004196167,14.069999694824219,59549990.0,14.069999694824219
2015-06-15,14.300000190734863,13.539999961853027,14.09000015258789,13.670000076293945,59615999.0,13.670000076293945
2015-06-16,13.420000076293945,12.8100004196167,13.40999984741211,12.880000114440918,47819722.0,12.880000114440918
2015-06-17,13.020000457763672,11.65999984741211,12.890000343322754,12.90999984741211,55054719.0,12.90999984741211
2015-06-18,12.979999542236328,12.109999656677246,12.859999656677246,12.300000190734863,42176640.0,12.300000190734863
2015-06-19,12.489999771118164,11.609999656677246,11.970000267028809,11.699999809265137,36294898.0,11.699999809265137
2015-06-23,11.979999542236328,10.539999961853027,11.5,11.880000114440918,35795946.0,11.880000114440918
2015-06-24,12.489999771118164,11.789999961853027,12.029999732971191,12.329999923706055,45216283.0,12.329999923706055
2015-06-25,12.329999923706055,11.520000457763672,12.329999923706055,11.5600004196167,41098464.0,11.5600004196167
2015-06-26,11.199999809265137,10.399999618530273,11.09000015258789,10.399999618530273,40502345.0,10.399999618530273
2015-06-29,10.619999885559082,9.359999656677246,10.550000190734863,9.359999656677246,58302950.0,9.359999656677246
2015-06-30,9.829999923706055,8.420000076293945,9.050000190734863,9.670000076293945,61484078.0,9.670000076293945
2015-07-01,10.100000381469727,8.699999809265137,9.5,8.739999771118164,54339029.0,8.739999771118164
2015-07-02,9.0,7.869999885559082,8.770000457763672,7.869999885559082,48516809.0,7.869999885559082
2015-07-03,7.849999904632568,7.079999923706055,7.389999866485596,7.079999923706055,44360559.0,7.079999923706055
2015-07-06,7.769999980926514,6.369999885559082,7.769999980926514,6.460000038146973,63605849.0,6.460000038146973
2015-07-07,6.400000095367432,5.809999942779541,6.170000076293945,5.809999942779541,36469919.0,5.809999942779541
2015-07-08,5.679999828338623,5.230000019073486,5.230000019073486,5.230000019073486,102896825.0,5.230000019073486
2015-07-09,5.75,5.070000171661377,5.070000171661377,5.75,44590630.0,5.75
2015-07-10,6.329999923706055,6.010000228881836,6.170000076293945,6.329999923706055,18115310.0,6.329999923706055
2015-07-13,6.960000038146973,6.679999828338623,6.900000095367432,6.960000038146973,46712380.0,6.960000038146973
2015-07-14,7.489999771118164,7.0,7.239999771118164,7.099999904632568,89878474.0,7.099999904632568
2015-07-15,6.949999809265137,6.389999866485596,6.869999885559082,6.389999866485596,42065661.0,6.389999866485596
2015-07-16,6.78000020980835,5.849999904632568,6.320000171661377,6.440000057220459,41839986.0,6.440000057220459
2015-07-17,7.070000171661377,6.440000057220459,6.510000228881836,6.96999979019165,52523785.0,6.96999979019165
2015-07-20,7.300000190734863,6.820000171661377,6.96999979019165,7.059999942779541,57951920.0,7.059999942779541
2015-07-21,7.289999961853027,6.78000020980835,6.880000114440918,7.179999828338623,47296671.0,7.179999828338623
2015-07-22,7.369999885559082,6.889999866485596,7.190000057220459,7.239999771118164,51112890.0,7.239999771118164
2015-07-23,7.949999809265137,7.150000095367432,7.239999771118164,7.739999771118164,81907850.0,7.739999771118164
2015-07-24,8.229999542236328,7.579999923706055,7.650000095367432,7.670000076293945,94064954.0,7.670000076293945
2015-07-27,7.849999904632568,6.900000095367432,7.389999866485596,6.900000095367432,60143021.0,6.900000095367432
2015-07-28,6.849999904632568,6.210000038146973,6.320000171661377,6.400000095367432,51589723.0,6.400000095367432
2015-07-29,6.849999904632568,6.25,6.650000095367432,6.789999961853027,36599628.0,6.789999961853027
2015-07-30,7.0,6.5,6.679999828338623,6.510000228881836,36596359.0,6.510000228881836
2015-07-31,6.599999904632568,6.139999866485596,6.400000095367432,6.329999923706055,27509767.0,6.329999923706055
2015-08-03,6.309999942779541,5.739999771118164,6.28000020980835,6.239999771118164,29403324.0,6.239999771118164
2015-08-04,6.659999847412109,6.199999809265137,6.199999809265137,6.639999866485596,35255582.0,6.639999866485596
2015-08-05,6.820000171661377,6.420000076293945,6.590000152587891,6.559999942779541,36122742.0,6.559999942779541
2015-08-06,6.78000020980835,6.230000019073486,6.230000019073486,6.590000152587891,28581540.0,6.590000152587891
2015-08-07,6.929999828338623,6.550000190734863,6.579999923706055,6.849999904632568,43143787.0,6.849999904632568
2015-08-10,7.389999866485596,6.869999885559082,6.989999771118164,7.300000190734863,55019039.0,7.300000190734863
2015-08-11,7.679999828338623,7.179999828338623,7.25,7.460000038146973,58863265.0,7.460000038146973
2015-08-12,7.75,7.179999828338623,7.320000171661377,7.389999866485596,52636584.0,7.389999866485596
2015-08-13,7.5,7.199999809265137,7.320000171661377,7.46999979019165,43451807.0,7.46999979019165
2015-08-14,7.829999923706055,7.409999847412109,7.519999980926514,7.550000190734863,60635660.0,7.550000190734863
2015-08-17,8.3100004196167,7.380000114440918,7.539999961853027,8.3100004196167,63102660.0,8.3100004196167
2015-08-18,8.989999771118164,7.78000020980835,8.989999771118164,7.989999771118164,165400411.0,7.989999771118164
2015-08-19,8.789999961853027,7.210000038146973,7.880000114440918,8.770000457763672,121429052.0,8.770000457763672
2015-08-20,8.529999732971191,7.889999866485596,8.380000114440918,7.889999866485596,88022410.0,7.889999866485596
2015-08-21,7.71999979019165,7.099999904632568,7.5,7.099999904632568,53150140.0,7.099999904632568
2015-08-24,6.71999979019165,6.389999866485596,6.679999828338623,6.389999866485596,28683673.0,6.389999866485596
2015-08-25,5.940000057220459,5.75,5.75,5.75,30191176.0,5.75
2015-08-26,5.989999771118164,5.179999828338623,5.78000020980835,5.190000057220459,48720504.0,5.190000057220459
2015-08-27,5.550000190734863,5.0,5.300000190734863,5.5,36886046.0,5.5
2015-08-28,5.960000038146973,5.510000228881836,5.659999847412109,5.920000076293945,48322373.0,5.920000076293945
2015-08-31,5.869999885559082,5.400000095367432,5.800000190734863,5.449999809265137,38210110.0,5.449999809265137
2015-09-01,5.429999828338623,5.0,5.380000114440918,5.110000133514404,32089979.0,5.110000133514404
2015-09-02,5.269999980926514,4.769999980926514,4.78000020980835,4.869999885559082,32517637.0,4.869999885559082
2015-09-07,5.179999828338623,4.920000076293945,5.0,4.96999979019165,21581266.0,4.96999979019165
2015-09-08,5.260000228881836,4.880000114440918,4.960000038146973,5.210000038146973,18941975.0,5.210000038146973
2015-09-09,5.730000019073486,5.230000019073486,5.230000019073486,5.619999885559082,48291011.0,5.619999885559082
2015-09-10,5.710000038146973,5.349999904632568,5.449999809265137,5.369999885559082,37844208.0,5.369999885559082
2015-09-11,5.539999961853027,5.28000020980835,5.400000095367432,5.46999979019165,23418824.0,5.46999979019165
2015-09-14,5.550000190734863,4.920000076293945,5.539999961853027,4.920000076293945,29621389.0,4.920000076293945
2015-09-15,5.050000190734863,4.460000038146973,4.920000076293945,4.539999961853027,26460145.0,4.539999961853027
2015-09-16,4.989999771118164,4.519999980926514,4.619999885559082,4.96999979019165,27052039.0,4.96999979019165
2015-09-17,5.159999847412109,4.760000228881836,4.929999828338623,4.809999942779541,32233662.0,4.809999942779541
2015-09-18,4.909999847412109,4.760000228881836,4.860000133514404,4.860000133514404,18240008.0,4.860000133514404
2015-09-21,5.079999923706055,4.739999771118164,4.820000171661377,5.039999961853027,23196292.0,5.039999961853027
2015-09-22,5.260000228881836,5.03000020980835,5.25,5.159999847412109,31088375.0,5.159999847412109
2015-09-23,5.090000152587891,4.849999904632568,5.019999980926514,4.909999847412109,28183034.0,4.909999847412109
2015-09-24,5.150000095367432,4.929999828338623,4.949999809265137,5.139999866485596,26866927.0,5.139999866485596
2015-09-25,5.139999866485596,4.869999885559082,5.050000190734863,4.980000019073486,22149402.0,4.980000019073486
2015-09-28,5.110000133514404,4.900000095367432,5.019999980926514,5.099999904632568,18360632.0,5.099999904632568
2015-09-29,5.0,4.829999923706055,5.0,4.889999866485596,15770323.0,4.889999866485596
2015-09-30,4.960000038146973,4.840000152587891,4.909999847412109,4.880000114440918,10635166.0,4.880000114440918
2015-10-08,5.110000133514404,5.010000228881836,5.059999942779541,5.070000171661377,20131420.0,5.070000171661377
2015-10-09,5.289999961853027,5.039999961853027,5.050000190734863,5.230000019073486,31770043.0,5.230000019073486
2015-10-12,5.559999942779541,5.199999809265137,5.21999979019165,5.519999980926514,38209158.0,5.519999980926514
2015-10-13,5.539999961853027,5.380000114440918,5.460000038146973,5.480000019073486,33260763.0,5.480000019073486
2015-10-14,5.940000057220459,5.510000228881836,5.539999961853027,5.559999942779541,49760002.0,5.559999942779541
2015-10-15,6.119999885559082,6.119999885559082,6.119999885559082,6.119999885559082,14334566.0,6.119999885559082
2015-10-16,6.730000019073486,6.730000019073486,6.730000019073486,6.730000019073486,5950921.0,6.730000019073486
2015-10-19,7.400000095367432,7.050000190734863,7.400000095367432,7.400000095367432,96976548.0,7.400000095367432
2015-10-20,7.960000038146973,7.25,7.75,7.360000133514404,150583792.0,7.360000133514404
2015-10-21,7.639999866485596,6.619999885559082,7.150000095367432,6.619999885559082,105470143.0,6.619999885559082
2015-10-22,7.28000020980835,6.539999961853027,6.550000190734863,7.139999866485596,90651783.0,7.139999866485596
2015-10-23,7.090000152587891,6.800000190734863,7.0,7.019999980926514,76579785.0,7.019999980926514
2015-10-26,7.139999866485596,6.710000038146973,7.099999904632568,6.869999885559082,52951218.0,6.869999885559082
2015-10-27,6.909999847412109,6.449999809265137,6.75,6.840000152587891,44132084.0,6.840000152587891
2015-10-28,7.059999942779541,6.599999904632568,6.809999942779541,6.670000076293945,36975187.0,6.670000076293945
2015-10-29,6.78000020980835,6.510000228881836,6.739999771118164,6.670000076293945,26545822.0,6.670000076293945
2015-10-30,6.690000057220459,6.400000095367432,6.599999904632568,6.53000020980835,25921796.0,6.53000020980835
2015-11-02,6.710000038146973,6.260000228881836,6.349999904632568,6.489999771118164,24865975.0,6.489999771118164
2015-11-03,6.579999923706055,6.360000133514404,6.449999809265137,6.480000019073486,17108201.0,6.480000019073486
2015-11-04,6.760000228881836,6.5,6.5,6.75,36084971.0,6.75
2015-11-05,7.170000076293945,6.610000133514404,6.78000020980835,6.760000228881836,78689338.0,6.760000228881836
2015-11-06,6.849999904632568,6.619999885559082,6.639999866485596,6.789999961853027,48553529.0,6.789999961853027
2015-11-09,6.960000038146973,6.590000152587891,6.760000228881836,6.789999961853027,58495846.0,6.789999961853027
2015-11-10,7.099999904632568,6.619999885559082,6.699999809265137,7.03000020980835,68069533.0,7.03000020980835
2015-11-11,7.130000114440918,6.820000171661377,7.0,6.929999828338623,53094231.0,6.929999828338623
2015-11-12,6.949999809265137,6.650000095367432,6.889999866485596,6.690000057220459,45425953.0,6.690000057220459
2015-11-13,6.619999885559082,6.360000133514404,6.579999923706055,6.389999866485596,38805085.0,6.389999866485596
2015-11-16,6.519999980926514,6.25,6.28000020980835,6.5,21711533.0,6.5
2015-11-17,6.659999847412109,6.400000095367432,6.539999961853027,6.440000057220459,41203869.0,6.440000057220459
2015-11-18,6.460000038146973,6.25,6.429999828338623,6.28000020980835,27352908.0,6.28000020980835
2015-11-19,6.429999828338623,6.28000020980835,6.289999961853027,6.409999847412109,16348190.0,6.409999847412109
2015-11-20,6.46999979019165,6.349999904632568,6.409999847412109,6.400000095367432,30466002.0,6.400000095367432
2015-11-23,6.489999771118164,6.300000190734863,6.380000114440918,6.329999923706055,31216583.0,6.329999923706055
2015-11-24,6.360000133514404,6.179999828338623,6.320000171661377,6.340000152587891,24755075.0,6.340000152587891
2015-11-25,6.400000095367432,6.260000228881836,6.340000152587891,6.389999866485596,25848417.0,6.389999866485596
2015-11-26,6.599999904632568,6.380000114440918,6.429999828338623,6.460000038146973,45173862.0,6.460000038146973
2015-11-27,6.409999847412109,5.809999942779541,6.400000095367432,5.820000171661377,41894526.0,5.820000171661377
2015-11-30,5.900000095367432,5.28000020980835,5.860000133514404,5.690000057220459,30434502.0,5.690000057220459
2015-12-01,5.800000190734863,5.559999942779541,5.630000114440918,5.690000057220459,20858846.0,5.690000057220459
2015-12-02,5.829999923706055,5.550000190734863,5.659999847412109,5.809999942779541,25134096.0,5.809999942779541
2015-12-03,6.079999923706055,5.820000171661377,5.860000133514404,5.960000038146973,30613152.0,5.960000038146973
2015-12-04,6.010000228881836,5.760000228881836,5.909999847412109,5.840000152587891,27447956.0,5.840000152587891
2015-12-07,5.889999866485596,5.820000171661377,5.840000152587891,5.849999904632568,14670406.0,5.849999904632568
2015-12-08,5.820000171661377,5.550000190734863,5.800000190734863,5.559999942779541,20897440.0,5.559999942779541
2015-12-09,5.639999866485596,5.510000228881836,5.570000171661377,5.550000190734863,13518355.0,5.550000190734863
2015-12-10,5.71999979019165,5.539999961853027,5.559999942779541,5.570000171661377,18807908.0,5.570000171661377
2015-12-11,5.619999885559082,5.369999885559082,5.579999923706055,5.519999980926514,18352662.0,5.519999980926514
2015-12-14,5.989999771118164,5.369999885559082,5.420000076293945,5.840000152587891,36167375.0,5.840000152587891
2015-12-15,5.809999942779541,5.659999847412109,5.760000228881836,5.71999979019165,23505178.0,5.71999979019165
2015-12-16,5.829999923706055,5.690000057220459,5.730000019073486,5.71999979019165,18951884.0,5.71999979019165
2015-12-17,5.929999828338623,5.730000019073486,5.739999771118164,5.849999904632568,27198099.0,5.849999904632568
2015-12-18,5.980000019073486,5.800000190734863,5.829999923706055,5.980000019073486,30188895.0,5.980000019073486
2015-12-21,6.239999771118164,5.909999847412109,5.929999828338623,6.159999847412109,41912069.0,6.159999847412109
2015-12-22,6.329999923706055,6.090000152587891,6.159999847412109,6.239999771118164,33537290.0,6.239999771118164
2015-12-23,6.28000020980835,6.059999942779541,6.190000057220459,6.150000095367432,38597124.0,6.150000095367432
2015-12-24,6.179999828338623,5.809999942779541,6.110000133514404,5.940000057220459,26808459.0,5.940000057220459
2015-12-25,6.059999942779541,5.889999866485596,5.940000057220459,6.0,19926711.0,6.0
2015-12-28,6.0,5.699999809265137,5.989999771118164,5.71999979019165,24864551.0,5.71999979019165
2015-12-29,5.849999904632568,5.650000095367432,5.690000057220459,5.800000190734863,19017319.0,5.800000190734863
2015-12-30,5.929999828338623,5.800000190734863,5.840000152587891,5.920000076293945,21077665.0,5.920000076293945
2015-12-31,6.019999980926514,5.809999942779541,5.909999847412109,5.840000152587891,18685414.0,5.840000152587891
2016-01-04,5.869999885559082,5.289999961853027,5.860000133514404,5.309999942779541,16517457.0,5.309999942779541
2016-01-05,5.599999904632568,5.019999980926514,5.099999904632568,5.510000228881836,34522570.0,5.510000228881836
2016-01-06,6.059999942779541,5.480000019073486,5.559999942779541,6.059999942779541,52057626.0,6.059999942779541
2016-01-07,6.079999923706055,5.449999809265137,6.079999923706055,5.449999809265137,17039507.0,5.449999809265137
2016-01-08,6.0,5.480000019073486,5.619999885559082,6.0,62546436.0,6.0
2016-01-11,6.300000190734863,5.800000190734863,6.199999809265137,5.880000114440918,110304262.0,5.880000114440918
2016-01-12,5.880000114440918,5.289999961853027,5.679999828338623,5.539999961853027,56750153.0,5.539999961853027
2016-01-13,5.800000190734863,5.309999942779541,5.449999809265137,5.340000152587891,49628292.0,5.340000152587891
2016-01-14,5.650000095367432,4.849999904632568,4.980000019073486,5.449999809265137,51061393.0,5.449999809265137
2016-01-15,5.380000114440918,4.920000076293945,5.349999904632568,4.960000038146973,44993016.0,4.960000038146973
2016-01-18,4.949999809265137,4.710000038146973,4.730000019073486,4.829999923706055,28793853.0,4.829999923706055
2016-01-19,5.050000190734863,4.789999961853027,4.820000171661377,5.0,28670779.0,5.0
2016-01-20,5.0,4.809999942779541,4.929999828338623,4.889999866485596,26473397.0,4.889999866485596
2016-01-21,5.349999904632568,4.860000133514404,4.860000133514404,4.949999809265137,51441089.0,4.949999809265137
2016-01-22,5.449999809265137,5.119999885559082,5.170000076293945,5.289999961853027,63767374.0,5.289999961853027
2016-01-25,5.5,5.179999828338623,5.329999923706055,5.389999866485596,57169037.0,5.389999866485596
2016-01-26,5.260000228881836,4.849999904632568,5.210000038146973,4.860000133514404,35726641.0,4.860000133514404
2016-01-27,5.03000020980835,4.630000114440918,4.880000114440918,4.960000038146973,31902939.0,4.960000038146973
2016-01-28,4.96999979019165,4.570000171661377,4.809999942779541,4.579999923706055,20150123.0,4.579999923706055
2016-01-29,4.769999980926514,4.5,4.550000190734863,4.710000038146973,16817064.0,4.710000038146973
2016-02-01,4.730000019073486,4.300000190734863,4.690000057220459,4.460000038146973,18336009.0,4.460000038146973
2016-02-02,4.619999885559082,4.46999979019165,4.46999979019165,4.579999923706055,14301813.0,4.579999923706055
2016-02-03,4.559999942779541,4.380000114440918,4.510000228881836,4.519999980926514,13668503.0,4.519999980926514
2016-02-04,4.670000076293945,4.519999980926514,4.539999961853027,4.610000133514404,17230518.0,4.610000133514404
2016-02-05,4.650000095367432,4.550000190734863,4.630000114440918,4.579999923706055,12372679.0,4.579999923706055
2016-02-15,4.659999847412109,4.420000076293945,4.46999979019165,4.610000133514404,13423023.0,4.610000133514404
2016-02-16,4.849999904632568,4.599999904632568,4.630000114440918,4.809999942779541,22673783.0,4.809999942779541
2016-02-17,4.889999866485596,4.739999771118164,4.760000228881836,4.869999885559082,21534794.0,4.869999885559082
2016-02-18,5.050000190734863,4.809999942779541,4.900000095367432,4.829999923706055,23109949.0,4.829999923706055
2016-02-19,4.869999885559082,4.78000020980835,4.789999961853027,4.829999923706055,15323123.0,4.829999923706055
2016-02-22,5.230000019073486,4.860000133514404,4.880000114440918,5.050000190734863,32941403.0,5.050000190734863
2016-02-23,5.150000095367432,4.929999828338623,5.03000020980835,5.090000152587891,31487864.0,5.090000152587891
2016-02-24,5.28000020980835,5.010000228881836,5.019999980926514,5.25,41750001.0,5.25
2016-02-25,5.210000038146973,4.730000019073486,5.190000057220459,4.730000019073486,36678284.0,4.730000019073486
2016-02-26,5.079999923706055,4.659999847412109,4.78000020980835,5.019999980926514,35612970.0,5.019999980926514
2016-02-29,5.110000133514404,4.519999980926514,4.940000057220459,4.800000190734863,31972263.0,4.800000190734863
2016-03-01,4.989999771118164,4.650000095367432,4.75,4.889999866485596,36046375.0,4.889999866485596
2016-03-02,5.25,4.78000020980835,4.849999904632568,5.199999809265137,50353426.0,5.199999809265137
2016-03-03,5.380000114440918,5.119999885559082,5.159999847412109,5.179999828338623,44901794.0,5.179999828338623
2016-03-04,5.300000190734863,4.96999979019165,5.139999866485596,5.130000114440918,47352806.0,5.130000114440918
2016-03-07,5.440000057220459,5.110000133514404,5.269999980926514,5.400000095367432,51415547.0,5.400000095367432
2016-03-08,5.639999866485596,5.150000095367432,5.579999923706055,5.269999980926514,49425616.0,5.269999980926514
2016-03-09,5.039999961853027,4.849999904632568,4.900000095367432,4.909999847412109,35998653.0,4.909999847412109
2016-03-10,4.96999979019165,4.760000228881836,4.929999828338623,4.78000020980835,19080385.0,4.78000020980835
2016-03-11,4.880000114440918,4.710000038146973,4.75,4.800000190734863,12754089.0,4.800000190734863
2016-03-14,4.989999771118164,4.820000171661377,4.829999923706055,4.929999828338623,18718097.0,4.929999828338623
2016-03-15,4.929999828338623,4.769999980926514,4.909999847412109,4.789999961853027,18158393.0,4.789999961853027
2016-03-16,4.840000152587891,4.710000038146973,4.789999961853027,4.730000019073486,10456161.0,4.730000019073486
2016-03-17,4.920000076293945,4.760000228881836,4.769999980926514,4.900000095367432,18119108.0,4.900000095367432
2016-03-18,5.059999942779541,4.880000114440918,4.949999809265137,5.019999980926514,24957525.0,5.019999980926514
2016-03-21,5.130000114440918,5.019999980926514,5.059999942779541,5.119999885559082,25546997.0,5.119999885559082
2016-03-22,5.090000152587891,4.989999771118164,5.090000152587891,5.050000190734863,20736664.0,5.050000190734863
2016-03-23,5.159999847412109,5.019999980926514,5.039999961853027,5.110000133514404,25082271.0,5.110000133514404
2016-03-24,5.059999942779541,4.909999847412109,5.050000190734863,4.920000076293945,25321953.0,4.920000076293945
2016-03-25,4.960000038146973,4.869999885559082,4.900000095367432,4.949999809265137,12116960.0,4.949999809265137
2016-03-28,5.019999980926514,4.880000114440918,4.949999809265137,4.909999847412109,16048974.0,4.909999847412109
2016-03-29,4.929999828338623,4.78000020980835,4.929999828338623,4.800000190734863,14588162.0,4.800000190734863
2016-03-30,4.940000057220459,4.829999923706055,4.840000152587891,4.929999828338623,13298710.0,4.929999828338623
2016-03-31,5.019999980926514,4.909999847412109,4.929999828338623,4.96999979019165,16764733.0,4.96999979019165
2016-04-01,5.070000171661377,4.929999828338623,4.940000057220459,5.019999980926514,28026200.0,5.019999980926514
2016-04-05,5.190000057220459,5.010000228881836,5.059999942779541,5.179999828338623,32730457.0,5.179999828338623
2016-04-06,5.179999828338623,5.070000171661377,5.139999866485596,5.119999885559082,24064861.0,5.119999885559082
2016-04-07,5.139999866485596,5.0,5.119999885559082,5.03000020980835,23936073.0,5.03000020980835
2016-04-08,5.050000190734863,4.920000076293945,4.989999771118164,5.019999980926514,20547428.0,5.019999980926514
2016-04-11,5.210000038146973,5.03000020980835,5.039999961853027,5.139999866485596,37532005.0,5.139999866485596
2016-04-12,5.349999904632568,5.099999904632568,5.119999885559082,5.340000152587891,58686412.0,5.340000152587891
2016-04-13,5.869999885559082,5.46999979019165,5.539999961853027,5.610000133514404,121199562.0,5.610000133514404
2016-04-14,5.610000133514404,5.400000095367432,5.599999904632568,5.5,46523924.0,5.5
2016-04-15,5.559999942779541,5.380000114440918,5.53000020980835,5.449999809265137,38001604.0,5.449999809265137
2016-04-18,5.429999828338623,5.260000228881836,5.380000114440918,5.380000114440918,29488118.0,5.380000114440918
2016-04-19,5.460000038146973,5.21999979019165,5.429999828338623,5.360000133514404,26642861.0,5.360000133514404
2016-04-20,5.429999828338623,5.010000228881836,5.409999847412109,5.150000095367432,40852676.0,5.150000095367432
2016-04-21,5.389999866485596,5.159999847412109,5.159999847412109,5.239999771118164,48164184.0,5.239999771118164
2016-04-22,5.230000019073486,5.050000190734863,5.110000133514404,5.210000038146973,29386146.0,5.210000038146973
2016-04-25,5.340000152587891,5.059999942779541,5.170000076293945,5.329999923706055,30195048.0,5.329999923706055
2016-04-26,5.340000152587891,5.170000076293945,5.289999961853027,5.28000020980835,20704588.0,5.28000020980835
2016-04-27,5.320000171661377,5.099999904632568,5.239999771118164,5.159999847412109,21807830.0,5.159999847412109
2016-04-28,5.210000038146973,5.019999980926514,5.150000095367432,5.190000057220459,20481121.0,5.190000057220459
2016-04-29,5.210000038146973,5.090000152587891,5.159999847412109,5.130000114440918,12378897.0,5.130000114440918
2016-05-03,5.210000038146973,5.059999942779541,5.150000095367432,5.210000038146973,19227052.0,5.210000038146973
2016-05-04,5.239999771118164,5.130000114440918,5.159999847412109,5.190000057220459,16512063.0,5.190000057220459
2016-05-05,5.289999961853027,5.130000114440918,5.190000057220459,5.28000020980835,20229808.0,5.28000020980835
2016-05-06,5.260000228881836,4.960000038146973,5.260000228881836,4.980000019073486,28524974.0,4.980000019073486
2016-05-09,4.949999809265137,4.53000020980835,4.929999828338623,4.599999904632568,30711575.0,4.599999904632568
2016-05-10,4.630000114440918,4.550000190734863,4.550000190734863,4.570000171661377,14104405.0,4.570000171661377
2016-05-11,4.630000114440918,4.5,4.610000133514404,4.539999961853027,13258910.0,4.539999961853027
2016-05-12,4.46999979019165,4.25,4.46999979019165,4.400000095367432,20187998.0,4.400000095367432
2016-05-13,4.440000057220459,4.349999904632568,4.369999885559082,4.400000095367432,9987098.0,4.400000095367432
2016-05-16,4.420000076293945,4.309999942779541,4.380000114440918,4.400000095367432,13955239.0,4.400000095367432
2016-05-17,4.510000228881836,4.389999866485596,4.429999828338623,4.409999847412109,20422505.0,4.409999847412109
2016-05-18,4.400000095367432,4.099999904632568,4.349999904632568,4.21999979019165,20362971.0,4.21999979019165
2016-05-19,4.289999961853027,4.210000038146973,4.21999979019165,4.230000019073486,13996304.0,4.230000019073486
2016-05-20,4.269999980926514,4.130000114440918,4.130000114440918,4.260000228881836,8295408.0,4.260000228881836
2016-05-23,4.289999961853027,4.230000019073486,4.269999980926514,4.28000020980835,9841057.0,4.28000020980835
2016-05-24,4.269999980926514,4.190000057220459,4.260000228881836,4.239999771118164,7854726.0,4.239999771118164
2016-05-25,4.300000190734863,4.230000019073486,4.25,4.269999980926514,11194012.0,4.269999980926514
2016-05-26,4.309999942779541,4.139999866485596,4.269999980926514,4.289999961853027,13912612.0,4.289999961853027
2016-05-27,4.28000020980835,4.21999979019165,4.260000228881836,4.25,8293965.0,4.25
2016-05-30,4.25,4.190000057220459,4.239999771118164,4.199999809265137,7485243.0,4.199999809265137
2016-05-31,4.380000114440918,4.210000038146973,4.230000019073486,4.369999885559082,19366557.0,4.369999885559082
2016-06-01,4.420000076293945,4.360000133514404,4.369999885559082,4.369999885559082,14180181.0,4.369999885559082
2016-06-02,4.480000019073486,4.360000133514404,4.380000114440918,4.429999828338623,13008334.0,4.429999828338623
2016-06-03,4.449999809265137,4.369999885559082,4.429999828338623,4.409999847412109,10857354.0,4.409999847412109
2016-06-06,4.440000057220459,4.360000133514404,4.429999828338623,4.389999866485596,10734806.0,4.389999866485596
2016-06-07,4.409999847412109,4.360000133514404,4.400000095367432,4.380000114440918,8773267.0,4.380000114440918
2016-06-08,4.400000095367432,4.320000171661377,4.380000114440918,4.380000114440918,11499824.0,4.380000114440918
2016-06-13,4.349999904632568,4.159999847412109,4.329999923706055,4.170000076293945,11818226.0,4.170000076293945
2016-06-14,4.199999809265137,4.110000133514404,4.159999847412109,4.159999847412109,8410021.0,4.159999847412109
2016-06-15,4.269999980926514,4.119999885559082,4.139999866485596,4.239999771118164,10174597.0,4.239999771118164
2016-06-16,4.300000190734863,4.199999809265137,4.239999771118164,4.25,9937176.0,4.25
2016-06-17,4.489999771118164,4.21999979019165,4.21999979019165,4.400000095367432,22845550.0,4.400000095367432
2016-06-20,4.400000095367432,4.289999961853027,4.400000095367432,4.329999923706055,10683753.0,4.329999923706055
2016-06-21,4.389999866485596,4.260000228881836,4.349999904632568,4.28000020980835,10569870.0,4.28000020980835
2016-06-22,4.46999979019165,4.260000228881836,4.300000190734863,4.409999847412109,18001891.0,4.409999847412109
2016-06-23,4.429999828338623,4.340000152587891,4.389999866485596,4.360000133514404,13544973.0,4.360000133514404
2016-06-24,4.389999866485596,4.159999847412109,4.360000133514404,4.309999942779541,14319257.0,4.309999942779541
2016-06-27,4.46999979019165,4.260000228881836,4.28000020980835,4.409999847412109,17078750.0,4.409999847412109
2016-06-28,4.449999809265137,4.349999904632568,4.380000114440918,4.429999828338623,14841094.0,4.429999828338623
2016-06-29,4.480000019073486,4.400000095367432,4.46999979019165,4.440000057220459,13786820.0,4.440000057220459
2016-06-30,4.480000019073486,4.389999866485596,4.449999809265137,4.420000076293945,11056649.0,4.420000076293945
2016-07-01,4.46999979019165,4.380000114440918,4.409999847412109,4.389999866485596,12814602.0,4.389999866485596
2016-07-04,4.659999847412109,4.369999885559082,4.380000114440918,4.550000190734863,23226026.0,4.550000190734863
2016-07-05,4.599999904632568,4.5,4.559999942779541,4.559999942779541,20378025.0,4.559999942779541
2016-07-06,4.599999904632568,4.519999980926514,4.53000020980835,4.590000152587891,15741023.0,4.590000152587891
2016-07-07,4.679999828338623,4.559999942779541,4.579999923706055,4.599999904632568,20047273.0,4.599999904632568
2016-07-08,4.590000152587891,4.510000228881836,4.579999923706055,4.539999961853027,13094363.0,4.539999961853027
2016-07-11,4.760000228881836,4.550000190734863,4.550000190734863,4.670000076293945,36903777.0,4.670000076293945
2016-07-12,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-07-13,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-07-14,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-07-15,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-07-18,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-07-19,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-07-20,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-07-21,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-07-22,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-07-25,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-07-26,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-07-27,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-07-28,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-07-29,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-08-01,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-08-02,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-08-03,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-08-04,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-08-05,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-08-08,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-08-09,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-08-10,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-08-11,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-08-12,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-08-15,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-08-16,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-08-17,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-08-18,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-08-19,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-08-22,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-08-23,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-08-24,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-08-25,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-08-26,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-08-29,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-08-30,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-08-31,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-09-01,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-09-02,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-09-05,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-09-06,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-09-07,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-09-08,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-09-09,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-09-12,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-09-13,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-09-14,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-09-19,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-09-20,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-09-21,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-09-22,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-09-23,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-09-26,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-09-27,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-09-28,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-09-29,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2016-09-30,5.139999866485596,4.840000152587891,4.900000095367432,5.139999866485596,46538786.0,5.139999866485596
2016-10-10,5.340000152587891,5.059999942779541,5.230000019073486,5.269999980926514,65139959.0,5.269999980926514
2016-10-11,5.260000228881836,5.130000114440918,5.230000019073486,5.210000038146973,40236260.0,5.210000038146973
2016-10-12,5.369999885559082,5.139999866485596,5.159999847412109,5.239999771118164,41649221.0,5.239999771118164
2016-10-13,5.300000190734863,5.139999866485596,5.230000019073486,5.190000057220459,29074723.0,5.190000057220459
2016-10-14,5.210000038146973,5.079999923706055,5.150000095367432,5.199999809265137,21076351.0,5.199999809265137
2016-10-17,5.360000133514404,5.119999885559082,5.199999809265137,5.139999866485596,33203826.0,5.139999866485596
2016-10-18,5.260000228881836,5.110000133514404,5.130000114440918,5.239999771118164,23364839.0,5.239999771118164
2016-10-19,5.46999979019165,5.21999979019165,5.349999904632568,5.260000228881836,34643707.0,5.260000228881836
2016-10-20,5.28000020980835,5.130000114440918,5.230000019073486,5.190000057220459,19384408.0,5.190000057220459
2016-10-21,5.210000038146973,5.110000133514404,5.179999828338623,5.190000057220459,13995036.0,5.190000057220459
2016-10-24,5.679999828338623,5.190000057220459,5.21999979019165,5.480000019073486,60241690.0,5.480000019073486
2016-10-25,5.699999809265137,5.440000057220459,5.5,5.630000114440918,55757640.0,5.630000114440918
2016-10-26,5.599999904632568,5.449999809265137,5.510000228881836,5.46999979019165,30866319.0,5.46999979019165
2016-10-27,5.480000019073486,5.360000133514404,5.460000038146973,5.380000114440918,20748036.0,5.380000114440918
2016-10-28,5.400000095367432,5.25,5.380000114440918,5.269999980926514,21458674.0,5.269999980926514
2016-10-31,5.360000133514404,5.199999809265137,5.21999979019165,5.309999942779541,13803406.0,5.309999942779541
2016-11-01,5.380000114440918,5.269999980926514,5.300000190734863,5.340000152587891,13158415.0,5.340000152587891
2016-11-02,5.539999961853027,5.289999961853027,5.309999942779541,5.389999866485596,25363520.0,5.389999866485596
2016-11-03,5.489999771118164,5.300000190734863,5.349999904632568,5.480000019073486,22438655.0,5.480000019073486
2016-11-04,5.789999961853027,5.489999771118164,5.650000095367432,5.550000190734863,36418458.0,5.550000190734863
2016-11-07,5.760000228881836,5.53000020980835,5.53000020980835,5.610000133514404,32413009.0,5.610000133514404
2016-11-08,5.639999866485596,5.519999980926514,5.639999866485596,5.539999961853027,19179943.0,5.539999961853027
2016-11-09,5.539999961853027,5.329999923706055,5.539999961853027,5.46999979019165,22639411.0,5.46999979019165
2016-11-10,5.550000190734863,5.460000038146973,5.489999771118164,5.489999771118164,15485686.0,5.489999771118164
2016-11-11,5.659999847412109,5.429999828338623,5.46999979019165,5.579999923706055,26368797.0,5.579999923706055
2016-11-14,5.769999980926514,5.480000019073486,5.510000228881836,5.630000114440918,31536304.0,5.630000114440918
2016-11-15,5.880000114440918,5.570000171661377,5.590000152587891,5.840000152587891,41541078.0,5.840000152587891
2016-11-16,5.789999961853027,5.659999847412109,5.769999980926514,5.730000019073486,21901205.0,5.730000019073486
2016-11-17,5.760000228881836,5.619999885559082,5.679999828338623,5.71999979019165,14742336.0,5.71999979019165
2016-11-18,5.71999979019165,5.570000171661377,5.699999809265137,5.570000171661377,16796095.0,5.570000171661377
2016-11-21,5.619999885559082,5.519999980926514,5.550000190734863,5.570000171661377,9866120.0,5.570000171661377
2016-11-22,5.659999847412109,5.570000171661377,5.570000171661377,5.619999885559082,12764352.0,5.619999885559082
2016-11-23,5.639999866485596,5.46999979019165,5.639999866485596,5.5,19155739.0,5.5
2016-11-24,5.619999885559082,5.480000019073486,5.53000020980835,5.480000019073486,15347817.0,5.480000019073486
2016-11-25,5.510000228881836,5.320000171661377,5.480000019073486,5.440000057220459,15553716.0,5.440000057220459
2016-11-28,5.489999771118164,5.409999847412109,5.440000057220459,5.46999979019165,11990464.0,5.46999979019165
2016-11-29,5.429999828338623,5.289999961853027,5.429999828338623,5.300000190734863,14631284.0,5.300000190734863
2016-11-30,5.300000190734863,5.179999828338623,5.28000020980835,5.199999809265137,11914879.0,5.199999809265137
2016-12-01,5.289999961853027,5.21999979019165,5.21999979019165,5.25,8667897.0,5.25
2016-12-02,5.309999942779541,5.159999847412109,5.269999980926514,5.179999828338623,11077829.0,5.179999828338623
2016-12-05,5.21999979019165,5.139999866485596,5.199999809265137,5.199999809265137,8465488.0,5.199999809265137
2016-12-06,5.25,5.190000057220459,5.21999979019165,5.21999979019165,5544381.0,5.21999979019165
2016-12-07,5.309999942779541,5.199999809265137,5.21999979019165,5.300000190734863,8887668.0,5.300000190734863
2016-12-08,5.46999979019165,5.260000228881836,5.269999980926514,5.369999885559082,17116981.0,5.369999885559082
2016-12-09,5.400000095367432,5.309999942779541,5.340000152587891,5.349999904632568,6630700.0,5.349999904632568
2016-12-12,5.420000076293945,5.019999980926514,5.380000114440918,5.03000020980835,15730489.0,5.03000020980835
2016-12-13,5.130000114440918,4.980000019073486,5.03000020980835,5.090000152587891,8761486.0,5.090000152587891
2016-12-14,5.119999885559082,5.019999980926514,5.090000152587891,5.059999942779541,6044132.0,5.059999942779541
2016-12-15,5.170000076293945,5.03000020980835,5.050000190734863,5.099999904632568,6848251.0,5.099999904632568
2016-12-16,5.170000076293945,5.059999942779541,5.090000152587891,5.150000095367432,4078564.0,5.150000095367432
2016-12-19,5.260000228881836,5.099999904632568,5.110000133514404,5.239999771118164,8466397.0,5.239999771118164
2016-12-20,5.25,5.139999866485596,5.199999809265137,5.159999847412109,5899113.0,5.159999847412109
2016-12-21,5.21999979019165,5.150000095367432,5.159999847412109,5.21999979019165,6954452.0,5.21999979019165
2016-12-22,5.239999771118164,5.159999847412109,5.210000038146973,5.230000019073486,7311649.0,5.230000019073486
2016-12-23,5.21999979019165,5.110000133514404,5.21999979019165,5.139999866485596,6358106.0,5.139999866485596
2016-12-26,5.139999866485596,5.010000228881836,5.099999904632568,5.110000133514404,8377427.0,5.110000133514404
2016-12-27,5.150000095367432,5.070000171661377,5.099999904632568,5.099999904632568,7242311.0,5.099999904632568
2016-12-28,5.179999828338623,5.099999904632568,5.119999885559082,5.139999866485596,6296213.0,5.139999866485596
2016-12-29,5.179999828338623,5.110000133514404,5.139999866485596,5.130000114440918,4993723.0,5.130000114440918
2016-12-30,5.179999828338623,5.090000152587891,5.139999866485596,5.159999847412109,6414808.0,5.159999847412109
2017-01-03,5.239999771118164,5.139999866485596,5.159999847412109,5.230000019073486,6958327.0,5.230000019073486
2017-01-04,5.300000190734863,5.199999809265137,5.230000019073486,5.260000228881836,9276165.0,5.260000228881836
2017-01-05,5.360000133514404,5.25,5.25,5.269999980926514,9404279.0,5.269999980926514
2017-01-06,5.599999904632568,5.25,5.260000228881836,5.420000076293945,21538857.0,5.420000076293945
2017-01-09,5.420000076293945,5.289999961853027,5.400000095367432,5.380000114440918,12483967.0,5.380000114440918
2017-01-10,5.480000019073486,5.349999904632568,5.349999904632568,5.400000095367432,12240409.0,5.400000095367432
2017-01-11,5.5,5.360000133514404,5.400000095367432,5.429999828338623,13576538.0,5.429999828338623
2017-01-12,5.449999809265137,5.260000228881836,5.420000076293945,5.28000020980835,10124564.0,5.28000020980835
2017-01-13,5.309999942779541,5.150000095367432,5.25,5.150000095367432,9304874.0,5.150000095367432
2017-01-16,5.150000095367432,4.829999923706055,5.119999885559082,5.010000228881836,14529503.0,5.010000228881836
2017-01-17,5.079999923706055,4.920000076293945,5.0,5.059999942779541,7413658.0,5.059999942779541
2017-01-18,5.119999885559082,5.010000228881836,5.050000190734863,5.019999980926514,8080573.0,5.019999980926514
2017-01-19,5.079999923706055,4.980000019073486,5.010000228881836,5.059999942779541,6281759.0,5.059999942779541
2017-01-20,5.110000133514404,5.010000228881836,5.050000190734863,5.090000152587891,4502133.0,5.090000152587891
2017-01-23,5.170000076293945,5.070000171661377,5.079999923706055,5.139999866485596,5274279.0,5.139999866485596
2017-01-24,5.170000076293945,5.090000152587891,5.130000114440918,5.170000076293945,5695324.0,5.170000076293945
2017-01-25,5.150000095367432,5.059999942779541,5.110000133514404,5.110000133514404,8476533.0,5.110000133514404
2017-01-26,5.170000076293945,5.099999904632568,5.099999904632568,5.170000076293945,3455574.0,5.170000076293945
2017-02-03,5.150000095367432,5.070000171661377,5.150000095367432,5.099999904632568,4154015.0,5.099999904632568
2017-02-06,5.139999866485596,5.070000171661377,5.079999923706055,5.130000114440918,4922879.0,5.130000114440918
2017-02-07,5.150000095367432,5.090000152587891,5.119999885559082,5.110000133514404,4077060.0,5.110000133514404
2017-02-08,5.139999866485596,5.070000171661377,5.099999904632568,5.130000114440918,5044859.0,5.130000114440918
2017-02-09,5.230000019073486,5.110000133514404,5.130000114440918,5.230000019073486,8156045.0,5.230000019073486
2017-02-10,5.329999923706055,5.21999979019165,5.25,5.28000020980835,10181034.0,5.28000020980835
2017-02-13,5.489999771118164,5.269999980926514,5.289999961853027,5.329999923706055,13592485.0,5.329999923706055
2017-02-14,5.449999809265137,5.269999980926514,5.329999923706055,5.400000095367432,12908172.0,5.400000095367432
2017-02-15,5.400000095367432,5.28000020980835,5.360000133514404,5.289999961853027,10277890.0,5.289999961853027
2017-02-16,5.820000171661377,5.260000228881836,5.28000020980835,5.820000171661377,32936464.0,5.820000171661377
2017-02-17,6.079999923706055,5.650000095367432,6.019999980926514,5.690000057220459,61467329.0,5.690000057220459
2017-02-20,5.730000019073486,5.570000171661377,5.679999828338623,5.679999828338623,29720907.0,5.679999828338623
2017-02-21,5.829999923706055,5.579999923706055,5.690000057220459,5.670000076293945,29720455.0,5.670000076293945
2017-02-22,5.659999847412109,5.550000190734863,5.659999847412109,5.619999885559082,19563627.0,5.619999885559082
2017-02-23,5.670000076293945,5.559999942779541,5.610000133514404,5.599999904632568,15921012.0,5.599999904632568
2017-02-24,5.639999866485596,5.480000019073486,5.570000171661377,5.579999923706055,15369375.0,5.579999923706055
2017-02-27,5.639999866485596,5.510000228881836,5.559999942779541,5.539999961853027,11837896.0,5.539999961853027
2017-02-28,5.599999904632568,5.5,5.53000020980835,5.579999923706055,11140393.0,5.579999923706055
2017-03-01,5.619999885559082,5.489999771118164,5.559999942779541,5.5,21317552.0,5.5
2017-03-02,5.53000020980835,5.449999809265137,5.510000228881836,5.46999979019165,13156193.0,5.46999979019165
2017-03-03,5.460000038146973,5.309999942779541,5.429999828338623,5.369999885559082,17264170.0,5.369999885559082
2017-03-06,5.489999771118164,5.349999904632568,5.349999904632568,5.449999809265137,11996753.0,5.449999809265137
2017-03-07,5.46999979019165,5.400000095367432,5.429999828338623,5.46999979019165,7796816.0,5.46999979019165
2017-03-08,5.489999771118164,5.400000095367432,5.449999809265137,5.429999828338623,8448209.0,5.429999828338623
2017-03-09,5.460000038146973,5.309999942779541,5.409999847412109,5.400000095367432,12447424.0,5.400000095367432
2017-03-10,5.449999809265137,5.389999866485596,5.389999866485596,5.440000057220459,7304612.0,5.440000057220459
2017-03-13,5.5,5.420000076293945,5.429999828338623,5.480000019073486,12478796.0,5.480000019073486
2017-03-14,5.489999771118164,5.420000076293945,5.449999809265137,5.440000057220459,8916273.0,5.440000057220459
2017-03-15,5.440000057220459,5.369999885559082,5.429999828338623,5.380000114440918,8991383.0,5.380000114440918
2017-03-16,5.440000057220459,5.380000114440918,5.400000095367432,5.420000076293945,9430372.0,5.420000076293945
2017-03-17,5.460000038146973,5.369999885559082,5.429999828338623,5.369999885559082,9648656.0,5.369999885559082
2017-03-20,5.5,5.369999885559082,5.449999809265137,5.400000095367432,7150362.0,5.400000095367432
2017-03-21,5.409999847412109,5.329999923706055,5.389999866485596,5.349999904632568,9022866.0,5.349999904632568
2017-03-22,5.340000152587891,5.239999771118164,5.329999923706055,5.269999980926514,9854021.0,5.269999980926514
2017-03-23,5.300000190734863,5.190000057220459,5.269999980926514,5.289999961853027,10604960.0,5.289999961853027
2017-03-24,5.289999961853027,5.230000019073486,5.260000228881836,5.269999980926514,4794314.0,5.269999980926514
2017-03-27,5.289999961853027,5.239999771118164,5.28000020980835,5.25,4822530.0,5.25
2017-03-28,5.289999961853027,5.190000057220459,5.260000228881836,5.28000020980835,7371536.0,5.28000020980835
2017-03-29,5.329999923706055,5.239999771118164,5.28000020980835,5.289999961853027,7790398.0,5.289999961853027
2017-03-30,5.360000133514404,5.199999809265137,5.28000020980835,5.21999979019165,12318706.0,5.21999979019165
2017-03-31,5.239999771118164,5.150000095367432,5.239999771118164,5.230000019073486,8908620.0,5.230000019073486
2017-04-05,5.340000152587891,5.210000038146973,5.210000038146973,5.329999923706055,9981167.0,5.329999923706055
2017-04-06,5.400000095367432,5.300000190734863,5.300000190734863,5.360000133514404,8107493.0,5.360000133514404
2017-04-07,5.409999847412109,5.309999942779541,5.329999923706055,5.380000114440918,8805129.0,5.380000114440918
2017-04-10,5.389999866485596,5.309999942779541,5.369999885559082,5.349999904632568,8548630.0,5.349999904632568
2017-04-11,5.380000114440918,5.170000076293945,5.340000152587891,5.289999961853027,11597987.0,5.289999961853027
2017-04-12,5.400000095367432,5.230000019073486,5.269999980926514,5.300000190734863,8600983.0,5.300000190734863
2017-04-13,5.5,5.28000020980835,5.300000190734863,5.420000076293945,15679012.0,5.420000076293945
2017-04-14,5.460000038146973,5.349999904632568,5.389999866485596,5.429999828338623,15225784.0,5.429999828338623
2017-04-17,5.420000076293945,5.170000076293945,5.389999866485596,5.179999828338623,13518279.0,5.179999828338623
2017-04-18,5.21999979019165,5.110000133514404,5.179999828338623,5.110000133514404,9429066.0,5.110000133514404
2017-04-19,5.090000152587891,4.820000171661377,5.090000152587891,4.880000114440918,16002318.0,4.880000114440918
2017-04-20,4.940000057220459,4.849999904632568,4.929999828338623,4.860000133514404,5685160.0,4.860000133514404
2017-04-21,4.920000076293945,4.699999809265137,4.880000114440918,4.71999979019165,9705787.0,4.71999979019165
2017-04-24,4.739999771118164,4.320000171661377,4.71999979019165,4.400000095367432,14260961.0,4.400000095367432
2017-04-25,4.46999979019165,4.389999866485596,4.429999828338623,4.429999828338623,4924464.0,4.429999828338623
2017-04-26,4.5,4.400000095367432,4.420000076293945,4.46999979019165,7539418.0,4.46999979019165
2017-04-27,4.5,4.300000190734863,4.46999979019165,4.460000038146973,7847833.0,4.460000038146973
2017-04-28,4.510000228881836,4.409999847412109,4.460000038146973,4.5,6216651.0,4.5
2017-05-02,4.53000020980835,4.460000038146973,4.489999771118164,4.5,4473264.0,4.5
2017-05-03,4.53000020980835,4.449999809265137,4.480000019073486,4.46999979019165,4948179.0,4.46999979019165
2017-05-04,4.489999771118164,4.409999847412109,4.460000038146973,4.409999847412109,6139336.0,4.409999847412109
2017-05-05,4.420000076293945,4.309999942779541,4.409999847412109,4.320000171661377,7510999.0,4.320000171661377
2017-05-08,4.340000152587891,4.21999979019165,4.309999942779541,4.28000020980835,6798575.0,4.28000020980835
2017-05-09,4.349999904632568,4.239999771118164,4.260000228881836,4.329999923706055,4250516.0,4.329999923706055
2017-05-10,4.400000095367432,4.210000038146973,4.309999942779541,4.21999979019165,5773812.0,4.21999979019165
2017-05-11,4.260000228881836,4.039999961853027,4.21999979019165,4.110000133514404,10240374.0,4.110000133514404
2017-05-12,4.139999866485596,4.070000171661377,4.110000133514404,4.130000114440918,6037572.0,4.130000114440918
2017-05-15,4.179999828338623,4.099999904632568,4.119999885559082,4.110000133514404,3607377.0,4.110000133514404
2017-05-16,4.260000228881836,4.050000190734863,4.139999866485596,4.239999771118164,7988320.0,4.239999771118164
2017-05-17,4.329999923706055,4.210000038146973,4.230000019073486,4.239999771118164,6236250.0,4.239999771118164
2017-05-18,4.25,4.190000057220459,4.230000019073486,4.21999979019165,4890848.0,4.21999979019165
2017-05-19,4.25,4.170000076293945,4.199999809265137,4.179999828338623,4159799.0,4.179999828338623
2017-05-22,4.21999979019165,4.03000020980835,4.179999828338623,4.059999942779541,7015187.0,4.059999942779541
2017-05-23,4.079999923706055,3.9000000953674316,4.059999942779541,3.940000057220459,7646708.0,3.940000057220459
2017-05-24,3.9700000286102295,3.8299999237060547,3.9000000953674316,3.940000057220459,5582201.0,3.940000057220459
2017-05-25,4.039999961853027,3.9000000953674316,3.940000057220459,4.019999980926514,7568601.0,4.019999980926514
2017-05-26,4.079999923706055,3.9800000190734863,4.03000020980835,4.0,5549873.0,4.0
2017-05-31,4.090000152587891,3.9700000286102295,4.050000190734863,3.990000009536743,4230888.0,3.990000009536743
2017-06-01,3.9800000190734863,3.7799999713897705,3.9700000286102295,3.809999942779541,6344100.0,3.809999942779541
2017-06-02,3.8499999046325684,3.7300000190734863,3.7899999618530273,3.8299999237060547,6776727.0,3.8299999237060547
2017-06-05,4.070000171661377,3.8399999141693115,3.8399999141693115,4.019999980926514,11603583.0,4.019999980926514
2017-06-06,4.010000228881836,3.940000057220459,3.990000009536743,3.9800000190734863,5835115.0,3.9800000190734863
2017-06-07,4.050000190734863,3.9600000381469727,3.9800000190734863,4.03000020980835,7958285.0,4.03000020980835
2017-06-08,4.050000190734863,3.9700000286102295,4.039999961853027,4.019999980926514,6412275.0,4.019999980926514
2017-06-09,4.019999980926514,3.930000066757202,4.0,3.990000009536743,5538325.0,3.990000009536743
2017-06-12,3.9700000286102295,3.890000104904175,3.950000047683716,3.9000000953674316,6881461.0,3.9000000953674316
2017-06-13,3.990000009536743,3.890000104904175,3.9000000953674316,3.990000009536743,5307932.0,3.990000009536743
2017-06-14,4.050000190734863,3.9700000286102295,3.990000009536743,4.010000228881836,5271568.0,4.010000228881836
2017-06-15,4.050000190734863,3.990000009536743,4.019999980926514,4.039999961853027,5956531.0,4.039999961853027
2017-06-16,4.079999923706055,4.019999980926514,4.039999961853027,4.070000171661377,4510240.0,4.070000171661377
2017-06-19,4.179999828338623,4.050000190734863,4.099999904632568,4.170000076293945,11208602.0,4.170000076293945
2017-06-20,4.150000095367432,4.079999923706055,4.150000095367432,4.110000133514404,7820088.0,4.110000133514404
2017-06-21,4.130000114440918,4.059999942779541,4.110000133514404,4.119999885559082,5567083.0,4.119999885559082
2017-06-22,4.139999866485596,4.0,4.099999904632568,4.019999980926514,5835700.0,4.019999980926514
2017-06-23,4.059999942779541,3.990000009536743,3.990000009536743,4.03000020980835,5040240.0,4.03000020980835
2017-06-26,4.090000152587891,4.010000228881836,4.03000020980835,4.079999923706055,4505802.0,4.079999923706055
2017-06-27,4.489999771118164,4.019999980926514,4.059999942779541,4.489999771118164,38930673.0,4.489999771118164
2017-06-28,4.460000038146973,4.320000171661377,4.449999809265137,4.400000095367432,29948488.0,4.400000095367432
2017-06-29,4.590000152587891,4.360000133514404,4.409999847412109,4.409999847412109,31537711.0,4.409999847412109
2017-06-30,4.449999809265137,4.309999942779541,4.449999809265137,4.320000171661377,15157547.0,4.320000171661377
2017-07-03,4.429999828338623,4.260000228881836,4.289999961853027,4.380000114440918,14087553.0,4.380000114440918
2017-07-04,4.539999961853027,4.300000190734863,4.329999923706055,4.429999828338623,21695168.0,4.429999828338623
2017-07-05,4.510000228881836,4.400000095367432,4.400000095367432,4.449999809265137,16897998.0,4.449999809265137
2017-07-06,4.590000152587891,4.440000057220459,4.489999771118164,4.53000020980835,29068409.0,4.53000020980835
2017-07-07,4.599999904632568,4.429999828338623,4.46999979019165,4.590000152587891,25450317.0,4.590000152587891
2017-07-10,4.670000076293945,4.53000020980835,4.570000171661377,4.570000171661377,20775120.0,4.570000171661377
2017-07-11,4.590000152587891,4.380000114440918,4.579999923706055,4.389999866485596,14958123.0,4.389999866485596
2017-07-12,4.46999979019165,4.320000171661377,4.400000095367432,4.460000038146973,11170303.0,4.460000038146973
2017-07-13,4.579999923706055,4.420000076293945,4.420000076293945,4.539999961853027,15549655.0,4.539999961853027
2017-07-14,4.519999980926514,4.429999828338623,4.5,4.489999771118164,8927581.0,4.489999771118164
2017-07-17,4.5,4.130000114440918,4.489999771118164,4.260000228881836,18433825.0,4.260000228881836
2017-07-18,4.559999942779541,4.25,4.260000228881836,4.510000228881836,18843669.0,4.510000228881836
2017-07-19,4.849999904632568,4.460000038146973,4.510000228881836,4.730000019073486,39922454.0,4.730000019073486
2017-07-20,4.710000038146973,4.599999904632568,4.679999828338623,4.679999828338623,21816040.0,4.679999828338623
2017-07-21,5.150000095367432,4.619999885559082,4.670000076293945,4.860000133514404,43545449.0,4.860000133514404
2017-07-24,4.989999771118164,4.769999980926514,4.800000190734863,4.840000152587891,26388624.0,4.840000152587891
2017-07-25,4.869999885559082,4.659999847412109,4.869999885559082,4.789999961853027,19600300.0,4.789999961853027
2017-07-26,4.869999885559082,4.710000038146973,4.789999961853027,4.760000228881836,16349677.0,4.760000228881836
2017-07-27,4.789999961853027,4.519999980926514,4.760000228881836,4.630000114440918,22567586.0,4.630000114440918
2017-07-28,4.840000152587891,4.639999866485596,4.670000076293945,4.789999961853027,25618295.0,4.789999961853027
2017-07-31,4.980000019073486,4.730000019073486,4.760000228881836,4.929999828338623,31037371.0,4.929999828338623
2017-08-01,4.880000114440918,4.730000019073486,4.880000114440918,4.769999980926514,21311239.0,4.769999980926514
2017-08-02,4.980000019073486,4.730000019073486,4.760000228881836,4.789999961853027,22470933.0,4.789999961853027
2017-08-03,5.070000171661377,4.679999828338623,4.760000228881836,5.039999961853027,37566560.0,5.039999961853027
2017-08-04,5.25,4.929999828338623,4.96999979019165,4.940000057220459,44489195.0,4.940000057220459
2017-08-07,5.059999942779541,4.769999980926514,4.880000114440918,5.050000190734863,25953623.0,5.050000190734863
2017-08-08,5.130000114440918,4.980000019073486,5.0,5.0,23143752.0,5.0
2017-08-09,5.360000133514404,4.949999809265137,5.0,5.300000190734863,52351020.0,5.300000190734863
2017-08-10,5.25,5.070000171661377,5.179999828338623,5.139999866485596,35964614.0,5.139999866485596
2017-08-11,5.110000133514404,4.699999809265137,5.079999923706055,4.730000019073486,35384637.0,4.730000019073486
2017-08-14,4.800000190734863,4.690000057220459,4.710000038146973,4.760000228881836,15163288.0,4.760000228881836
2017-08-15,4.75,4.650000095367432,4.710000038146973,4.690000057220459,14148195.0,4.690000057220459
2017-08-16,4.75,4.559999942779541,4.699999809265137,4.650000095367432,13659495.0,4.650000095367432
2017-08-17,4.769999980926514,4.659999847412109,4.71999979019165,4.710000038146973,14812752.0,4.710000038146973
2017-08-18,4.710000038146973,4.619999885559082,4.670000076293945,4.699999809265137,7745214.0,4.699999809265137
2017-08-21,4.769999980926514,4.670000076293945,4.699999809265137,4.739999771118164,9827838.0,4.739999771118164
2017-08-22,4.739999771118164,4.639999866485596,4.699999809265137,4.650000095367432,9803500.0,4.650000095367432
2017-08-23,4.650000095367432,4.489999771118164,4.619999885559082,4.539999961853027,11425620.0,4.539999961853027
2017-08-24,4.579999923706055,4.510000228881836,4.550000190734863,4.53000020980835,6243522.0,4.53000020980835
2017-08-25,4.690000057220459,4.559999942779541,4.570000171661377,4.650000095367432,11855714.0,4.650000095367432
2017-08-28,4.75,4.53000020980835,4.579999923706055,4.71999979019165,20090121.0,4.71999979019165
2017-08-29,4.75,4.630000114440918,4.690000057220459,4.650000095367432,12207723.0,4.650000095367432
2017-08-30,4.760000228881836,4.650000095367432,4.650000095367432,4.710000038146973,14945236.0,4.710000038146973
2017-08-31,4.730000019073486,4.650000095367432,4.699999809265137,4.699999809265137,9745400.0,4.699999809265137
2017-09-01,5.099999904632568,4.71999979019165,4.739999771118164,4.880000114440918,42449177.0,4.880000114440918
2017-09-04,4.949999809265137,4.829999923706055,4.889999866485596,4.880000114440918,25362663.0,4.880000114440918
2017-09-05,4.900000095367432,4.75,4.849999904632568,4.840000152587891,21400671.0,4.840000152587891
2017-09-06,4.949999809265137,4.78000020980835,4.800000190734863,4.860000133514404,18003479.0,4.860000133514404
2017-09-07,4.889999866485596,4.730000019073486,4.840000152587891,4.739999771118164,15823606.0,4.739999771118164
2017-09-08,4.829999923706055,4.710000038146973,4.769999980926514,4.75,10239881.0,4.75
2017-09-11,4.820000171661377,4.670000076293945,4.710000038146973,4.809999942779541,10528238.0,4.809999942779541
2017-09-12,4.949999809265137,4.800000190734863,4.840000152587891,4.820000171661377,18957585.0,4.820000171661377
2017-09-13,4.949999809265137,4.769999980926514,4.820000171661377,4.929999828338623,24567997.0,4.929999828338623
2017-09-14,4.949999809265137,4.840000152587891,4.909999847412109,4.880000114440918,17094268.0,4.880000114440918
2017-09-15,4.869999885559082,4.699999809265137,4.869999885559082,4.739999771118164,13711850.0,4.739999771118164
2017-09-18,4.760000228881836,4.690000057220459,4.710000038146973,4.75,8057088.0,4.75
2017-09-19,4.760000228881836,4.650000095367432,4.75,4.659999847412109,11069602.0,4.659999847412109
2017-09-20,4.75,4.650000095367432,4.690000057220459,4.75,7580500.0,4.75
2017-09-21,4.760000228881836,4.650000095367432,4.75,4.659999847412109,6369504.0,4.659999847412109
2017-09-22,4.659999847412109,4.570000171661377,4.659999847412109,4.610000133514404,7309635.0,4.610000133514404
2017-09-25,4.630000114440918,4.510000228881836,4.599999904632568,4.510000228881836,5924500.0,4.510000228881836
2017-09-26,4.570000171661377,4.46999979019165,4.510000228881836,4.53000020980835,6598269.0,4.53000020980835
2017-09-27,4.590000152587891,4.510000228881836,4.519999980926514,4.519999980926514,6573017.0,4.519999980926514
2017-09-28,4.53000020980835,4.449999809265137,4.510000228881836,4.460000038146973,6463349.0,4.460000038146973
2017-09-29,4.5,4.429999828338623,4.460000038146973,4.46999979019165,4524000.0,4.46999979019165
2017-10-09,4.550000190734863,4.480000019073486,4.519999980926514,4.519999980926514,6128249.0,4.519999980926514
2017-10-10,4.53000020980835,4.46999979019165,4.510000228881836,4.519999980926514,5210001.0,4.519999980926514
2017-10-11,4.570000171661377,4.510000228881836,4.519999980926514,4.550000190734863,5820500.0,4.550000190734863
2017-10-12,4.550000190734863,4.389999866485596,4.550000190734863,4.480000019073486,8703712.0,4.480000019073486
2017-10-13,4.5,4.440000057220459,4.46999979019165,4.46999979019165,4342829.0,4.46999979019165
2017-10-16,4.510000228881836,4.409999847412109,4.46999979019165,4.440000057220459,5635300.0,4.440000057220459
2017-10-17,4.449999809265137,4.409999847412109,4.440000057220459,4.420000076293945,3071900.0,4.420000076293945
2017-10-18,4.440000057220459,4.289999961853027,4.429999828338623,4.300000190734863,6675368.0,4.300000190734863
2017-10-19,4.300000190734863,4.159999847412109,4.300000190734863,4.179999828338623,6929020.0,4.179999828338623
2017-10-20,4.239999771118164,4.179999828338623,4.179999828338623,4.230000019073486,3152000.0,4.230000019073486
2017-10-23,4.260000228881836,4.199999809265137,4.21999979019165,4.25,2692841.0,4.25
2017-10-24,4.289999961853027,4.210000038146973,4.25,4.230000019073486,3180700.0,4.230000019073486
2017-10-25,4.25,4.210000038146973,4.25,4.239999771118164,2811060.0,4.239999771118164
2017-10-26,4.28000020980835,4.210000038146973,4.230000019073486,4.25,3835200.0,4.25
2017-10-27,4.269999980926514,4.190000057220459,4.260000228881836,4.210000038146973,4033108.0,4.210000038146973
2017-10-30,4.159999847412109,3.9700000286102295,4.150000095367432,4.010000228881836,9123785.0,4.010000228881836
2017-10-31,4.050000190734863,3.990000009536743,4.0,4.03000020980835,4507546.0,4.03000020980835
2017-11-01,4.059999942779541,4.019999980926514,4.050000190734863,4.050000190734863,3250300.0,4.050000190734863
2017-11-02,4.090000152587891,3.990000009536743,4.050000190734863,4.0,4488514.0,4.0
2017-11-03,3.990000009536743,3.890000104904175,3.9800000190734863,3.9200000762939453,6328900.0,3.9200000762939453
2017-11-06,3.990000009536743,3.880000114440918,3.930000066757202,3.990000009536743,4435600.0,3.990000009536743
2017-11-07,4.039999961853027,3.950000047683716,3.9800000190734863,4.019999980926514,4133771.0,4.019999980926514
2017-11-08,4.059999942779541,4.0,4.0,4.03000020980835,4396211.0,4.03000020980835
2017-11-09,4.119999885559082,4.039999961853027,4.039999961853027,4.059999942779541,5893165.0,4.059999942779541
2017-11-10,4.050000190734863,4.010000228881836,4.039999961853027,4.039999961853027,4132200.0,4.039999961853027
2017-11-13,4.059999942779541,4.010000228881836,4.019999980926514,4.059999942779541,4358915.0,4.059999942779541
2017-11-14,4.090000152587891,4.010000228881836,4.039999961853027,4.03000020980835,5433284.0,4.03000020980835
2017-11-15,4.019999980926514,3.9600000381469727,4.019999980926514,3.9800000190734863,4171653.0,3.9800000190734863
2017-11-16,3.9800000190734863,3.890000104904175,3.9800000190734863,3.890000104904175,5490500.0,3.890000104904175
2017-11-17,3.9000000953674316,3.680000066757202,3.890000104904175,3.740000009536743,6762594.0,3.740000009536743
2017-11-20,3.7799999713897705,3.640000104904175,3.7300000190734863,3.7699999809265137,4195702.0,3.7699999809265137
2017-11-21,3.809999942779541,3.7200000286102295,3.7699999809265137,3.7200000286102295,3155602.0,3.7200000286102295
2017-11-22,3.7799999713897705,3.7300000190734863,3.740000009536743,3.7699999809265137,3001000.0,3.7699999809265137
2017-11-23,3.8399999141693115,3.7300000190734863,3.7799999713897705,3.740000009536743,4379100.0,3.740000009536743
2017-11-24,3.799999952316284,3.640000104904175,3.7200000286102295,3.7799999713897705,3151324.0,3.7799999713897705
2017-11-27,3.809999942779541,3.75,3.7799999713897705,3.7699999809265137,2996470.0,3.7699999809265137
2017-11-28,3.859999895095825,3.7300000190734863,3.7699999809265137,3.8499999046325684,3912209.0,3.8499999046325684
2017-11-29,3.880000114440918,3.7799999713897705,3.8399999141693115,3.859999895095825,4938134.0,3.859999895095825
2017-11-30,3.9000000953674316,3.8299999237060547,3.8399999141693115,3.869999885559082,4137182.0,3.869999885559082
2017-12-01,3.869999885559082,3.8399999141693115,3.859999895095825,3.8499999046325684,2610941.0,3.8499999046325684
2017-12-04,3.9100000858306885,3.8299999237060547,3.8499999046325684,3.8299999237060547,3641800.0,3.8299999237060547
2017-12-05,3.8299999237060547,3.680000066757202,3.8299999237060547,3.700000047683716,3763500.0,3.700000047683716
2017-12-06,3.75,3.6500000953674316,3.690000057220459,3.740000009536743,2050723.0,3.740000009536743
2017-12-07,3.740000009536743,3.680000066757202,3.7300000190734863,3.700000047683716,2074464.0,3.700000047683716
2017-12-08,3.75,3.680000066757202,3.700000047683716,3.75,2369721.0,3.75
2017-12-11,3.7899999618530273,3.6500000953674316,3.75,3.759999990463257,3206500.0,3.759999990463257
2017-12-12,3.75,3.700000047683716,3.75,3.700000047683716,1837802.0,3.700000047683716
2017-12-13,3.75,3.680000066757202,3.690000057220459,3.740000009536743,1755400.0,3.740000009536743
2017-12-14,3.759999990463257,3.690000057220459,3.740000009536743,3.7200000286102295,1931000.0,3.7200000286102295
2017-12-15,3.8499999046325684,3.759999990463257,3.759999990463257,3.7799999713897705,4719600.0,3.7799999713897705
2017-12-18,3.890000104904175,3.740000009536743,3.7899999618530273,3.880000114440918,8023242.0,3.880000114440918
2017-12-19,3.859999895095825,3.799999952316284,3.859999895095825,3.8399999141693115,4295701.0,3.8399999141693115
2017-12-20,4.050000190734863,3.819999933242798,3.819999933242798,3.9100000858306885,13423742.0,3.9100000858306885
2017-12-21,3.940000057220459,3.8299999237060547,3.880000114440918,3.9100000858306885,5604800.0,3.9100000858306885
2017-12-22,3.9100000858306885,3.8399999141693115,3.880000114440918,3.890000104904175,3580857.0,3.890000104904175
2017-12-25,3.880000114440918,3.799999952316284,3.869999885559082,3.809999942779541,3034600.0,3.809999942779541
2017-12-26,3.8299999237060547,3.75,3.799999952316284,3.819999933242798,2826000.0,3.819999933242798
2017-12-27,3.9800000190734863,3.799999952316284,3.8299999237060547,3.8399999141693115,6290278.0,3.8399999141693115
2017-12-28,3.930000066757202,3.799999952316284,3.819999933242798,3.9100000858306885,6364269.0,3.9100000858306885
2017-12-29,3.9000000953674316,3.8499999046325684,3.869999885559082,3.880000114440918,3498378.0,3.880000114440918
2018-01-02,3.9600000381469727,3.880000114440918,3.880000114440918,3.930000066757202,5657002.0,3.930000066757202
2018-01-03,3.9700000286102295,3.9100000858306885,3.930000066757202,3.940000057220459,4580800.0,3.940000057220459
2018-01-04,3.9600000381469727,3.930000066757202,3.950000047683716,3.9600000381469727,4573000.0,3.9600000381469727
2018-01-05,3.9800000190734863,3.9000000953674316,3.950000047683716,3.940000057220459,6773448.0,3.940000057220459
2018-01-08,4.110000133514404,3.940000057220459,3.950000047683716,4.03000020980835,12013599.0,4.03000020980835
2018-01-09,4.03000020980835,3.940000057220459,4.0,3.9800000190734863,7548745.0,3.9800000190734863
2018-01-10,3.9700000286102295,3.890000104904175,3.940000057220459,3.940000057220459,4902000.0,3.940000057220459
2018-01-11,3.9600000381469727,3.9100000858306885,3.9100000858306885,3.940000057220459,2575400.0,3.940000057220459
2018-01-12,4.0,3.9100000858306885,3.940000057220459,3.9700000286102295,5495355.0,3.9700000286102295
2018-01-15,3.9700000286102295,3.75,3.9700000286102295,3.75,7666180.0,3.75
2018-01-16,3.819999933242798,3.7200000286102295,3.75,3.7699999809265137,6099747.0,3.7699999809265137
2018-01-17,3.7799999713897705,3.6600000858306885,3.7699999809265137,3.7699999809265137,4041808.0,3.7699999809265137
2018-01-18,3.819999933242798,3.75,3.7699999809265137,3.799999952316284,2969776.0,3.799999952316284
2018-01-19,3.819999933242798,3.740000009536743,3.799999952316284,3.759999990463257,3793703.0,3.759999990463257
2018-01-22,3.819999933242798,3.740000009536743,3.75,3.799999952316284,3669803.0,3.799999952316284
2018-01-23,3.809999942779541,3.7799999713897705,3.7799999713897705,3.799999952316284,3299300.0,3.799999952316284
2018-01-24,3.799999952316284,3.7300000190734863,3.7899999618530273,3.759999990463257,3742350.0,3.759999990463257
2018-01-25,3.819999933242798,3.7699999809265137,3.7699999809265137,3.7799999713897705,5827430.0,3.7799999713897705
2018-01-26,3.7899999618530273,3.740000009536743,3.7899999618530273,3.759999990463257,3226300.0,3.759999990463257
2018-01-29,3.809999942779541,3.740000009536743,3.7699999809265137,3.75,6284000.0,3.75
2018-01-30,3.75,3.75,3.75,3.75,0.0,3.75
2018-01-31,3.140000104904175,3.0399999618530273,3.0399999618530273,3.0399999618530273,30396532.0,3.0399999618530273
2018-02-01,3.0399999618530273,2.859999895095825,3.0,2.859999895095825,16799700.0,2.859999895095825
2018-02-02,2.9000000953674316,2.7200000286102295,2.8499999046325684,2.880000114440918,11779882.0,2.880000114440918
2018-02-05,2.9600000381469727,2.7699999809265137,2.8399999141693115,2.9100000858306885,9879712.0,2.9100000858306885
2018-02-06,3.119999885559082,2.809999942779541,2.8299999237060547,2.9100000858306885,15541898.0,2.9100000858306885
2018-02-07,3.049999952316284,2.869999885559082,2.9200000762939453,3.0,13658530.0,3.0
2018-02-08,2.990000009536743,2.880000114440918,2.9600000381469727,2.930000066757202,8585502.0,2.930000066757202
2018-02-09,2.869999885559082,2.75,2.859999895095825,2.7899999618530273,8694480.0,2.7899999618530273
2018-02-12,3.0199999809265137,2.799999952316284,2.799999952316284,2.930000066757202,9139201.0,2.930000066757202
2018-02-13,2.9600000381469727,2.890000104904175,2.950000047683716,2.890000104904175,5423900.0,2.890000104904175
2018-02-14,2.9200000762939453,2.8499999046325684,2.890000104904175,2.880000114440918,2977200.0,2.880000114440918
2018-02-22,2.930000066757202,2.869999885559082,2.9000000953674316,2.9200000762939453,4582300.0,2.9200000762939453
2018-02-23,2.950000047683716,2.9000000953674316,2.9100000858306885,2.940000057220459,4913569.0,2.940000057220459
2018-02-26,2.9700000286102295,2.9200000762939453,2.950000047683716,2.9700000286102295,5718605.0,2.9700000286102295
2018-02-27,2.9800000190734863,2.9200000762939453,2.9800000190734863,2.950000047683716,4090840.0,2.950000047683716
2018-02-28,2.950000047683716,2.9200000762939453,2.930000066757202,2.940000057220459,3266792.0,2.940000057220459
2018-03-01,2.9600000381469727,2.9100000858306885,2.9100000858306885,2.950000047683716,4411770.0,2.950000047683716
2018-03-02,2.940000057220459,2.9200000762939453,2.940000057220459,2.930000066757202,2534100.0,2.930000066757202
2018-03-05,2.9600000381469727,2.9000000953674316,2.930000066757202,2.9600000381469727,4257946.0,2.9600000381469727
2018-03-06,2.940000057220459,2.880000114440918,2.940000057220459,2.940000057220459,8667104.0,2.940000057220459
2018-03-07,3.0799999237060547,2.9100000858306885,2.940000057220459,2.9800000190734863,12142900.0,2.9800000190734863
2018-03-08,2.950000047683716,2.9100000858306885,2.950000047683716,2.940000057220459,6377260.0,2.940000057220459
2018-03-09,2.950000047683716,2.9100000858306885,2.9200000762939453,2.940000057220459,5162527.0,2.940000057220459
2018-03-12,2.9700000286102295,2.930000066757202,2.930000066757202,2.9700000286102295,5176202.0,2.9700000286102295
2018-03-13,3.0199999809265137,2.950000047683716,2.9700000286102295,3.009999990463257,9324824.0,3.009999990463257
2018-03-14,3.009999990463257,2.950000047683716,3.009999990463257,2.9700000286102295,6788270.0,2.9700000286102295
2018-03-15,3.0299999713897705,2.9200000762939453,2.9700000286102295,3.0199999809265137,10654682.0,3.0199999809265137
2018-03-16,3.009999990463257,2.9600000381469727,3.0,2.9600000381469727,6734500.0,2.9600000381469727
2018-03-19,2.9600000381469727,2.9200000762939453,2.9600000381469727,2.9200000762939453,4011885.0,2.9200000762939453
2018-03-20,2.9200000762939453,2.859999895095825,2.9000000953674316,2.9000000953674316,6321400.0,2.9000000953674316
2018-03-21,2.930000066757202,2.880000114440918,2.890000104904175,2.880000114440918,5022700.0,2.880000114440918
2018-03-22,2.9100000858306885,2.880000114440918,2.880000114440918,2.890000104904175,3989800.0,2.890000104904175
2018-03-23,2.859999895095825,2.6500000953674316,2.859999895095825,2.6600000858306885,8853900.0,2.6600000858306885
2018-03-26,2.690000057220459,2.569999933242798,2.640000104904175,2.6600000858306885,7049087.0,2.6600000858306885
2018-03-27,2.7699999809265137,2.680000066757202,2.680000066757202,2.759999990463257,5844802.0,2.759999990463257
2018-03-28,2.740000009536743,2.700000047683716,2.7300000190734863,2.7200000286102295,5188300.0,2.7200000286102295
2018-03-29,2.75,2.690000057220459,2.7100000381469727,2.740000009536743,4210613.0,2.740000009536743
2018-03-30,2.75,2.7200000286102295,2.740000009536743,2.7300000190734863,3246277.0,2.7300000190734863
2018-04-02,2.759999990463257,2.7100000381469727,2.7300000190734863,2.7100000381469727,4424200.0,2.7100000381469727
2018-04-03,2.690000057220459,2.640000104904175,2.690000057220459,2.6700000762939453,4729831.0,2.6700000762939453
2018-04-04,2.690000057220459,2.6500000953674316,2.6700000762939453,2.6600000858306885,2986100.0,2.6600000858306885
2018-04-09,2.6500000953674316,2.5899999141693115,2.6500000953674316,2.619999885559082,5023328.0,2.619999885559082
2018-04-10,2.6600000858306885,2.609999895095825,2.609999895095825,2.6600000858306885,4333800.0,2.6600000858306885
2018-04-11,2.700000047683716,2.630000114440918,2.640000104904175,2.690000057220459,7116230.0,2.690000057220459
2018-04-12,2.700000047683716,2.619999885559082,2.690000057220459,2.640000104904175,4689600.0,2.640000104904175
2018-04-13,2.9000000953674316,2.619999885559082,2.640000104904175,2.9000000953674316,25258767.0,2.9000000953674316
2018-04-16,2.859999895095825,2.640000104904175,2.8499999046325684,2.7100000381469727,20424225.0,2.7100000381469727
2018-04-17,2.75,2.609999895095825,2.7100000381469727,2.640000104904175,14024495.0,2.640000104904175
2018-04-18,2.640000104904175,2.640000104904175,2.640000104904175,2.640000104904175,0.0,2.640000104904175
2018-04-19,2.5899999141693115,2.509999990463257,2.509999990463257,2.559999942779541,23180158.0,2.559999942779541
2018-04-20,2.690000057220459,2.5199999809265137,2.5199999809265137,2.5799999237060547,11008061.0,2.5799999237060547
2018-04-23,2.640000104904175,2.5399999618530273,2.559999942779541,2.559999942779541,5008200.0,2.559999942779541
2018-04-24,2.5999999046325684,2.549999952316284,2.559999942779541,2.549999952316284,5621200.0,2.549999952316284
2018-04-25,2.569999933242798,2.5299999713897705,2.5399999618530273,2.549999952316284,3614912.0,2.549999952316284
2018-04-26,2.569999933242798,2.5299999713897705,2.5399999618530273,2.5399999618530273,4583918.0,2.5399999618530273
2018-04-27,2.5899999141693115,2.5299999713897705,2.5399999618530273,2.569999933242798,4067801.0,2.569999933242798
2018-05-02,2.5999999046325684,2.5199999809265137,2.569999933242798,2.5399999618530273,4676646.0,2.5399999618530273
2018-05-03,2.549999952316284,2.4800000190734863,2.5299999713897705,2.5299999713897705,3527428.0,2.5299999713897705
2018-05-04,2.5999999046325684,2.5299999713897705,2.5399999618530273,2.569999933242798,3121218.0,2.569999933242798
2018-05-07,2.630000114440918,2.569999933242798,2.5799999237060547,2.609999895095825,3727109.0,2.609999895095825
2018-05-08,2.630000114440918,2.5999999046325684,2.630000114440918,2.609999895095825,3179238.0,2.609999895095825
2018-05-09,2.619999885559082,2.5899999141693115,2.609999895095825,2.609999895095825,2568000.0,2.609999895095825
2018-05-10,2.619999885559082,2.5899999141693115,2.609999895095825,2.609999895095825,3593872.0,2.609999895095825
2018-05-11,2.6600000858306885,2.5899999141693115,2.609999895095825,2.630000114440918,3424013.0,2.630000114440918
2018-05-14,2.640000104904175,2.5999999046325684,2.630000114440918,2.619999885559082,3129914.0,2.619999885559082
2018-05-15,2.640000104904175,2.5899999141693115,2.619999885559082,2.630000114440918,3466701.0,2.630000114440918
2018-05-16,2.640000104904175,2.5399999618530273,2.630000114440918,2.549999952316284,4035705.0,2.549999952316284
2018-05-17,2.569999933242798,2.5299999713897705,2.559999942779541,2.5299999713897705,2882700.0,2.5299999713897705
2018-05-18,2.569999933242798,2.5299999713897705,2.5299999713897705,2.559999942779541,2172300.0,2.559999942779541
2018-05-21,2.619999885559082,2.549999952316284,2.569999933242798,2.609999895095825,3794230.0,2.609999895095825
2018-05-22,2.619999885559082,2.5899999141693115,2.5999999046325684,2.5999999046325684,2186100.0,2.5999999046325684
2018-05-23,2.5899999141693115,2.5,2.5799999237060547,2.5399999618530273,4177214.0,2.5399999618530273
2018-05-24,2.5399999618530273,2.509999990463257,2.5399999618530273,2.5399999618530273,2638982.0,2.5399999618530273
2018-05-25,2.5399999618530273,2.4100000858306885,2.5299999713897705,2.4100000858306885,7153000.0,2.4100000858306885
2018-05-28,2.4100000858306885,2.2899999618530273,2.4000000953674316,2.2899999618530273,9606364.0,2.2899999618530273
2018-05-29,2.240000009536743,2.180000066757202,2.240000009536743,2.180000066757202,12039672.0,2.180000066757202
2018-05-30,2.109999895095825,2.069999933242798,2.109999895095825,2.069999933242798,12058436.0,2.069999933242798
2018-05-31,2.0999999046325684,2.049999952316284,2.069999933242798,2.059999942779541,7358829.0,2.059999942779541
2018-06-01,2.0999999046325684,2.0299999713897705,2.059999942779541,2.069999933242798,4118110.0,2.069999933242798
2018-06-04,2.0999999046325684,2.059999942779541,2.069999933242798,2.069999933242798,3959500.0,2.069999933242798
2018-06-05,2.0999999046325684,2.0799999237060547,2.0799999237060547,2.0999999046325684,3145673.0,2.0999999046325684
2018-06-06,2.0999999046325684,2.069999933242798,2.0899999141693115,2.0799999237060547,3423012.0,2.0799999237060547
2018-06-07,2.130000114440918,2.0799999237060547,2.0899999141693115,2.0899999141693115,3420996.0,2.0899999141693115
2018-06-08,2.0999999046325684,1.9900000095367432,2.0899999141693115,2.009999990463257,8423562.0,2.009999990463257
2018-06-11,2.0,1.909999966621399,1.9900000095367432,1.909999966621399,12263645.0,1.909999966621399
2018-06-12,1.940000057220459,1.8600000143051147,1.8899999856948853,1.9199999570846558,6537584.0,1.9199999570846558
2018-06-13,1.9199999570846558,1.8600000143051147,1.9199999570846558,1.8799999952316284,4200200.0,1.8799999952316284
2018-06-14,1.899999976158142,1.840000033378601,1.8600000143051147,1.8799999952316284,4089540.0,1.8799999952316284
2018-06-15,1.899999976158142,1.840000033378601,1.8899999856948853,1.8600000143051147,6589457.0,1.8600000143051147
2018-06-19,1.8600000143051147,1.8600000143051147,1.8600000143051147,1.8600000143051147,0.0,1.8600000143051147
2018-06-20,1.7300000190734863,1.6799999475479126,1.7200000286102295,1.7100000381469727,10548529.0,1.7100000381469727
2018-06-21,1.7999999523162842,1.6799999475479126,1.7100000381469727,1.7599999904632568,11812462.0,1.7599999904632568
2018-06-22,1.7899999618530273,1.690000057220459,1.7200000286102295,1.7899999618530273,7511900.0,1.7899999618530273
2018-06-25,1.8799999952316284,1.7999999523162842,1.809999942779541,1.8200000524520874,5990100.0,1.8200000524520874
2018-06-26,1.840000033378601,1.7699999809265137,1.7899999618530273,1.8200000524520874,6124170.0,1.8200000524520874
2018-06-27,1.909999966621399,1.8200000524520874,1.8200000524520874,1.8700000047683716,7151800.0,1.8700000047683716
2018-06-28,1.9600000381469727,1.8700000047683716,1.8700000047683716,1.9600000381469727,9378183.0,1.9600000381469727
2018-06-29,1.9800000190734863,1.8700000047683716,1.9700000286102295,1.9299999475479126,8590423.0,1.9299999475479126
2018-07-02,1.9500000476837158,1.8300000429153442,1.9299999475479126,1.8600000143051147,7672600.0,1.8600000143051147
2018-07-03,1.9299999475479126,1.850000023841858,1.8600000143051147,1.899999976158142,4263601.0,1.899999976158142
2018-07-04,1.9299999475479126,1.8799999952316284,1.899999976158142,1.8899999856948853,4368136.0,1.8899999856948853
2018-07-05,1.899999976158142,1.809999942779541,1.8700000047683716,1.8300000429153442,4869263.0,1.8300000429153442
2018-07-06,1.850000023841858,1.7799999713897705,1.8300000429153442,1.8300000429153442,4884037.0,1.8300000429153442
2018-07-09,1.899999976158142,1.7999999523162842,1.8200000524520874,1.8899999856948853,3873037.0,1.8899999856948853
2018-07-10,1.909999966621399,1.8600000143051147,1.899999976158142,1.8899999856948853,3856601.0,1.8899999856948853
2018-07-11,1.8700000047683716,1.7999999523162842,1.8700000047683716,1.8200000524520874,5290762.0,1.8200000524520874
2018-07-12,1.899999976158142,1.7999999523162842,1.7999999523162842,1.8600000143051147,4724436.0,1.8600000143051147
2018-07-13,1.9299999475479126,1.8600000143051147,1.8600000143051147,1.9199999570846558,4254663.0,1.9199999570846558
2018-07-16,1.9600000381469727,1.899999976158142,1.909999966621399,1.9299999475479126,3814128.0,1.9299999475479126
2018-07-17,1.9500000476837158,1.8899999856948853,1.9199999570846558,1.9500000476837158,3738710.0,1.9500000476837158
2018-07-18,1.9900000095367432,1.9299999475479126,1.9600000381469727,1.9500000476837158,3662300.0,1.9500000476837158
2018-07-19,1.9700000286102295,1.9199999570846558,1.940000057220459,1.940000057220459,3412900.0,1.940000057220459
2018-07-20,1.9700000286102295,1.9199999570846558,1.9199999570846558,1.9600000381469727,2583500.0,1.9600000381469727
2018-07-23,1.9600000381469727,1.909999966621399,1.9600000381469727,1.9600000381469727,5271406.0,1.9600000381469727
2018-07-24,2.0199999809265137,1.940000057220459,1.9600000381469727,2.009999990463257,4883100.0,2.009999990463257
2018-07-25,2.009999990463257,1.9800000190734863,2.009999990463257,1.9900000095367432,2924304.0,1.9900000095367432
2018-07-26,2.049999952316284,1.9800000190734863,2.0,2.009999990463257,6953663.0,2.009999990463257
2018-07-27,2.109999895095825,2.0,2.009999990463257,2.0899999141693115,9080753.0,2.0899999141693115
2018-07-30,2.1500000953674316,2.0299999713897705,2.069999933242798,2.0399999618530273,8477802.0,2.0399999618530273
2018-07-31,2.0799999237060547,2.0199999809265137,2.0299999713897705,2.059999942779541,2957100.0,2.059999942779541
2018-08-01,2.109999895095825,2.059999942779541,2.059999942779541,2.069999933242798,3567400.0,2.069999933242798
2018-08-02,2.069999933242798,1.9700000286102295,2.049999952316284,1.9900000095367432,6960796.0,1.9900000095367432
2018-08-03,2.059999942779541,1.9500000476837158,1.9900000095367432,2.0,4350307.0,2.0
2018-08-06,2.0299999713897705,1.9600000381469727,2.0,1.9800000190734863,4220096.0,1.9800000190734863
2018-08-07,2.059999942779541,1.9800000190734863,2.0,2.0399999618530273,3341600.0,2.0399999618530273
2018-08-08,2.119999885559082,2.009999990463257,2.0399999618530273,2.0299999713897705,8098703.0,2.0299999713897705
2018-08-09,2.069999933242798,2.0299999713897705,2.0399999618530273,2.059999942779541,4101243.0,2.059999942779541
2018-08-10,2.0799999237060547,2.0399999618530273,2.049999952316284,2.059999942779541,2995100.0,2.059999942779541
2018-08-13,2.1600000858306885,2.0399999618530273,2.059999942779541,2.1600000858306885,10792507.0,2.1600000858306885
2018-08-14,2.2699999809265137,2.1500000953674316,2.1500000953674316,2.259999990463257,15984077.0,2.259999990463257
2018-08-15,2.3499999046325684,2.2300000190734863,2.2300000190734863,2.240000009536743,15200404.0,2.240000009536743
2018-08-16,2.259999990463257,2.1600000858306885,2.2200000286102295,2.240000009536743,11687100.0,2.240000009536743
2018-08-17,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,0.0,2.240000009536743
2018-08-20,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,0.0,2.240000009536743
2018-08-21,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,0.0,2.240000009536743
2018-08-22,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,0.0,2.240000009536743
2018-08-23,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,0.0,2.240000009536743
2018-08-24,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,0.0,2.240000009536743
2018-08-27,2.569999933242798,2.390000104904175,2.4000000953674316,2.5299999713897705,17265999.0,2.5299999713897705
2018-08-28,2.5899999141693115,2.4000000953674316,2.549999952316284,2.4000000953674316,16175000.0,2.4000000953674316
2018-08-29,2.450000047683716,2.3299999237060547,2.380000114440918,2.430000066757202,11249463.0,2.430000066757202
2018-08-30,2.440000057220459,2.309999942779541,2.430000066757202,2.309999942779541,11775548.0,2.309999942779541
2018-08-31,2.319999933242798,2.190000057220459,2.299999952316284,2.200000047683716,9114384.0,2.200000047683716
2018-09-03,2.2799999713897705,2.0999999046325684,2.0999999046325684,2.2699999809265137,9529999.0,2.2699999809265137
2018-09-04,2.2899999618530273,2.2100000381469727,2.259999990463257,2.25,6684351.0,2.25
2018-09-05,2.319999933242798,2.240000009536743,2.259999990463257,2.25,6685820.0,2.25
2018-09-06,2.2799999713897705,2.200000047683716,2.2100000381469727,2.2100000381469727,4598901.0,2.2100000381469727
2018-09-07,2.259999990463257,2.180000066757202,2.2200000286102295,2.2100000381469727,5099810.0,2.2100000381469727
2018-09-10,2.2799999713897705,2.190000057220459,2.200000047683716,2.240000009536743,6216100.0,2.240000009536743
2018-09-11,2.2699999809265137,2.2100000381469727,2.2300000190734863,2.240000009536743,4838000.0,2.240000009536743
2018-09-12,2.25,2.2100000381469727,2.2200000286102295,2.2200000286102295,3937220.0,2.2200000286102295
2018-09-13,2.25,2.2100000381469727,2.2300000190734863,2.25,3246000.0,2.25
2018-09-14,2.3299999237060547,2.240000009536743,2.240000009536743,2.2899999618530273,5821700.0,2.2899999618530273
2018-09-17,2.319999933242798,2.259999990463257,2.2699999809265137,2.2899999618530273,3576514.0,2.2899999618530273
2018-09-18,2.2899999618530273,2.2200000286102295,2.2899999618530273,2.2799999713897705,5122240.0,2.2799999713897705
2018-09-19,2.299999952316284,2.25,2.2799999713897705,2.2799999713897705,6469400.0,2.2799999713897705
2018-09-20,2.299999952316284,2.25,2.259999990463257,2.2899999618530273,4835740.0,2.2899999618530273
2018-09-21,2.2899999618530273,2.25,2.2899999618530273,2.2799999713897705,5135541.0,2.2799999713897705
2018-09-25,2.2899999618530273,2.25,2.2699999809265137,2.2699999809265137,3639500.0,2.2699999809265137
2018-09-26,2.259999990463257,2.200000047683716,2.2100000381469727,2.2200000286102295,6378900.0,2.2200000286102295
2018-09-27,2.25,2.200000047683716,2.2200000286102295,2.2200000286102295,3682600.0,2.2200000286102295
2018-09-28,2.240000009536743,2.190000057220459,2.2300000190734863,2.2200000286102295,3562220.0,2.2200000286102295
2018-10-08,2.2200000286102295,2.119999885559082,2.2100000381469727,2.140000104904175,4052600.0,2.140000104904175
2018-10-09,2.190000057220459,2.140000104904175,2.140000104904175,2.1700000762939453,4127400.0,2.1700000762939453
2018-10-10,2.180000066757202,2.130000114440918,2.1700000762939453,2.1700000762939453,3453900.0,2.1700000762939453
2018-10-11,2.1700000762939453,2.1700000762939453,2.1700000762939453,2.1700000762939453,0.0,2.1700000762939453
2018-10-12,2.059999942779541,1.9600000381469727,2.0,2.0399999618530273,5338003.0,2.0399999618530273
2018-10-15,2.0999999046325684,2.009999990463257,2.049999952316284,2.0399999618530273,3151583.0,2.0399999618530273
2018-10-16,2.069999933242798,1.940000057220459,2.0399999618530273,1.940000057220459,3191476.0,1.940000057220459
2018-10-17,1.9900000095367432,1.8799999952316284,1.940000057220459,1.940000057220459,3640600.0,1.940000057220459
2018-10-18,1.9299999475479126,1.8799999952316284,1.9299999475479126,1.8899999856948853,2945110.0,1.8899999856948853
2018-10-19,1.9299999475479126,1.8200000524520874,1.8799999952316284,1.9199999570846558,3255910.0,1.9199999570846558
2018-10-22,1.9199999570846558,1.9199999570846558,1.9199999570846558,1.9199999570846558,0.0,1.9199999570846558
2018-10-23,2.109999895095825,2.0199999809265137,2.0399999618530273,2.0299999713897705,5734199.0,2.0299999713897705
2018-10-24,2.0899999141693115,1.9900000095367432,1.9900000095367432,2.069999933242798,3542209.0,2.069999933242798
2018-10-25,2.1700000762939453,2.0,2.0199999809265137,2.1700000762939453,6707002.0,2.1700000762939453
2018-10-26,2.240000009536743,2.1500000953674316,2.180000066757202,2.190000057220459,8466400.0,2.190000057220459
2018-10-29,2.1700000762939453,2.119999885559082,2.1600000858306885,2.1500000953674316,3683100.0,2.1500000953674316
2018-10-30,2.1500000953674316,2.0399999618530273,2.130000114440918,2.119999885559082,4283400.0,2.119999885559082
2018-10-31,2.2200000286102295,2.119999885559082,2.130000114440918,2.180000066757202,4268800.0,2.180000066757202
2018-11-01,2.200000047683716,2.1500000953674316,2.180000066757202,2.1700000762939453,3823100.0,2.1700000762939453
2018-11-02,2.200000047683716,2.1600000858306885,2.190000057220459,2.190000057220459,4666302.0,2.190000057220459
2018-11-05,2.259999990463257,2.1700000762939453,2.190000057220459,2.2200000286102295,6466906.0,2.2200000286102295
2018-11-06,2.2100000381469727,2.130000114440918,2.2100000381469727,2.1700000762939453,5714200.0,2.1700000762939453
2018-11-07,2.190000057220459,2.1500000953674316,2.1700000762939453,2.1600000858306885,4120120.0,2.1600000858306885
2018-11-08,2.259999990463257,2.1600000858306885,2.180000066757202,2.2200000286102295,9849185.0,2.2200000286102295
2018-11-09,2.2699999809265137,2.2100000381469727,2.2100000381469727,2.240000009536743,5777156.0,2.240000009536743
2018-11-12,2.3499999046325684,2.2200000286102295,2.2200000286102295,2.3499999046325684,7087439.0,2.3499999046325684
2018-11-13,2.450000047683716,2.319999933242798,2.3499999046325684,2.4100000858306885,11933918.0,2.4100000858306885
2018-11-14,2.440000057220459,2.299999952316284,2.4000000953674316,2.3299999237060547,10630768.0,2.3299999237060547
2018-11-15,2.380000114440918,2.259999990463257,2.380000114440918,2.299999952316284,8304361.0,2.299999952316284
2018-11-16,2.3499999046325684,2.2699999809265137,2.299999952316284,2.3499999046325684,6512937.0,2.3499999046325684
2018-11-19,2.319999933242798,2.2799999713897705,2.309999942779541,2.309999942779541,4547896.0,2.309999942779541
2018-11-20,2.359999895095825,2.259999990463257,2.2899999618530273,2.259999990463257,4768171.0,2.259999990463257
2018-11-21,2.309999942779541,2.2300000190734863,2.25,2.299999952316284,4456101.0,2.299999952316284
2018-11-22,2.3399999141693115,2.2899999618530273,2.319999933242798,2.309999942779541,4859730.0,2.309999942779541
2018-11-23,2.319999933242798,2.190000057220459,2.319999933242798,2.190000057220459,7107000.0,2.190000057220459
2018-11-26,2.200000047683716,2.119999885559082,2.190000057220459,2.130000114440918,3790800.0,2.130000114440918
2018-11-27,2.1700000762939453,2.119999885559082,2.1500000953674316,2.1500000953674316,2118683.0,2.1500000953674316
2018-11-28,2.190000057220459,2.140000104904175,2.1500000953674316,2.190000057220459,3846663.0,2.190000057220459
2018-11-29,2.2100000381469727,2.130000114440918,2.200000047683716,2.140000104904175,2908700.0,2.140000104904175
2018-11-30,2.1700000762939453,2.109999895095825,2.140000104904175,2.1500000953674316,3351500.0,2.1500000953674316
2018-12-03,2.2200000286102295,2.180000066757202,2.200000047683716,2.2200000286102295,3689100.0,2.2200000286102295
2018-12-04,2.2300000190734863,2.180000066757202,2.200000047683716,2.2200000286102295,2935871.0,2.2200000286102295
2018-12-05,2.259999990463257,2.1600000858306885,2.200000047683716,2.25,4019871.0,2.25
2018-12-06,2.309999942779541,2.2300000190734863,2.240000009536743,2.25,5149368.0,2.25
2018-12-07,2.2899999618530273,2.2200000286102295,2.25,2.2799999713897705,3325676.0,2.2799999713897705
2018-12-10,2.2699999809265137,2.2200000286102295,2.240000009536743,2.240000009536743,3037942.0,2.240000009536743
2018-12-11,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,0.0,2.240000009536743
2018-12-12,2.4200000762939453,2.2799999713897705,2.4200000762939453,2.2799999713897705,13211500.0,2.2799999713897705
2018-12-13,2.309999942779541,2.240000009536743,2.2699999809265137,2.299999952316284,6345000.0,2.299999952316284
2018-12-14,2.309999942779541,2.240000009536743,2.2899999618530273,2.259999990463257,3243000.0,2.259999990463257
2018-12-17,2.259999990463257,2.180000066757202,2.259999990463257,2.240000009536743,2706000.0,2.240000009536743
2018-12-18,2.2899999618530273,2.2100000381469727,2.2200000286102295,2.25,4700400.0,2.25
2018-12-19,2.2699999809265137,2.2200000286102295,2.259999990463257,2.2200000286102295,2361500.0,2.2200000286102295
2018-12-20,2.25,2.200000047683716,2.2200000286102295,2.240000009536743,2698000.0,2.240000009536743
2018-12-21,2.240000009536743,2.200000047683716,2.2200000286102295,2.2300000190734863,3243900.0,2.2300000190734863
2018-12-24,2.259999990463257,2.2100000381469727,2.2200000286102295,2.240000009536743,2593500.0,2.240000009536743
2018-12-25,2.240000009536743,2.130000114440918,2.2200000286102295,2.1700000762939453,3996100.0,2.1700000762939453
2018-12-26,2.190000057220459,2.1500000953674316,2.1700000762939453,2.180000066757202,1916100.0,2.180000066757202
2018-12-27,2.2200000286102295,2.130000114440918,2.2200000286102295,2.130000114440918,2123700.0,2.130000114440918
2018-12-28,2.180000066757202,2.130000114440918,2.140000104904175,2.180000066757202,2065524.0,2.180000066757202
2019-01-02,2.200000047683716,2.1600000858306885,2.180000066757202,2.190000057220459,1768200.0,2.190000057220459
2019-01-03,2.2300000190734863,2.1700000762939453,2.190000057220459,2.180000066757202,2310106.0,2.180000066757202
2019-01-04,2.240000009536743,2.1500000953674316,2.1500000953674316,2.240000009536743,3393207.0,2.240000009536743
2019-01-07,2.259999990463257,2.2100000381469727,2.1700000762939453,2.259999990463257,4399400.0,2.259999990463257
2019-01-08,2.3299999237060547,2.240000009536743,2.259999990463257,2.2899999618530273,5510202.0,2.2899999618530273
2019-01-09,2.309999942779541,2.2799999713897705,2.309999942779541,2.2799999713897705,4248202.0,2.2799999713897705
2019-01-10,2.299999952316284,2.259999990463257,2.2799999713897705,2.2699999809265137,4023606.0,2.2699999809265137
2019-01-11,2.2899999618530273,2.25,2.2699999809265137,2.2799999713897705,2514424.0,2.2799999713897705
2019-01-14,2.3299999237060547,2.2699999809265137,2.2799999713897705,2.299999952316284,5849808.0,2.299999952316284
2019-01-15,2.309999942779541,2.259999990463257,2.2899999618530273,2.299999952316284,4300824.0,2.299999952316284
2019-01-16,2.309999942779541,2.2699999809265137,2.309999942779541,2.2899999618530273,3794600.0,2.2899999618530273
2019-01-17,2.3499999046325684,2.2799999713897705,2.2899999618530273,2.2899999618530273,8909400.0,2.2899999618530273
2019-01-18,2.319999933242798,2.2699999809265137,2.2799999713897705,2.299999952316284,5946000.0,2.299999952316284
2019-01-21,2.309999942779541,2.2799999713897705,2.2899999618530273,2.2899999618530273,3752500.0,2.2899999618530273
2019-01-22,2.309999942779541,2.259999990463257,2.299999952316284,2.259999990463257,3056500.0,2.259999990463257
2019-01-23,2.2899999618530273,2.259999990463257,2.259999990463257,2.2799999713897705,2879100.0,2.2799999713897705
2019-01-24,2.2899999618530273,2.259999990463257,2.2799999713897705,2.2799999713897705,3165800.0,2.2799999713897705
2019-01-25,2.299999952316284,2.2699999809265137,2.2799999713897705,2.2799999713897705,3521624.0,2.2799999713897705
2019-01-28,2.299999952316284,2.2300000190734863,2.2899999618530273,2.259999990463257,4262732.0,2.259999990463257
2019-01-29,2.2699999809265137,2.1500000953674316,2.25,2.190000057220459,6257900.0,2.190000057220459
2019-01-30,2.2200000286102295,2.1600000858306885,2.180000066757202,2.180000066757202,2493000.0,2.180000066757202
2019-01-31,2.2100000381469727,2.130000114440918,2.180000066757202,2.130000114440918,4190922.0,2.130000114440918
2019-02-01,2.200000047683716,2.130000114440918,2.130000114440918,2.190000057220459,2725200.0,2.190000057220459
2019-02-11,2.25,2.190000057220459,2.200000047683716,2.240000009536743,3559724.0,2.240000009536743
2019-02-12,2.259999990463257,2.2200000286102295,2.2300000190734863,2.25,5365704.0,2.25
2019-02-13,2.2699999809265137,2.2300000190734863,2.240000009536743,2.259999990463257,6368550.0,2.259999990463257
2019-02-14,2.259999990463257,2.2200000286102295,2.259999990463257,2.240000009536743,8307020.0,2.240000009536743
2019-02-15,2.25,2.2200000286102295,2.2300000190734863,2.2200000286102295,5763665.0,2.2200000286102295
2019-02-18,2.2799999713897705,2.2300000190734863,2.240000009536743,2.2699999809265137,6811065.0,2.2699999809265137
2019-02-19,2.380000114440918,2.259999990463257,2.2799999713897705,2.380000114440918,18231634.0,2.380000114440918
2019-02-20,2.380000114440918,2.319999933242798,2.359999895095825,2.3499999046325684,10286204.0,2.3499999046325684
2019-02-21,2.369999885559082,2.299999952316284,2.3499999046325684,2.3299999237060547,9479400.0,2.3299999237060547
2019-02-22,2.430000066757202,2.319999933242798,2.319999933242798,2.4100000858306885,11666766.0,2.4100000858306885
2019-02-25,2.5,2.390000104904175,2.430000066757202,2.5,17380459.0,2.5
2019-02-26,2.609999895095825,2.4600000381469727,2.5,2.4800000190734863,20056415.0,2.4800000190734863
2019-02-27,2.549999952316284,2.4800000190734863,2.5,2.5199999809265137,15638765.0,2.5199999809265137
2019-02-28,2.5399999618530273,2.490000009536743,2.5299999713897705,2.5199999809265137,8109843.0,2.5199999809265137
2019-03-01,2.5799999237060547,2.509999990463257,2.5199999809265137,2.549999952316284,10330373.0,2.549999952316284
2019-03-04,2.619999885559082,2.559999942779541,2.5899999141693115,2.5799999237060547,12059774.0,2.5799999237060547
2019-03-05,2.680000066757202,2.559999942779541,2.5799999237060547,2.6500000953674316,9946973.0,2.6500000953674316
2019-03-06,2.7799999713897705,2.6700000762939453,2.680000066757202,2.759999990463257,19023605.0,2.759999990463257
2019-03-07,2.9000000953674316,2.7699999809265137,2.7699999809265137,2.9000000953674316,17997211.0,2.9000000953674316
2019-03-08,2.9000000953674316,2.9000000953674316,2.9000000953674316,2.9000000953674316,0.0,2.9000000953674316
2019-03-11,2.740000009536743,2.630000114440918,2.6600000858306885,2.7300000190734863,16422356.0,2.7300000190734863
2019-03-12,2.8299999237060547,2.680000066757202,2.740000009536743,2.7200000286102295,14848637.0,2.7200000286102295
2019-03-13,2.7200000286102295,2.630000114440918,2.7100000381469727,2.6500000953674316,11857200.0,2.6500000953674316
2019-03-14,2.6700000762939453,2.5199999809265137,2.619999885559082,2.559999942779541,11774647.0,2.559999942779541
2019-03-15,2.630000114440918,2.559999942779541,2.569999933242798,2.609999895095825,7543900.0,2.609999895095825
2019-03-18,2.740000009536743,2.619999885559082,2.619999885559082,2.740000009536743,13587215.0,2.740000009536743
2019-03-19,2.809999942779541,2.690000057220459,2.7699999809265137,2.809999942779541,14264806.0,2.809999942779541
2019-03-20,2.869999885559082,2.75,2.7899999618530273,2.819999933242798,11993531.0,2.819999933242798
2019-03-21,2.869999885559082,2.7899999618530273,2.8499999046325684,2.8399999141693115,10352782.0,2.8399999141693115
2019-03-22,2.880000114440918,2.7799999713897705,2.819999933242798,2.880000114440918,12910474.0,2.880000114440918
2019-03-25,3.0199999809265137,2.819999933242798,2.819999933242798,2.9700000286102295,16138236.0,2.9700000286102295
2019-03-26,3.0799999237060547,2.880000114440918,2.990000009536743,2.9200000762939453,18413674.0,2.9200000762939453
2019-03-27,2.9700000286102295,2.7699999809265137,2.9600000381469727,2.8499999046325684,11868831.0,2.8499999046325684
2019-03-28,2.890000104904175,2.8299999237060547,2.8299999237060547,2.8399999141693115,7710532.0,2.8399999141693115
2019-03-29,2.890000104904175,2.8299999237060547,2.8399999141693115,2.890000104904175,7776528.0,2.890000104904175
2019-04-01,2.9800000190734863,2.869999885559082,2.880000114440918,2.9800000190734863,13617439.0,2.9800000190734863
2019-04-02,3.130000114440918,2.9800000190734863,2.9800000190734863,3.130000114440918,16936106.0,3.130000114440918
2019-04-03,3.2899999618530273,3.109999895095825,3.1700000762939453,3.2899999618530273,19504802.0,3.2899999618530273
2019-04-04,3.390000104904175,3.1500000953674316,3.3399999141693115,3.2200000286102295,28473393.0,3.2200000286102295
2019-04-08,3.380000114440918,3.2200000286102295,3.25,3.380000114440918,26443477.0,3.380000114440918
2019-04-09,3.549999952316284,3.369999885559082,3.4200000762939453,3.5,31307753.0,3.5
2019-04-10,3.559999942779541,3.369999885559082,3.430000066757202,3.450000047683716,24415576.0,3.450000047683716
2019-04-11,3.5399999618530273,3.4000000953674316,3.4600000381469727,3.4100000858306885,21332877.0,3.4100000858306885
2019-04-12,3.4100000858306885,3.4100000858306885,3.4100000858306885,3.4100000858306885,0.0,3.4100000858306885
2019-04-15,3.759999990463257,3.440000057220459,3.7200000286102295,3.450000047683716,37843400.0,3.450000047683716
2019-04-16,3.619999885559082,3.4700000286102295,3.490000009536743,3.619999885559082,33293808.0,3.619999885559082
2019-04-17,3.799999952316284,3.5999999046325684,3.640000104904175,3.75,37552059.0,3.75
2019-04-18,3.869999885559082,3.559999942779541,3.700000047683716,3.6500000953674316,38077138.0,3.6500000953674316
2019-04-19,3.6500000953674316,3.6500000953674316,3.6500000953674316,3.6500000953674316,0.0,3.6500000953674316
2019-04-22,3.9800000190734863,3.619999885559082,3.9000000953674316,3.690000057220459,95093822.0,3.690000057220459
2019-04-23,3.5,3.319999933242798,3.5,3.319999933242798,59477831.0,3.319999933242798
2019-04-24,3.430000066757202,3.130000114440918,3.25,3.299999952316284,36904581.0,3.299999952316284
2019-04-25,3.309999942779541,3.0999999046325684,3.240000009536743,3.109999895095825,30313056.0,3.109999895095825
2019-04-26,3.1700000762939453,3.059999942779541,3.109999895095825,3.0799999237060547,18976190.0,3.0799999237060547
2019-05-06,2.890000104904175,2.7100000381469727,2.7899999618530273,2.759999990463257,23218961.0,2.759999990463257
2019-05-07,2.859999895095825,2.75,2.819999933242798,2.7899999618530273,17642100.0,2.7899999618530273
2019-05-08,2.819999933242798,2.6700000762939453,2.740000009536743,2.75,12982943.0,2.75
2019-05-09,2.7699999809265137,2.7100000381469727,2.7200000286102295,2.7300000190734863,7089345.0,2.7300000190734863
2019-05-10,2.8499999046325684,2.6600000858306885,2.7699999809265137,2.819999933242798,15283500.0,2.819999933242798
2019-05-13,3.0999999046325684,2.7799999713897705,2.799999952316284,2.990000009536743,23991841.0,2.990000009536743
2019-05-14,2.9600000381469727,2.8399999141693115,2.9000000953674316,2.869999885559082,14082743.0,2.869999885559082
2019-05-15,2.930000066757202,2.859999895095825,2.890000104904175,2.9100000858306885,9920000.0,2.9100000858306885
2019-05-16,3.0299999713897705,2.9000000953674316,2.9200000762939453,2.9600000381469727,14473099.0,2.9600000381469727
2019-05-17,2.9600000381469727,2.7899999618530273,2.940000057220459,2.809999942779541,12049411.0,2.809999942779541
2019-05-20,2.8499999046325684,2.700000047683716,2.819999933242798,2.7699999809265137,6807502.0,2.7699999809265137
2019-05-21,2.990000009536743,2.740000009536743,2.7799999713897705,2.940000057220459,14334152.0,2.940000057220459
2019-05-22,2.990000009536743,2.869999885559082,2.930000066757202,2.880000114440918,13367000.0,2.880000114440918
2019-05-23,3.1500000953674316,2.809999942779541,2.9100000858306885,2.9800000190734863,29810517.0,2.9800000190734863
2019-05-24,3.009999990463257,2.9000000953674316,2.9200000762939453,2.9200000762939453,16157841.0,2.9200000762939453
2019-05-27,3.0,2.880000114440918,2.930000066757202,2.9700000286102295,13933300.0,2.9700000286102295
2019-05-28,3.0,2.9100000858306885,2.950000047683716,2.9200000762939453,12241353.0,2.9200000762939453
2019-05-29,2.9800000190734863,2.9100000858306885,2.930000066757202,2.940000057220459,8518000.0,2.940000057220459
2019-05-30,2.9600000381469727,2.880000114440918,2.940000057220459,2.950000047683716,10012432.0,2.950000047683716
2019-05-31,2.9700000286102295,2.9100000858306885,2.950000047683716,2.9100000858306885,6826600.0,2.9100000858306885
2019-06-03,2.9200000762939453,2.7899999618530273,2.9200000762939453,2.7899999618530273,9703600.0,2.7899999618530273
2019-06-04,2.8399999141693115,2.75,2.799999952316284,2.7899999618530273,8005890.0,2.7899999618530273
2019-06-05,2.8399999141693115,2.7799999713897705,2.799999952316284,2.7899999618530273,4355350.0,2.7899999618530273
2019-06-06,2.799999952316284,2.6600000858306885,2.7799999713897705,2.690000057220459,6859300.0,2.690000057220459
2019-06-10,2.7100000381469727,2.5799999237060547,2.690000057220459,2.609999895095825,10264300.0,2.609999895095825
2019-06-11,2.7899999618530273,2.5999999046325684,2.609999895095825,2.7799999713897705,14272584.0,2.7799999713897705
2019-06-12,2.799999952316284,2.7100000381469727,2.759999990463257,2.7200000286102295,11051620.0,2.7200000286102295
2019-06-13,2.7899999618530273,2.700000047683716,2.7100000381469727,2.7799999713897705,7760800.0,2.7799999713897705
2019-06-14,2.7799999713897705,2.6500000953674316,2.7699999809265137,2.680000066757202,7663045.0,2.680000066757202
2019-06-17,2.7100000381469727,2.5999999046325684,2.700000047683716,2.6500000953674316,8181300.0,2.6500000953674316
2019-06-18,2.6700000762939453,2.5899999141693115,2.6700000762939453,2.619999885559082,7082247.0,2.619999885559082
2019-06-19,2.700000047683716,2.630000114440918,2.6700000762939453,2.640000104904175,8451549.0,2.640000104904175
2019-06-20,2.700000047683716,2.609999895095825,2.630000114440918,2.6700000762939453,12974114.0,2.6700000762939453
2019-06-21,2.7899999618530273,2.690000057220459,2.690000057220459,2.740000009536743,15666100.0,2.740000009536743
2019-06-24,2.9000000953674316,2.7200000286102295,2.7300000190734863,2.799999952316284,17922701.0,2.799999952316284
2019-06-25,2.8299999237060547,2.759999990463257,2.7899999618530273,2.7699999809265137,12065553.0,2.7699999809265137
2019-06-26,2.799999952316284,2.75,2.7899999618530273,2.759999990463257,6740000.0,2.759999990463257
2019-06-27,2.7899999618530273,2.740000009536743,2.75,2.740000009536743,6800100.0,2.740000009536743
2019-06-28,2.759999990463257,2.680000066757202,2.75,2.700000047683716,7406800.0,2.700000047683716
2019-07-01,2.7699999809265137,2.7100000381469727,2.740000009536743,2.759999990463257,9100800.0,2.759999990463257
2019-07-02,2.809999942779541,2.740000009536743,2.75,2.7799999713897705,8815411.0,2.7799999713897705
2019-07-03,2.7799999713897705,2.7100000381469727,2.7699999809265137,2.75,6399100.0,2.75
2019-07-04,2.759999990463257,2.700000047683716,2.740000009536743,2.7200000286102295,6092072.0,2.7200000286102295
2019-07-05,2.7200000286102295,2.6700000762939453,2.7200000286102295,2.7100000381469727,5753500.0,2.7100000381469727
2019-07-08,2.690000057220459,2.549999952316284,2.690000057220459,2.5799999237060547,9100601.0,2.5799999237060547
2019-07-09,2.5999999046325684,2.5399999618530273,2.5899999141693115,2.569999933242798,4643211.0,2.569999933242798
2019-07-10,2.5799999237060547,2.509999990463257,2.5799999237060547,2.549999952316284,6914402.0,2.549999952316284
2019-07-11,2.569999933242798,2.5299999713897705,2.549999952316284,2.549999952316284,5871949.0,2.549999952316284
2019-07-12,2.5799999237060547,2.5399999618530273,2.5399999618530273,2.569999933242798,3909449.0,2.569999933242798
2019-07-15,2.569999933242798,2.4800000190734863,2.559999942779541,2.559999942779541,6639572.0,2.559999942779541
2019-07-16,2.569999933242798,2.5399999618530273,2.559999942779541,2.549999952316284,3828132.0,2.549999952316284
2019-07-17,2.569999933242798,2.5399999618530273,2.549999952316284,2.549999952316284,4960582.0,2.549999952316284
2019-07-18,2.5399999618530273,2.509999990463257,2.5299999713897705,2.5199999809265137,3927600.0,2.5199999809265137
2019-07-19,2.559999942779541,2.509999990463257,2.5199999809265137,2.5399999618530273,4115900.0,2.5399999618530273
2019-07-22,2.5399999618530273,2.430000066757202,2.5399999618530273,2.440000057220459,6277400.0,2.440000057220459
2019-07-23,2.4600000381469727,2.430000066757202,2.440000057220459,2.450000047683716,3844909.0,2.450000047683716
2019-07-24,2.5299999713897705,2.4200000762939453,2.440000057220459,2.490000009536743,7079809.0,2.490000009536743
2019-07-25,2.5299999713897705,2.4700000286102295,2.4700000286102295,2.5,5086400.0,2.5
2019-07-26,2.5,2.4600000381469727,2.5,2.4700000286102295,3137700.0,2.4700000286102295
2019-07-29,2.490000009536743,2.440000057220459,2.4700000286102295,2.4600000381469727,3497900.0,2.4600000381469727
2019-07-30,2.4800000190734863,2.450000047683716,2.4600000381469727,2.4700000286102295,3422900.0,2.4700000286102295
2019-07-31,2.450000047683716,2.4100000858306885,2.440000057220459,2.430000066757202,4028400.0,2.430000066757202
2019-08-01,2.430000066757202,2.3499999046325684,2.430000066757202,2.369999885559082,6125384.0,2.369999885559082
2019-08-02,2.3399999141693115,2.2799999713897705,2.3299999237060547,2.309999942779541,6215100.0,2.309999942779541
2019-08-05,2.3499999046325684,2.2899999618530273,2.319999933242798,2.299999952316284,4369320.0,2.299999952316284
2019-08-06,2.25,2.1600000858306885,2.25,2.2200000286102295,7022640.0,2.2200000286102295
2019-08-07,2.2799999713897705,2.2200000286102295,2.2300000190734863,2.25,4978300.0,2.25
2019-08-08,2.319999933242798,2.240000009536743,2.25,2.299999952316284,4511260.0,2.299999952316284
2019-08-09,2.309999942779541,2.2200000286102295,2.299999952316284,2.240000009536743,4625600.0,2.240000009536743
2019-08-12,2.2699999809265137,2.2200000286102295,2.240000009536743,2.2699999809265137,3175375.0,2.2699999809265137
2019-08-13,2.2699999809265137,2.240000009536743,2.259999990463257,2.25,2731000.0,2.25
2019-08-14,2.309999942779541,2.2699999809265137,2.2699999809265137,2.2899999618530273,3876199.0,2.2899999618530273
2019-08-15,2.309999942779541,2.2200000286102295,2.240000009536743,2.309999942779541,3926466.0,2.309999942779541
2019-08-16,2.319999933242798,2.25,2.299999952316284,2.259999990463257,4620066.0,2.259999990463257
2019-08-19,2.3399999141693115,2.2699999809265137,2.2899999618530273,2.3299999237060547,6201767.0,2.3299999237060547
2019-08-20,2.4000000953674316,2.3399999141693115,2.3499999046325684,2.3399999141693115,6980364.0,2.3399999141693115
2019-08-21,2.380000114440918,2.3299999237060547,2.3299999237060547,2.359999895095825,4793401.0,2.359999895095825
2019-08-22,2.380000114440918,2.3499999046325684,2.3499999046325684,2.380000114440918,4237500.0,2.380000114440918
2019-08-23,2.430000066757202,2.3499999046325684,2.369999885559082,2.390000104904175,4929033.0,2.390000104904175
2019-08-26,2.3399999141693115,2.299999952316284,2.299999952316284,2.319999933242798,5941364.0,2.319999933242798
2019-08-27,2.380000114440918,2.319999933242798,2.3299999237060547,2.3399999141693115,5768500.0,2.3399999141693115
2019-08-28,2.4100000858306885,2.3399999141693115,2.359999895095825,2.4000000953674316,8009209.0,2.4000000953674316
2019-08-29,2.4200000762939453,2.369999885559082,2.4100000858306885,2.380000114440918,6360953.0,2.380000114440918
2019-08-30,2.4000000953674316,2.240000009536743,2.390000104904175,2.3299999237060547,6568300.0,2.3299999237060547
2019-09-02,2.4000000953674316,2.319999933242798,2.319999933242798,2.390000104904175,5564494.0,2.390000104904175
2019-09-03,2.4000000953674316,2.3499999046325684,2.390000104904175,2.390000104904175,4336300.0,2.390000104904175
2019-09-04,2.4600000381469727,2.369999885559082,2.369999885559082,2.4600000381469727,9361400.0,2.4600000381469727
2019-09-05,2.5,2.440000057220459,2.5,2.440000057220459,9999200.0,2.440000057220459
2019-09-06,2.559999942779541,2.430000066757202,2.430000066757202,2.4600000381469727,15307398.0,2.4600000381469727
2019-09-09,2.490000009536743,2.450000047683716,2.4700000286102295,2.4800000190734863,9185760.0,2.4800000190734863
2019-09-10,2.4700000286102295,2.440000057220459,2.4700000286102295,2.450000047683716,7425001.0,2.450000047683716
2019-09-11,2.490000009536743,2.440000057220459,2.4600000381469727,2.440000057220459,6409032.0,2.440000057220459
2019-09-12,2.4600000381469727,2.4200000762939453,2.450000047683716,2.4600000381469727,4397800.0,2.4600000381469727
2019-09-16,2.5299999713897705,2.4600000381469727,2.4600000381469727,2.509999990463257,10460432.0,2.509999990463257
2019-09-17,2.700000047683716,2.509999990463257,2.509999990463257,2.559999942779541,30414611.0,2.559999942779541
2019-09-18,2.559999942779541,2.5,2.5199999809265137,2.5,13745300.0,2.5
2019-09-19,2.5199999809265137,2.4600000381469727,2.5199999809265137,2.509999990463257,8198099.0,2.509999990463257
2019-09-20,2.509999990463257,2.4700000286102295,2.4800000190734863,2.4800000190734863,5567977.0,2.4800000190734863
2019-09-23,2.4700000286102295,2.4100000858306885,2.4700000286102295,2.430000066757202,4573300.0,2.430000066757202
2019-09-24,2.450000047683716,2.4000000953674316,2.440000057220459,2.4200000762939453,4081701.0,2.4200000762939453
2019-09-25,2.4100000858306885,2.3299999237060547,2.4100000858306885,2.3299999237060547,5922167.0,2.3299999237060547
2019-09-26,2.359999895095825,2.2899999618530273,2.3399999141693115,2.3399999141693115,4317300.0,2.3399999141693115
2019-09-27,2.3499999046325684,2.309999942779541,2.3299999237060547,2.3299999237060547,4246300.0,2.3299999237060547
2019-09-30,2.3399999141693115,2.2699999809265137,2.3399999141693115,2.309999942779541,2576109.0,2.309999942779541
2019-10-08,2.3299999237060547,2.299999952316284,2.299999952316284,2.299999952316284,2318230.0,2.299999952316284
2019-10-09,2.319999933242798,2.2799999713897705,2.2899999618530273,2.319999933242798,2219010.0,2.319999933242798
2019-10-10,2.3499999046325684,2.309999942779541,2.319999933242798,2.3399999141693115,3102200.0,2.3399999141693115
2019-10-11,2.3499999046325684,2.309999942779541,2.3399999141693115,2.3499999046325684,4364600.0,2.3499999046325684
2019-10-14,2.390000104904175,2.3499999046325684,2.3499999046325684,2.390000104904175,5846401.0,2.390000104904175
2019-10-15,2.390000104904175,2.3399999141693115,2.390000104904175,2.3499999046325684,3086300.0,2.3499999046325684
2019-10-16,2.369999885559082,2.319999933242798,2.3499999046325684,2.319999933242798,2535700.0,2.319999933242798
2019-10-17,2.3499999046325684,2.319999933242798,2.319999933242798,2.319999933242798,2664600.0,2.319999933242798
2019-10-18,2.3399999141693115,2.2799999713897705,2.3299999237060547,2.2899999618530273,2909600.0,2.2899999618530273
2019-10-21,2.299999952316284,2.25,2.299999952316284,2.2899999618530273,2569300.0,2.2899999618530273
2019-10-22,2.3399999141693115,2.2799999713897705,2.299999952316284,2.3299999237060547,3200100.0,2.3299999237060547
2019-10-23,2.3299999237060547,2.2799999713897705,2.3299999237060547,2.309999942779541,2552042.0,2.309999942779541
2019-10-24,2.319999933242798,2.2899999618530273,2.299999952316284,2.319999933242798,2332291.0,2.319999933242798
2019-10-25,2.359999895095825,2.2899999618530273,2.319999933242798,2.3399999141693115,3606332.0,2.3399999141693115
2019-10-28,2.319999933242798,2.2699999809265137,2.309999942779541,2.299999952316284,7811700.0,2.299999952316284
2019-10-29,2.299999952316284,2.240000009536743,2.299999952316284,2.25,4643000.0,2.25
2019-10-30,2.259999990463257,2.180000066757202,2.240000009536743,2.200000047683716,5815200.0,2.200000047683716
2019-10-31,2.2200000286102295,2.109999895095825,2.200000047683716,2.109999895095825,8198500.0,2.109999895095825
2019-11-01,2.1600000858306885,2.0799999237060547,2.109999895095825,2.1500000953674316,5130801.0,2.1500000953674316
2019-11-04,2.1700000762939453,2.119999885559082,2.1600000858306885,2.140000104904175,4436100.0,2.140000104904175
2019-11-05,2.140000104904175,2.0999999046325684,2.140000104904175,2.109999895095825,4116901.0,2.109999895095825
2019-11-06,2.119999885559082,2.0799999237060547,2.119999885559082,2.0899999141693115,4245300.0,2.0899999141693115
2019-11-07,2.109999895095825,2.0799999237060547,2.0899999141693115,2.0999999046325684,2471400.0,2.0999999046325684
2019-11-08,2.119999885559082,2.069999933242798,2.119999885559082,2.0799999237060547,3837200.0,2.0799999237060547
2019-11-11,2.069999933242798,1.9900000095367432,2.069999933242798,2.009999990463257,6028681.0,2.009999990463257
2019-11-12,2.0299999713897705,1.9800000190734863,2.009999990463257,2.0299999713897705,4304082.0,2.0299999713897705
2019-11-13,2.0199999809265137,1.9800000190734863,2.0199999809265137,1.9800000190734863,2944200.0,1.9800000190734863
2019-11-14,2.0,1.9600000381469727,1.9900000095367432,1.9800000190734863,3847301.0,1.9800000190734863
2019-11-15,1.9900000095367432,1.940000057220459,1.9900000095367432,1.9500000476837158,3630100.0,1.9500000476837158
2019-11-18,2.0399999618530273,1.9299999475479126,1.9600000381469727,2.0,6970221.0,2.0
2019-11-19,2.069999933242798,1.9800000190734863,2.0,2.059999942779541,5893474.0,2.059999942779541
2019-11-20,2.2699999809265137,2.0799999237060547,2.0799999237060547,2.2699999809265137,19539231.0,2.2699999809265137
2019-11-21,2.5,2.299999952316284,2.3499999046325684,2.5,39720107.0,2.5
2019-11-22,2.75,2.5199999809265137,2.549999952316284,2.75,98265930.0,2.75
2019-11-25,3.0299999713897705,2.9800000190734863,2.9800000190734863,3.0299999713897705,46044248.0,3.0299999713897705
2019-11-26,3.2699999809265137,2.8499999046325684,3.0999999046325684,2.9000000953674316,152195301.0,2.9000000953674316
2019-11-27,2.799999952316284,2.609999895095825,2.75,2.609999895095825,112492676.0,2.609999895095825
2019-11-28,2.630000114440918,2.4600000381469727,2.549999952316284,2.630000114440918,93285757.0,2.630000114440918
2019-11-29,2.700000047683716,2.509999990463257,2.559999942779541,2.6700000762939453,93397752.0,2.6700000762939453
2019-12-02,2.7300000190734863,2.5799999237060547,2.640000104904175,2.630000114440918,80760334.0,2.630000114440918
2019-12-03,2.549999952316284,2.4600000381469727,2.549999952316284,2.509999990463257,64087310.0,2.509999990463257
2019-12-04,2.549999952316284,2.430000066757202,2.490000009536743,2.5199999809265137,54097216.0,2.5199999809265137
2019-12-05,2.5399999618530273,2.4600000381469727,2.509999990463257,2.5399999618530273,52775457.0,2.5399999618530273
2019-12-06,2.5999999046325684,2.4600000381469727,2.5199999809265137,2.549999952316284,56739078.0,2.549999952316284
2019-12-09,2.809999942779541,2.5,2.559999942779541,2.740000009536743,96226609.0,2.740000009536743
2019-12-10,2.7200000286102295,2.5999999046325684,2.630000114440918,2.7100000381469727,70404242.0,2.7100000381469727
2019-12-11,2.880000114440918,2.640000104904175,2.7200000286102295,2.6500000953674316,74601158.0,2.6500000953674316
2019-12-12,2.75,2.549999952316284,2.569999933242798,2.6700000762939453,51695800.0,2.6700000762939453
2019-12-13,2.680000066757202,2.5999999046325684,2.630000114440918,2.6700000762939453,34957800.0,2.6700000762939453
2019-12-16,2.7300000190734863,2.619999885559082,2.630000114440918,2.7300000190734863,44900670.0,2.7300000190734863
2019-12-17,2.8499999046325684,2.680000066757202,2.7200000286102295,2.7300000190734863,56659120.0,2.7300000190734863
2019-12-18,2.75,2.6700000762939453,2.7100000381469727,2.6700000762939453,38294101.0,2.6700000762939453
2019-12-19,2.700000047683716,2.609999895095825,2.700000047683716,2.6600000858306885,29742600.0,2.6600000858306885
2019-12-20,2.6500000953674316,2.549999952316284,2.6500000953674316,2.549999952316284,33825343.0,2.549999952316284
2019-12-23,2.5999999046325684,2.509999990463257,2.549999952316284,2.5299999713897705,22578000.0,2.5299999713897705
2019-12-24,2.559999942779541,2.4600000381469727,2.5399999618530273,2.559999942779541,22376620.0,2.559999942779541
2019-12-25,2.549999952316284,2.5,2.549999952316284,2.5299999713897705,14743644.0,2.5299999713897705
2019-12-26,2.5799999237060547,2.509999990463257,2.5299999713897705,2.559999942779541,18874700.0,2.559999942779541
2019-12-27,2.7899999618530273,2.5299999713897705,2.559999942779541,2.6700000762939453,61821503.0,2.6700000762939453
2019-12-30,2.759999990463257,2.549999952316284,2.5899999141693115,2.7100000381469727,43303200.0,2.7100000381469727
2019-12-31,2.880000114440918,2.6600000858306885,2.6700000762939453,2.819999933242798,57804301.0,2.819999933242798
2020-01-02,2.869999885559082,2.7799999713897705,2.799999952316284,2.7899999618530273,42386002.0,2.7899999618530273
2020-01-03,2.869999885559082,2.759999990463257,2.7799999713897705,2.7799999713897705,35650151.0,2.7799999713897705
2020-01-06,2.8499999046325684,2.7100000381469727,2.7300000190734863,2.809999942779541,39539337.0,2.809999942779541
2020-01-07,3.0899999141693115,2.8299999237060547,2.8299999237060547,3.0899999141693115,34230171.0,3.0899999141693115
2020-01-08,2.9100000858306885,2.9100000858306885,2.9100000858306885,2.9100000858306885,75543027.0,2.9100000858306885
2020-01-09,2.950000047683716,2.8399999141693115,2.869999885559082,2.8499999046325684,34251801.0,2.8499999046325684
2020-01-10,2.890000104904175,2.7799999713897705,2.869999885559082,2.7799999713897705,25813965.0,2.7799999713897705
2020-01-13,2.7799999713897705,2.7799999713897705,2.7799999713897705,2.7799999713897705,16900541.0,2.7799999713897705
2020-01-14,2.759999990463257,2.759999990463257,2.759999990463257,2.759999990463257,16654799.0,2.759999990463257
2020-01-15,2.7100000381469727,2.6500000953674316,2.7100000381469727,2.690000057220459,18904456.0,2.690000057220459
2020-01-16,2.7100000381469727,2.630000114440918,2.690000057220459,2.6600000858306885,11177500.0,2.6600000858306885
2020-01-17,2.700000047683716,2.630000114440918,2.6700000762939453,2.640000104904175,10572406.0,2.640000104904175
2020-01-20,2.6600000858306885,2.5799999237060547,2.6500000953674316,2.609999895095825,12548341.0,2.609999895095825
2020-01-21,2.609999895095825,2.559999942779541,2.5999999046325684,2.569999933242798,12229800.0,2.569999933242798
2020-01-22,2.569999933242798,2.5199999809265137,2.559999942779541,2.559999942779541,10628700.0,2.559999942779541
2020-01-23,2.569999933242798,2.390000104904175,2.549999952316284,2.4200000762939453,15666800.0,2.4200000762939453
2020-02-03,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,2104600.0,2.180000066757202
2020-02-04,2.1500000953674316,1.9800000190734863,1.9800000190734863,2.119999885559082,24110302.0,2.119999885559082
2020-02-05,2.3299999237060547,2.130000114440918,2.140000104904175,2.2200000286102295,21520688.0,2.2200000286102295
2020-02-06,2.2899999618530273,2.200000047683716,2.240000009536743,2.2699999809265137,17805282.0,2.2699999809265137
2020-02-07,2.259999990463257,2.2200000286102295,2.25,2.259999990463257,15187500.0,2.259999990463257
2020-02-10,2.3499999046325684,2.2300000190734863,2.240000009536743,2.3499999046325684,16665200.0,2.3499999046325684
2020-02-11,2.5299999713897705,2.319999933242798,2.3499999046325684,2.4200000762939453,29811698.0,2.4200000762939453
2020-02-12,2.4000000953674316,2.319999933242798,2.3499999046325684,2.390000104904175,17248181.0,2.390000104904175
2020-02-13,2.4000000953674316,2.3399999141693115,2.369999885559082,2.3399999141693115,12292920.0,2.3399999141693115
2020-02-14,2.380000114440918,2.319999933242798,2.3299999237060547,2.359999895095825,10664600.0,2.359999895095825
2020-02-17,2.430000066757202,2.3499999046325684,2.3499999046325684,2.4200000762939453,13155002.0,2.4200000762939453
2020-02-18,2.509999990463257,2.4100000858306885,2.4200000762939453,2.450000047683716,16964230.0,2.450000047683716
2020-02-19,2.4700000286102295,2.4000000953674316,2.4600000381469727,2.4100000858306885,12784200.0,2.4100000858306885
2020-02-20,2.4700000286102295,2.4000000953674316,2.4200000762939453,2.4700000286102295,14060341.0,2.4700000286102295
2020-02-21,2.5,2.440000057220459,2.4600000381469727,2.490000009536743,20645617.0,2.490000009536743
2020-02-24,2.490000009536743,2.4100000858306885,2.4800000190734863,2.4200000762939453,20889888.0,2.4200000762939453
2020-02-25,2.4000000953674316,2.2799999713897705,2.369999885559082,2.3499999046325684,20803866.0,2.3499999046325684
2020-02-26,2.569999933242798,2.299999952316284,2.319999933242798,2.4200000762939453,33354594.0,2.4200000762939453
2020-02-27,2.4700000286102295,2.369999885559082,2.390000104904175,2.390000104904175,17451800.0,2.390000104904175
2020-02-28,2.3499999046325684,2.2200000286102295,2.309999942779541,2.240000009536743,17231900.0,2.240000009536743
2020-03-02,2.390000104904175,2.25,2.25,2.3499999046325684,13284794.0,2.3499999046325684
2020-03-03,2.4100000858306885,2.3399999141693115,2.390000104904175,2.369999885559082,15872100.0,2.369999885559082
2020-03-04,2.490000009536743,2.319999933242798,2.3499999046325684,2.450000047683716,29153716.0,2.450000047683716
2020-03-05,2.549999952316284,2.4100000858306885,2.440000057220459,2.549999952316284,34234402.0,2.549999952316284
2020-03-06,2.5199999809265137,2.450000047683716,2.509999990463257,2.490000009536743,21593710.0,2.490000009536743
2020-03-09,2.450000047683716,2.3399999141693115,2.4200000762939453,2.3499999046325684,21158302.0,2.3499999046325684
2020-03-10,2.450000047683716,2.2899999618530273,2.3299999237060547,2.4200000762939453,24072301.0,2.4200000762939453
2020-03-11,2.4600000381469727,2.4000000953674316,2.430000066757202,2.4000000953674316,15134700.0,2.4000000953674316
2020-03-12,2.4800000190734863,2.3499999046325684,2.369999885559082,2.380000114440918,17873281.0,2.380000114440918
2020-03-13,2.369999885559082,2.25,2.2899999618530273,2.3399999141693115,12139800.0,2.3399999141693115
2020-03-16,2.390000104904175,2.2799999713897705,2.369999885559082,2.2799999713897705,11130600.0,2.2799999713897705
2020-03-17,2.319999933242798,2.240000009536743,2.2699999809265137,2.25,11669001.0,2.25
2020-03-18,2.2899999618530273,2.2100000381469727,2.2799999713897705,2.2200000286102295,8616600.0,2.2200000286102295
2020-03-19,2.25,2.140000104904175,2.2200000286102295,2.2200000286102295,10957423.0,2.2200000286102295
2020-03-20,2.2699999809265137,2.2100000381469727,2.240000009536743,2.25,5897083.0,2.25
2020-03-23,2.259999990463257,2.190000057220459,2.2100000381469727,2.200000047683716,6347800.0,2.200000047683716
2020-03-24,2.259999990463257,2.2100000381469727,2.2300000190734863,2.25,6260301.0,2.25
2020-03-25,2.3299999237060547,2.259999990463257,2.259999990463257,2.2899999618530273,8013000.0,2.2899999618530273
2020-03-26,2.2899999618530273,2.2200000286102295,2.2899999618530273,2.2300000190734863,7360000.0,2.2300000190734863
2020-03-27,2.259999990463257,2.2200000286102295,2.240000009536743,2.2200000286102295,5190700.0,2.2200000286102295
2020-03-30,2.2200000286102295,2.180000066757202,2.200000047683716,2.2100000381469727,4791800.0,2.2100000381469727
2020-03-31,2.2300000190734863,2.1700000762939453,2.2200000286102295,2.1700000762939453,5229000.0,2.1700000762939453
2020-04-01,2.190000057220459,2.1500000953674316,2.1600000858306885,2.1500000953674316,3665802.0,2.1500000953674316
2020-04-02,2.2100000381469727,2.130000114440918,2.1500000953674316,2.2100000381469727,5546702.0,2.2100000381469727
2020-04-03,2.2100000381469727,2.1700000762939453,2.190000057220459,2.1700000762939453,3516600.0,2.1700000762939453
2020-04-07,2.259999990463257,2.190000057220459,2.190000057220459,2.25,5766220.0,2.25
2020-04-08,2.309999942779541,2.2200000286102295,2.25,2.2799999713897705,9365383.0,2.2799999713897705
2020-04-09,2.309999942779541,2.2699999809265137,2.2799999713897705,2.2899999618530273,6007200.0,2.2899999618530273
2020-04-10,2.299999952316284,2.2200000286102295,2.2899999618530273,2.2300000190734863,5000200.0,2.2300000190734863
2020-04-13,2.2699999809265137,2.200000047683716,2.2300000190734863,2.2100000381469727,5797901.0,2.2100000381469727
2020-04-14,2.240000009536743,2.200000047683716,2.2100000381469727,2.240000009536743,3984401.0,2.240000009536743
2020-04-15,2.25,2.2100000381469727,2.240000009536743,2.2200000286102295,3930400.0,2.2200000286102295
2020-04-16,2.25,2.200000047683716,2.2200000286102295,2.240000009536743,5802016.0,2.240000009536743
2020-04-17,2.2899999618530273,2.2300000190734863,2.240000009536743,2.25,6657000.0,2.25
2020-04-20,2.390000104904175,2.2100000381469727,2.2300000190734863,2.369999885559082,23855041.0,2.369999885559082
2020-04-21,2.3399999141693115,2.259999990463257,2.3299999237060547,2.259999990463257,9467613.0,2.259999990463257
2020-04-22,2.319999933242798,2.240000009536743,2.259999990463257,2.2799999713897705,6417813.0,2.2799999713897705
2020-04-23,2.2899999618530273,2.25,2.2799999713897705,2.259999990463257,4882700.0,2.259999990463257
2020-04-24,2.2899999618530273,2.240000009536743,2.25,2.259999990463257,4216200.0,2.259999990463257
2020-04-27,2.25,2.2100000381469727,2.25,2.2100000381469727,5425216.0,2.2100000381469727
2020-04-28,2.2200000286102295,2.140000104904175,2.2100000381469727,2.200000047683716,7165016.0,2.200000047683716
2020-04-29,2.2100000381469727,2.1700000762939453,2.190000057220459,2.1700000762939453,3082202.0,2.1700000762939453
2020-04-30,2.2300000190734863,2.1700000762939453,2.200000047683716,2.2100000381469727,5792502.0,2.2100000381469727
2020-05-06,2.200000047683716,2.1700000762939453,2.180000066757202,2.190000057220459,7315038.0,2.190000057220459
2020-05-07,2.200000047683716,2.1700000762939453,2.190000057220459,2.180000066757202,4101300.0,2.180000066757202
2020-05-08,2.2100000381469727,2.180000066757202,2.190000057220459,2.200000047683716,3776238.0,2.200000047683716
2020-05-11,2.2200000286102295,2.180000066757202,2.200000047683716,2.190000057220459,2919300.0,2.190000057220459
2020-05-12,2.200000047683716,2.1700000762939453,2.200000047683716,2.180000066757202,1917446.0,2.180000066757202
2020-05-13,2.200000047683716,2.1600000858306885,2.180000066757202,2.190000057220459,3003516.0,2.190000057220459
2020-05-14,2.180000066757202,2.1600000858306885,2.180000066757202,2.1600000858306885,2583500.0,2.1600000858306885
2020-05-15,2.1700000762939453,2.130000114440918,2.1700000762939453,2.130000114440918,4036220.0,2.130000114440918
2020-05-18,2.1600000858306885,2.109999895095825,2.140000104904175,2.1500000953674316,3417720.0,2.1500000953674316
2020-05-19,2.1700000762939453,2.140000104904175,2.1500000953674316,2.1500000953674316,2026300.0,2.1500000953674316
2020-05-20,2.1600000858306885,2.109999895095825,2.1500000953674316,2.119999885559082,3191117.0,2.119999885559082
2020-05-21,2.130000114440918,2.0899999141693115,2.119999885559082,2.0999999046325684,3005039.0,2.0999999046325684
2020-05-22,2.119999885559082,2.059999942779541,2.109999895095825,2.0799999237060547,3364652.0,2.0799999237060547
2020-05-25,2.119999885559082,2.069999933242798,2.0799999237060547,2.0799999237060547,6601410.0,2.0799999237060547
2020-05-26,2.0799999237060547,2.0199999809265137,2.0799999237060547,2.069999933242798,9358013.0,2.069999933242798
2020-05-27,2.0799999237060547,2.0399999618530273,2.059999942779541,2.059999942779541,4670720.0,2.059999942779541
2020-05-28,2.1600000858306885,2.0199999809265137,2.059999942779541,2.109999895095825,8721730.0,2.109999895095825
2020-05-29,2.0999999046325684,2.059999942779541,2.0799999237060547,2.069999933242798,3788202.0,2.069999933242798
2020-06-01,2.119999885559082,2.069999933242798,2.0799999237060547,2.0999999046325684,6441799.0,2.0999999046325684
2020-06-02,2.119999885559082,2.0899999141693115,2.109999895095825,2.119999885559082,4903002.0,2.119999885559082
2020-06-03,2.130000114440918,2.0999999046325684,2.119999885559082,2.109999895095825,4399200.0,2.109999895095825
2020-06-04,2.130000114440918,2.0999999046325684,2.119999885559082,2.119999885559082,4420977.0,2.119999885559082
2020-06-05,2.140000104904175,2.119999885559082,2.119999885559082,2.130000114440918,4561740.0,2.130000114440918
2020-06-08,2.130000114440918,2.0899999141693115,2.130000114440918,2.109999895095825,4908001.0,2.109999895095825
2020-06-09,2.119999885559082,2.0999999046325684,2.109999895095825,2.109999895095825,3556100.0,2.109999895095825
2020-06-10,2.119999885559082,2.0799999237060547,2.119999885559082,2.119999885559082,5977429.0,2.119999885559082
2020-06-11,2.119999885559082,2.069999933242798,2.109999895095825,2.0799999237060547,5315930.0,2.0799999237060547
2020-06-12,2.0999999046325684,2.0199999809265137,2.049999952316284,2.059999942779541,7290158.0,2.059999942779541
2020-06-15,2.0899999141693115,2.049999952316284,2.0799999237060547,2.059999942779541,4072430.0,2.059999942779541
2020-06-16,2.140000104904175,2.059999942779541,2.059999942779541,2.0999999046325684,5122002.0,2.0999999046325684
2020-06-17,2.130000114440918,2.069999933242798,2.0999999046325684,2.0999999046325684,5982202.0,2.0999999046325684
2020-06-18,2.309999942779541,2.0799999237060547,2.0999999046325684,2.309999942779541,20327681.0,2.309999942779541
2020-06-19,2.5399999618530273,2.359999895095825,2.4000000953674316,2.5399999618530273,48638055.0,2.5399999618530273
2020-06-22,2.4600000381469727,2.319999933242798,2.4000000953674316,2.3399999141693115,55215349.0,2.3399999141693115
2020-06-23,2.3299999237060547,2.2300000190734863,2.299999952316284,2.240000009536743,31785546.0,2.240000009536743
2020-06-24,2.2699999809265137,2.2200000286102295,2.240000009536743,2.2300000190734863,18380546.0,2.2300000190734863
2020-06-29,2.2100000381469727,2.140000104904175,2.200000047683716,2.1700000762939453,16542447.0,2.1700000762939453
2020-06-30,2.190000057220459,2.1600000858306885,2.180000066757202,2.190000057220459,10442611.0,2.190000057220459
2020-07-01,2.2899999618530273,2.1700000762939453,2.180000066757202,2.259999990463257,20507083.0,2.259999990463257
2020-07-02,2.380000114440918,2.2200000286102295,2.25,2.319999933242798,28302483.0,2.319999933242798
2020-07-03,2.549999952316284,2.2899999618530273,2.299999952316284,2.549999952316284,61088603.0,2.549999952316284
2020-07-06,2.809999942779541,2.5999999046325684,2.6500000953674316,2.809999942779541,90701849.0,2.809999942779541
2020-07-07,3.0399999618530273,2.6600000858306885,2.8499999046325684,2.7200000286102295,78648138.0,2.7200000286102295
2020-07-08,2.9000000953674316,2.640000104904175,2.6700000762939453,2.8299999237060547,57775662.0,2.8299999237060547
2020-07-09,3.0199999809265137,2.7100000381469727,2.799999952316284,2.890000104904175,69040684.0,2.890000104904175
2020-07-10,2.8499999046325684,2.6700000762939453,2.8399999141693115,2.700000047683716,42257100.0,2.700000047683716
2020-07-13,2.7699999809265137,2.6600000858306885,2.7300000190734863,2.7300000190734863,30008714.0,2.7300000190734863
2020-07-14,2.859999895095825,2.700000047683716,2.7300000190734863,2.819999933242798,40228036.0,2.819999933242798
2020-07-15,2.8399999141693115,2.6500000953674316,2.8299999237060547,2.6600000858306885,25333681.0,2.6600000858306885
2020-07-16,2.7200000286102295,2.5199999809265137,2.6600000858306885,2.5399999618530273,20884305.0,2.5399999618530273
2020-07-17,2.5899999141693115,2.4600000381469727,2.5899999141693115,2.490000009536743,16722103.0,2.490000009536743
2020-07-20,2.640000104904175,2.490000009536743,2.5199999809265137,2.640000104904175,18749454.0,2.640000104904175
2020-07-21,2.6700000762939453,2.549999952316284,2.640000104904175,2.5899999141693115,13364881.0,2.5899999141693115
2020-07-22,2.640000104904175,2.569999933242798,2.5799999237060547,2.5899999141693115,12167423.0,2.5899999141693115
2020-07-23,2.5899999141693115,2.4800000190734863,2.5799999237060547,2.5399999618530273,12476320.0,2.5399999618530273
2020-07-24,2.609999895095825,2.4000000953674316,2.559999942779541,2.450000047683716,15409031.0,2.450000047683716
2020-07-27,2.4600000381469727,2.4000000953674316,2.4200000762939453,2.430000066757202,9640561.0,2.430000066757202
2020-07-28,2.5399999618530273,2.440000057220459,2.450000047683716,2.4800000190734863,11262541.0,2.4800000190734863
2020-07-29,2.5399999618530273,2.430000066757202,2.4600000381469727,2.5399999618530273,12344252.0,2.5399999618530273
2020-07-30,2.5799999237060547,2.509999990463257,2.5399999618530273,2.509999990463257,12657403.0,2.509999990463257
2020-07-31,2.5399999618530273,2.4600000381469727,2.5,2.490000009536743,13916302.0,2.490000009536743
2020-08-03,2.569999933242798,2.490000009536743,2.490000009536743,2.5399999618530273,18542531.0,2.5399999618530273
2020-08-04,2.569999933242798,2.490000009536743,2.569999933242798,2.5199999809265137,12852640.0,2.5199999809265137
2020-08-05,2.569999933242798,2.4700000286102295,2.5199999809265137,2.5399999618530273,17483650.0,2.5399999618530273
2020-08-06,2.5399999618530273,2.4800000190734863,2.5199999809265137,2.5199999809265137,13684007.0,2.5199999809265137
2020-08-07,2.5299999713897705,2.4100000858306885,2.5199999809265137,2.440000057220459,14259100.0,2.440000057220459
2020-08-10,2.490000009536743,2.4100000858306885,2.4200000762939453,2.4700000286102295,7973706.0,2.4700000286102295
2020-08-11,2.4800000190734863,2.4000000953674316,2.4700000286102295,2.4100000858306885,8193257.0,2.4100000858306885
2020-08-12,2.4100000858306885,2.3299999237060547,2.4000000953674316,2.390000104904175,11455899.0,2.390000104904175
2020-08-13,2.4800000190734863,2.390000104904175,2.390000104904175,2.450000047683716,12660499.0,2.450000047683716
2020-08-14,2.4600000381469727,2.4000000953674316,2.450000047683716,2.450000047683716,8543003.0,2.450000047683716
2020-08-17,2.509999990463257,2.440000057220459,2.450000047683716,2.509999990463257,12205400.0,2.509999990463257
2020-08-18,2.759999990463257,2.490000009536743,2.509999990463257,2.759999990463257,53850828.0,2.759999990463257
2020-08-19,2.990000009536743,2.630000114440918,2.7200000286102295,2.7799999713897705,75468503.0,2.7799999713897705
2020-08-20,2.7799999713897705,2.5399999618530273,2.75,2.609999895095825,49248889.0,2.609999895095825
2020-08-21,2.6500000953674316,2.549999952316284,2.619999885559082,2.559999942779541,23506400.0,2.559999942779541
2020-08-24,2.5999999046325684,2.5299999713897705,2.5799999237060547,2.5799999237060547,16326421.0,2.5799999237060547
2020-08-25,2.5999999046325684,2.5,2.5999999046325684,2.5,18880496.0,2.5
2020-08-26,2.5199999809265137,2.4200000762939453,2.5,2.430000066757202,15001616.0,2.430000066757202
2020-08-27,2.4700000286102295,2.4100000858306885,2.430000066757202,2.450000047683716,8855074.0,2.450000047683716
2020-08-28,2.5199999809265137,2.430000066757202,2.450000047683716,2.509999990463257,13839488.0,2.509999990463257
2020-08-31,2.5399999618530273,2.4600000381469727,2.509999990463257,2.4800000190734863,11739900.0,2.4800000190734863
2020-09-01,2.4800000190734863,2.440000057220459,2.4600000381469727,2.4700000286102295,7053100.0,2.4700000286102295
2020-09-02,2.5199999809265137,2.450000047683716,2.4800000190734863,2.509999990463257,9647603.0,2.509999990463257
2020-09-03,2.759999990463257,2.490000009536743,2.5,2.759999990463257,26705550.0,2.759999990463257
2020-09-04,2.8499999046325684,2.630000114440918,2.809999942779541,2.6600000858306885,49485243.0,2.6600000858306885
2020-09-07,2.7799999713897705,2.619999885559082,2.7200000286102295,2.75,46283441.0,2.75
2020-09-08,2.9700000286102295,2.690000057220459,2.7200000286102295,2.8299999237060547,67006950.0,2.8299999237060547
2020-09-09,3.009999990463257,2.759999990463257,2.7899999618530273,2.869999885559082,70464405.0,2.869999885559082
2020-09-10,2.8399999141693115,2.5799999237060547,2.819999933242798,2.5999999046325684,53593428.0,2.5999999046325684
2020-09-11,2.619999885559082,2.5,2.569999933242798,2.5799999237060547,28058500.0,2.5799999237060547
2020-09-14,2.619999885559082,2.5299999713897705,2.609999895095825,2.5799999237060547,21325812.0,2.5799999237060547
2020-09-15,2.690000057220459,2.5199999809265137,2.569999933242798,2.630000114440918,22438252.0,2.630000114440918
2020-09-16,2.6500000953674316,2.559999942779541,2.609999895095825,2.5999999046325684,13377706.0,2.5999999046325684
2020-09-17,2.6600000858306885,2.5799999237060547,2.630000114440918,2.619999885559082,13340212.0,2.619999885559082
2020-09-18,2.799999952316284,2.5199999809265137,2.549999952316284,2.7100000381469727,34761387.0,2.7100000381469727
2020-09-21,2.75,2.6600000858306885,2.690000057220459,2.7300000190734863,22544098.0,2.7300000190734863
2020-09-22,2.799999952316284,2.6700000762939453,2.690000057220459,2.680000066757202,19517402.0,2.680000066757202
2020-09-23,2.700000047683716,2.5899999141693115,2.690000057220459,2.619999885559082,15300506.0,2.619999885559082
2020-09-24,2.619999885559082,2.4800000190734863,2.5999999046325684,2.5,23001937.0,2.5
2020-09-25,2.5399999618530273,2.4600000381469727,2.5199999809265137,2.490000009536743,10641801.0,2.490000009536743
2020-09-28,2.740000009536743,2.5,2.5,2.740000009536743,26250660.0,2.740000009536743
2020-09-29,2.869999885559082,2.680000066757202,2.8299999237060547,2.759999990463257,56992060.0,2.759999990463257
2020-09-30,2.7899999618530273,2.6600000858306885,2.759999990463257,2.740000009536743,32362251.0,2.740000009536743
2020-10-09,2.859999895095825,2.7300000190734863,2.7799999713897705,2.809999942779541,44678502.0,2.809999942779541
2020-10-12,3.0899999141693115,2.7899999618530273,2.8299999237060547,3.0899999141693115,60028936.0,3.0899999141693115
2020-10-13,3.180000066757202,2.990000009536743,3.0899999141693115,3.0299999713897705,70010568.0,3.0299999713897705
2020-10-14,3.1600000858306885,2.9800000190734863,3.059999942779541,3.059999942779541,49605878.0,3.059999942779541
2020-10-15,3.369999885559082,3.0,3.0299999713897705,3.1700000762939453,124623105.0,3.1700000762939453
2020-10-16,3.440000057220459,3.059999942779541,3.0999999046325684,3.2699999809265137,110938718.0,3.2699999809265137
2020-10-19,3.2699999809265137,3.119999885559082,3.2100000381469727,3.130000114440918,62864540.0,3.130000114440918
2020-10-20,3.1600000858306885,3.069999933242798,3.1500000953674316,3.1600000858306885,33246247.0,3.1600000858306885
2020-10-21,3.1500000953674316,2.9800000190734863,3.130000114440918,2.9800000190734863,44600986.0,2.9800000190734863
2020-10-22,3.0299999713897705,2.9100000858306885,2.9800000190734863,3.0,28265018.0,3.0
2020-10-23,2.990000009536743,2.880000114440918,2.9700000286102295,2.890000104904175,29406619.0,2.890000104904175
2020-10-26,2.8299999237060547,2.7200000286102295,2.809999942779541,2.7899999618530273,29205002.0,2.7899999618530273
2020-10-27,2.819999933242798,2.7100000381469727,2.7699999809265137,2.7200000286102295,10187100.0,2.7200000286102295