Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,11.020000457763672,10.529999732971191,10.579999923706055,10.760000228881836,15043365.0,10.601616859436035
2010-01-05,10.979999542236328,10.619999885559082,10.800000190734863,10.960000038146973,9565115.0,10.798672676086426
2010-01-06,11.319999694824219,10.800000190734863,10.880000114440918,11.029999732971191,11554647.0,10.867642402648926
2010-01-07,11.140000343322754,10.390000343322754,11.039999961853027,10.630000114440918,9939232.0,10.473530769348145
2010-01-08,10.609999656677246,10.229999542236328,10.5,10.4399995803833,11685343.0,10.28632640838623
2010-01-11,10.710000038146973,10.1899995803833,10.630000114440918,10.239999771118164,7100156.0,10.08927059173584
2010-01-12,10.510000228881836,10.170000076293945,10.239999771118164,10.489999771118164,6898122.0,10.335590362548828
2010-01-13,10.550000190734863,9.989999771118164,10.279999732971191,10.220000267028809,11276389.0,10.069565773010254
2010-01-14,10.380000114440918,10.0,10.199999809265137,10.350000381469727,15386944.0,10.197651863098145
2010-01-15,10.34000015258789,10.109999656677246,10.300000190734863,10.270000457763672,7368388.0,10.118829727172852
2010-01-18,10.5,10.100000381469727,10.199999809265137,10.479999542236328,9339956.0,10.325737953186035
2010-01-19,10.609999656677246,10.399999618530273,10.5,10.460000038146973,7975124.0,10.30603313446045
2010-01-20,10.479999542236328,9.979999542236328,10.479999542236328,10.0,12661744.0,9.852804183959961
2010-01-21,10.09000015258789,9.640000343322754,9.960000038146973,9.859999656677246,8745117.0,9.714864730834961
2010-01-22,9.779999732971191,9.25,9.699999809265137,9.489999771118164,8314025.0,9.350310325622559
2010-01-25,9.609999656677246,9.25,9.399999618530273,9.289999961853027,5385340.0,9.153254508972168
2010-01-26,9.449999809265137,9.0600004196167,9.289999961853027,9.140000343322754,5636298.0,9.005462646484375
2010-01-27,9.25,9.029999732971191,9.140000343322754,9.069999694824219,3910596.0,8.936492919921875
2010-01-28,9.15999984741211,9.020000457763672,9.020000457763672,9.130000114440918,4884824.0,8.995610237121582
2010-01-29,9.380000114440918,9.020000457763672,9.109999656677246,9.260000228881836,11730940.0,9.123696327209473
2010-02-01,9.390000343322754,9.039999961853027,9.369999885559082,9.329999923706055,13039629.0,9.192665100097656
2010-02-02,9.880000114440918,9.260000228881836,9.319999694824219,9.5600004196167,16236097.0,9.419281005859375
2010-02-03,9.760000228881836,9.279999732971191,9.539999961853027,9.6899995803833,14903164.0,9.547367095947266
2010-02-04,9.779999732971191,9.460000038146973,9.6899995803833,9.510000228881836,10465647.0,9.370016098022461
2010-02-05,9.699999809265137,9.180000305175781,9.279999732971191,9.34000015258789,9089493.0,9.202518463134766
2010-02-08,9.390000343322754,9.100000381469727,9.34000015258789,9.149999618530273,5016424.0,9.015315055847168
2010-02-09,9.25,9.109999656677246,9.15999984741211,9.1899995803833,3096560.0,9.054726600646973
2010-02-10,9.369999885559082,9.229999542236328,9.279999732971191,9.3100004196167,4063012.0,9.172961235046387
2010-02-11,9.529999732971191,9.289999961853027,9.319999694824219,9.5,6872560.0,9.360163688659668
2010-02-12,9.550000190734863,9.399999618530273,9.550000190734863,9.520000457763672,5014386.0,9.379870414733887
2010-02-22,9.59000015258789,9.40999984741211,9.479999542236328,9.449999809265137,4437920.0,9.31089973449707
2010-02-23,9.539999961853027,9.100000381469727,9.40999984741211,9.289999961853027,4996060.0,9.153254508972168
2010-02-24,9.529999732971191,9.130000114440918,9.25,9.520000457763672,5817569.0,9.379870414733887
2010-02-25,9.75,9.449999809265137,9.520000457763672,9.739999771118164,9842563.0,9.596631050109863
2010-02-26,9.760000228881836,9.510000228881836,9.760000228881836,9.529999732971191,6528014.0,9.389721870422363
2010-03-01,9.779999732971191,9.510000228881836,9.510000228881836,9.710000038146973,7060848.0,9.567072868347168
2010-03-02,9.75,9.489999771118164,9.710000038146973,9.5600004196167,6509758.0,9.419281005859375
2010-03-03,9.899999618530273,9.5600004196167,9.579999923706055,9.859999656677246,12472249.0,9.714864730834961
2010-03-04,9.979999542236328,9.550000190734863,9.890000343322754,9.579999923706055,11420688.0,9.438985824584961
2010-03-05,10.170000076293945,9.59000015258789,9.65999984741211,9.869999885559082,13734745.0,9.72471809387207
2010-03-08,10.050000190734863,9.770000457763672,9.960000038146973,9.989999771118164,9175063.0,9.842950820922852
2010-03-09,10.170000076293945,9.75,9.90999984741211,9.989999771118164,10953767.0,9.842950820922852
2010-03-10,10.380000114440918,9.949999809265137,10.0,10.300000190734863,21562561.0,10.148388862609863
2010-03-11,10.760000228881836,10.199999809265137,10.319999694824219,10.720000267028809,29520611.0,10.562206268310547
2010-03-12,10.850000381469727,10.34000015258789,10.800000190734863,10.369999885559082,27038705.0,10.217357635498047
2010-03-15,10.449999809265137,10.0,10.279999732971191,10.0600004196167,11359321.0,9.911920547485352
2010-03-16,10.25,9.930000305175781,10.0600004196167,10.1899995803833,8978408.0,10.040005683898926
2010-03-17,10.710000038146973,10.180000305175781,10.229999542236328,10.579999923706055,16225169.0,10.42426586151123
2010-03-18,10.59000015258789,10.359999656677246,10.5600004196167,10.5600004196167,9975618.0,10.404561996459961
2010-03-19,11.220000267028809,10.460000038146973,10.550000190734863,10.979999542236328,25198627.0,10.818378448486328
2010-03-22,11.449999809265137,10.899999618530273,11.0,10.989999771118164,29424637.0,10.828231811523438
2010-03-23,11.279999732971191,10.800000190734863,10.949999809265137,10.819999694824219,18103842.0,10.660734176635742
2010-03-24,11.020000457763672,10.619999885559082,10.8100004196167,11.010000228881836,13232747.0,10.847936630249023
2010-03-25,11.140000343322754,10.720000267028809,10.949999809265137,10.829999923706055,13415556.0,10.670586585998535
2010-03-26,10.960000038146973,10.649999618530273,10.729999542236328,10.789999961853027,12052482.0,10.63117504119873
2010-03-29,11.210000038146973,10.850000381469727,10.930000305175781,11.170000076293945,16497681.0,11.005581855773926
2010-03-30,11.289999961853027,10.800000190734863,11.149999618530273,11.140000343322754,13018330.0,10.97602367401123
2010-03-31,11.260000228881836,11.020000457763672,11.100000381469727,11.119999885559082,11688203.0,10.956317901611328
2010-04-01,11.449999809265137,11.149999618530273,11.149999618530273,11.359999656677246,15796104.0,11.192784309387207
2010-04-02,11.4399995803833,11.199999809265137,11.359999656677246,11.210000038146973,11323345.0,11.044994354248047
2010-04-06,11.380000114440918,11.079999923706055,11.300000190734863,11.109999656677246,13037056.0,10.946464538574219
2010-04-07,11.199999809265137,10.829999923706055,11.09000015258789,10.970000267028809,13651381.0,10.808526039123535
2010-04-08,11.140000343322754,10.850000381469727,10.970000267028809,10.869999885559082,9675547.0,10.709997177124023
2010-04-09,11.050000190734863,10.819999694824219,10.890000343322754,10.880000114440918,11453937.0,10.719850540161133
2010-04-12,11.029999732971191,10.550000190734863,10.949999809265137,10.65999984741211,14870435.0,10.503087997436523
2010-04-13,10.75,10.260000228881836,10.600000381469727,10.59000015258789,15271370.0,10.43411922454834
2010-04-14,11.109999656677246,10.770000457763672,10.770000457763672,11.09000015258789,34540296.0,10.926758766174316
2010-04-15,11.359999656677246,10.729999542236328,11.260000228881836,10.779999732971191,23263242.0,10.621321678161621
2010-04-16,10.850000381469727,10.5,10.789999961853027,10.680000305175781,10839793.0,10.522794723510742
2010-04-19,10.529999732971191,9.899999618530273,10.5,9.90999984741211,17796594.0,9.764128684997559
2010-04-20,10.079999923706055,9.609999656677246,9.960000038146973,9.760000228881836,11829813.0,9.61633586883545
2010-04-21,10.149999618530273,9.800000190734863,9.899999618530273,10.130000114440918,16422784.0,9.980891227722168
2010-04-22,10.140000343322754,9.800000190734863,10.140000343322754,9.890000343322754,14131609.0,9.744422912597656
2010-04-23,9.899999618530273,9.630000114440918,9.890000343322754,9.640000343322754,11993283.0,9.498103141784668
2010-04-26,9.84000015258789,9.399999618530273,9.649999618530273,9.40999984741211,11157729.0,9.271488189697266
2010-04-27,9.399999618530273,9.020000457763672,9.399999618530273,9.1899995803833,9774035.0,9.054726600646973
2010-04-28,9.390000343322754,9.020000457763672,9.109999656677246,9.319999694824219,7091894.0,9.182812690734863
2010-04-29,9.539999961853027,9.260000228881836,9.390000343322754,9.300000190734863,7540702.0,9.163107872009277
2010-04-30,9.5600004196167,9.170000076293945,9.25,9.539999961853027,9822060.0,9.399575233459473
2010-05-04,9.539999961853027,9.539999961853027,9.539999961853027,9.539999961853027,0.0,9.399575233459473
2010-05-05,9.420000076293945,8.800000190734863,9.180000305175781,9.40999984741211,9678356.0,9.271488189697266
2010-05-06,9.3100004196167,8.819999694824219,9.300000190734863,8.84000015258789,7612427.0,8.709877967834473
2010-05-07,8.579999923706055,8.15999984741211,8.579999923706055,8.180000305175781,11603224.0,8.05959415435791
2010-05-10,8.279999732971191,7.920000076293945,8.1899995803833,8.170000076293945,6908502.0,8.049741744995117
2010-05-11,8.449999809265137,7.840000152587891,8.34000015258789,7.920000076293945,12270405.0,7.803420543670654
2010-05-12,7.889999866485596,7.360000133514404,7.809999942779541,7.590000152587891,10471685.0,7.478278160095215
2010-05-13,7.829999923706055,7.409999847412109,7.599999904632568,7.789999961853027,8912086.0,7.6753339767456055
2010-05-14,7.739999771118164,7.570000171661377,7.71999979019165,7.670000076293945,7210104.0,7.557100296020508
2010-05-17,7.539999961853027,6.900000095367432,7.5,6.900000095367432,9590443.0,6.798434734344482
2010-05-18,7.340000152587891,6.739999771118164,6.820000171661377,7.260000228881836,9611038.0,7.153136253356934
2010-05-19,7.309999942779541,7.03000020980835,7.099999904632568,7.190000057220459,6948980.0,7.084166049957275
2010-05-20,7.449999809265137,7.0,7.079999923706055,7.110000133514404,8204204.0,7.005343437194824
2010-05-21,7.420000076293945,6.800000190734863,6.880000114440918,7.409999847412109,11090675.0,7.300927639007568
2010-05-24,7.800000190734863,7.389999866485596,7.480000019073486,7.789999961853027,12398799.0,7.6753339767456055
2010-05-25,7.699999809265137,7.460000038146973,7.690000057220459,7.53000020980835,8186576.0,7.419161319732666
2010-05-26,7.619999885559082,7.449999809265137,7.599999904632568,7.570000171661377,5085947.0,7.458572864532471
2010-05-27,7.75,7.320000171661377,7.550000190734863,7.690000057220459,7699514.0,7.57680606842041
2010-05-28,7.800000190734863,7.5,7.730000019073486,7.570000171661377,7836397.0,7.458572864532471
2010-05-31,7.559999942779541,7.179999828338623,7.489999771118164,7.190000057220459,6307874.0,7.084166049957275
2010-06-01,7.150000095367432,6.860000133514404,7.099999904632568,6.989999771118164,6084012.0,6.887109279632568
2010-06-02,7.170000076293945,6.920000076293945,6.960000038146973,7.159999847412109,4792166.0,7.054607391357422
2010-06-03,7.21999979019165,6.980000019073486,7.190000057220459,7.0,4226189.0,6.896962642669678
2010-06-04,7.039999961853027,6.860000133514404,6.909999847412109,6.989999771118164,4005751.0,6.887109279632568
2010-06-07,6.849999904632568,6.630000114440918,6.809999942779541,6.690000057220459,8085081.0,6.591525554656982
2010-06-08,6.769999980926514,6.619999885559082,6.679999828338623,6.699999809265137,5219113.0,6.601378440856934
2010-06-09,7.019999980926514,6.670000076293945,6.78000020980835,6.989999771118164,9638722.0,6.887109279632568
2010-06-10,6.96999979019165,6.820000171661377,6.900000095367432,6.860000133514404,6503489.0,6.759023189544678
2010-06-11,7.170000076293945,6.829999923706055,6.909999847412109,7.059999942779541,9440495.0,6.956079483032227
2010-06-15,7.059999942779541,7.059999942779541,7.059999942779541,7.059999942779541,0.0,6.956079483032227
2010-06-17,7.190000057220459,6.949999809265137,7.119999885559082,6.96999979019165,5413325.0,6.867403984069824
2010-06-18,6.96999979019165,6.659999847412109,6.96999979019165,6.699999809265137,5114495.0,6.649076461791992
2010-06-21,7.0,6.639999866485596,6.710000038146973,6.940000057220459,6885447.0,6.887251853942871
2010-06-22,7.119999885559082,6.820000171661377,6.880000114440918,6.96999979019165,6348843.0,6.9170241355896
2010-06-23,6.920000076293945,6.769999980926514,6.840000152587891,6.820000171661377,4711478.0,6.76816463470459
2010-06-24,6.929999828338623,6.739999771118164,6.820000171661377,6.840000152587891,3284941.0,6.788012504577637
2010-06-25,6.800000190734863,6.619999885559082,6.800000190734863,6.670000076293945,3915356.0,6.619304656982422
2010-06-28,6.760000228881836,6.650000095367432,6.670000076293945,6.710000038146973,2237809.0,6.659000396728516
2010-06-29,6.75,6.210000038146973,6.690000057220459,6.25,5592936.0,6.2024970054626465
2010-06-30,6.210000038146973,5.989999771118164,6.179999828338623,5.989999771118164,4617169.0,5.944472789764404
2010-07-01,6.090000152587891,5.820000171661377,5.989999771118164,5.840000152587891,3581054.0,5.7956132888793945
2010-07-02,5.929999828338623,5.650000095367432,5.849999904632568,5.920000076293945,3800658.0,5.875004768371582
2010-07-05,5.920000076293945,5.920000076293945,5.920000076293945,5.920000076293945,0.0,5.875004768371582
2010-07-06,6.079999923706055,5.849999904632568,5.889999866485596,6.019999980926514,4878782.0,5.974244594573975
2010-07-07,6.230000019073486,6.019999980926514,6.059999942779541,6.150000095367432,4346080.0,6.103256702423096
2010-07-08,6.239999771118164,6.019999980926514,6.179999828338623,6.150000095367432,3658739.0,6.103256702423096
2010-07-09,6.480000019073486,6.0,6.150000095367432,6.409999847412109,10293043.0,6.36128044128418
2010-07-12,6.690000057220459,6.309999942779541,6.349999904632568,6.570000171661377,10548659.0,6.520064830780029
2010-07-13,6.489999771118164,6.28000020980835,6.489999771118164,6.329999923706055,5410578.0,6.281888484954834
2010-07-14,6.480000019073486,6.260000228881836,6.300000190734863,6.349999904632568,4446265.0,6.301736354827881
2010-07-15,6.429999828338623,6.179999828338623,6.380000114440918,6.179999828338623,3446573.0,6.133028507232666
2010-07-16,6.360000133514404,6.119999885559082,6.170000076293945,6.329999923706055,4229028.0,6.281888484954834
2010-07-19,6.75,6.21999979019165,6.28000020980835,6.650000095367432,12077000.0,6.599456310272217
2010-07-20,6.96999979019165,6.610000133514404,6.650000095367432,6.929999828338623,13372042.0,6.877327919006348
2010-07-21,7.119999885559082,6.820000171661377,6.909999847412109,6.980000019073486,13233591.0,6.926948547363281
2010-07-22,7.059999942779541,6.869999885559082,6.940000057220459,6.989999771118164,7428717.0,6.9368720054626465
2010-07-23,7.139999866485596,6.960000038146973,7.0,7.110000133514404,11872093.0,7.055960178375244
2010-07-26,7.190000057220459,6.880000114440918,7.190000057220459,7.059999942779541,10435781.0,7.006340026855469
2010-07-27,7.110000133514404,6.889999866485596,7.0,7.050000190734863,8256066.0,6.996416091918945
2010-07-28,7.21999979019165,6.960000038146973,7.039999961853027,7.199999809265137,10459199.0,7.145275592803955
2010-07-29,7.650000095367432,7.179999828338623,7.179999828338623,7.409999847412109,20129661.0,7.35368013381958
2010-07-30,7.440000057220459,7.21999979019165,7.360000133514404,7.420000076293945,9138690.0,7.3636040687561035
2010-08-02,7.670000076293945,7.329999923706055,7.429999828338623,7.639999866485596,11223015.0,7.5819315910339355
2010-08-03,7.96999979019165,7.599999904632568,7.78000020980835,7.650000095367432,16786299.0,7.591856002807617
2010-08-04,7.829999923706055,7.519999980926514,7.639999866485596,7.809999942779541,10981185.0,7.750639915466309
2010-08-05,7.860000133514404,7.599999904632568,7.769999980926514,7.679999828338623,8233667.0,7.6216278076171875
2010-08-06,7.929999828338623,7.650000095367432,7.760000228881836,7.809999942779541,11570451.0,7.750639915466309
2010-08-09,8.149999618530273,7.760000228881836,7.820000171661377,8.020000457763672,11952792.0,7.959043979644775
2010-08-10,8.229999542236328,7.809999942779541,8.020000457763672,7.829999923706055,12676426.0,7.7704877853393555
2010-08-11,7.920000076293945,7.46999979019165,7.75,7.739999771118164,10558814.0,7.681171417236328
2010-08-12,7.679999828338623,7.389999866485596,7.599999904632568,7.489999771118164,7662102.0,7.433071613311768
2010-08-13,7.579999923706055,7.230000019073486,7.53000020980835,7.550000190734863,10737613.0,7.492616176605225
2010-08-16,7.769999980926514,7.460000038146973,7.5,7.71999979019165,8538451.0,7.661323547363281
2010-08-17,7.809999942779541,7.650000095367432,7.730000019073486,7.789999961853027,8786355.0,7.730792045593262
2010-08-18,7.840000152587891,7.550000190734863,7.800000190734863,7.679999828338623,8540015.0,7.6216278076171875
2010-08-19,7.949999809265137,7.579999923706055,7.690000057220459,7.940000057220459,13840159.0,7.87965202331543
2010-08-20,7.869999885559082,7.610000133514404,7.840000152587891,7.630000114440918,7796541.0,7.572007656097412
2010-08-23,7.71999979019165,7.489999771118164,7.630000114440918,7.639999866485596,6482637.0,7.5819315910339355
2010-08-24,8.020000457763672,7.409999847412109,7.599999904632568,7.800000190734863,16597942.0,7.740715980529785
2010-08-25,7.730000019073486,7.5,7.699999809265137,7.53000020980835,9800049.0,7.472768306732178
2010-08-26,7.659999847412109,7.440000057220459,7.599999904632568,7.489999771118164,5474023.0,7.433071613311768
2010-08-27,7.489999771118164,7.300000190734863,7.489999771118164,7.389999866485596,5637121.0,7.333831787109375
2010-08-30,7.579999923706055,7.409999847412109,7.449999809265137,7.559999942779541,5320450.0,7.502540111541748
2010-08-31,7.659999847412109,7.460000038146973,7.519999980926514,7.599999904632568,7088377.0,7.542235851287842
2010-09-01,7.949999809265137,7.579999923706055,7.579999923706055,7.730000019073486,15182657.0,7.671247959136963
2010-09-02,8.199999809265137,7.78000020980835,7.789999961853027,8.140000343322754,28380543.0,8.078131675720215
2010-09-03,8.130000114440918,7.880000114440918,8.119999885559082,8.0600004196167,11229711.0,7.998739719390869
2010-09-06,8.449999809265137,8.170000076293945,8.300000190734863,8.359999656677246,19073424.0,8.296459197998047
2010-09-07,8.59000015258789,8.229999542236328,8.390000343322754,8.359999656677246,13017265.0,8.296459197998047
2010-09-08,8.350000381469727,8.100000381469727,8.350000381469727,8.1899995803833,10685688.0,8.127751350402832
2010-09-09,8.220000267028809,7.869999885559082,8.210000038146973,7.900000095367432,9820901.0,7.839955806732178
2010-09-10,8.050000190734863,7.800000190734863,7.900000095367432,8.039999961853027,6207769.0,7.978891849517822
2010-09-13,8.109999656677246,7.929999828338623,8.109999656677246,8.029999732971191,5795855.0,7.968967437744141
2010-09-14,8.09000015258789,7.909999847412109,8.050000190734863,7.949999809265137,4687592.0,7.889575481414795
2010-09-15,8.020000457763672,7.800000190734863,7.949999809265137,7.880000114440918,6975011.0,7.820107936859131
2010-09-16,7.900000095367432,7.510000228881836,7.860000133514404,7.599999904632568,7287399.0,7.542235851287842
2010-09-17,7.71999979019165,7.5,7.579999923706055,7.690000057220459,5049579.0,7.631551742553711
2010-09-20,7.690000057220459,7.460000038146973,7.690000057220459,7.480000019073486,6162537.0,7.423147678375244
2010-09-21,7.590000152587891,7.429999828338623,7.480000019073486,7.5,2774230.0,7.442995548248291
2010-09-27,7.639999866485596,7.510000228881836,7.519999980926514,7.610000133514404,5458709.0,7.552159786224365
2010-09-28,7.639999866485596,7.389999866485596,7.639999866485596,7.429999828338623,3949963.0,7.373528003692627
2010-09-29,7.610000133514404,7.389999866485596,7.46999979019165,7.559999942779541,7203065.0,7.502540111541748
2010-09-30,7.650000095367432,7.449999809265137,7.510000228881836,7.619999885559082,5442278.0,7.562083721160889
2010-10-08,8.100000381469727,7.679999828338623,7.699999809265137,8.079999923706055,14997094.0,8.018588066101074
2010-10-11,8.890000343322754,8.359999656677246,8.359999656677246,8.890000343322754,37589289.0,8.822431564331055
2010-10-12,9.510000228881836,8.729999542236328,8.949999809265137,9.25,35457816.0,9.179694175720215
2010-10-13,9.489999771118164,9.029999732971191,9.180000305175781,9.15999984741211,22446180.0,9.090378761291504
2010-10-14,9.5,9.100000381469727,9.5,9.229999542236328,28235257.0,9.159846305847168
2010-10-15,9.75,9.069999694824219,9.119999885559082,9.729999542236328,39098602.0,9.656045913696289
2010-10-18,10.649999618530273,9.609999656677246,9.859999656677246,9.6899995803833,44166708.0,9.616350173950195
2010-10-19,9.699999809265137,9.119999885559082,9.420000076293945,9.680000305175781,25235999.0,9.606427192687988
2010-10-20,9.5,8.970000267028809,9.289999961853027,9.260000228881836,24356332.0,9.189619064331055
2010-10-21,10.069999694824219,9.130000114440918,9.229999542236328,9.989999771118164,25919233.0,9.914070129394531
2010-10-22,10.140000343322754,9.609999656677246,9.829999923706055,9.720000267028809,23568799.0,9.646122932434082
2010-10-25,10.100000381469727,9.40999984741211,9.649999618530273,10.0,22968230.0,9.923995018005371
2010-10-26,10.729999542236328,10.0600004196167,10.0600004196167,10.279999732971191,32450539.0,10.201866149902344
2010-10-27,10.649999618530273,9.899999618530273,10.199999809265137,10.100000381469727,24484649.0,10.023235321044922
2010-10-28,10.25,9.84000015258789,10.0,9.920000076293945,15353144.0,9.844602584838867
2010-10-29,10.270000457763672,9.84000015258789,10.0,10.229999542236328,15859601.0,10.152246475219727
2010-11-01,10.9399995803833,10.34000015258789,10.5,10.779999732971191,33648624.0,10.698065757751465
2010-11-02,11.359999656677246,10.5,10.800000190734863,10.75,38928821.0,10.668293952941895
2010-11-03,11.140000343322754,10.460000038146973,10.760000228881836,10.5,30463738.0,10.420193672180176
2010-11-04,10.8100004196167,10.300000190734863,10.489999771118164,10.800000190734863,21623480.0,10.717913627624512
2010-11-05,11.130000114440918,10.630000114440918,11.079999923706055,10.819999694824219,20759531.0,10.737762451171875
2010-11-08,10.869999885559082,10.489999771118164,10.819999694824219,10.850000381469727,22962315.0,10.767534255981445
2010-11-09,10.850000381469727,10.420000076293945,10.800000190734863,10.539999961853027,19930969.0,10.459890365600586
2010-11-10,10.520000457763672,10.149999618530273,10.5,10.279999732971191,17934357.0,10.201866149902344
2010-11-11,10.729999542236328,10.199999809265137,10.229999542236328,10.369999885559082,19228162.0,10.291181564331055
2010-11-12,10.529999732971191,9.329999923706055,10.329999923706055,9.34000015258789,26832284.0,9.269010543823242
2010-11-15,9.5,8.970000267028809,9.449999809265137,9.149999618530273,22688247.0,9.08045482635498
2010-11-16,9.279999732971191,8.680000305175781,9.180000305175781,8.819999694824219,19893438.0,8.752962112426758
2010-11-17,8.84000015258789,8.40999984741211,8.649999618530273,8.5,12895936.0,8.435395240783691
2010-11-18,8.710000038146973,8.470000267028809,8.649999618530273,8.6899995803833,9356341.0,8.623950004577637
2010-11-19,8.739999771118164,8.25,8.699999809265137,8.670000076293945,16137268.0,8.604103088378906
2010-11-22,8.75,8.4399995803833,8.510000228881836,8.720000267028809,12770581.0,8.65372371673584
2010-11-23,8.65999984741211,8.100000381469727,8.65999984741211,8.239999771118164,14907549.0,8.17737102508545
2010-11-24,8.520000457763672,8.199999809265137,8.210000038146973,8.489999771118164,9342394.0,8.425471305847168
2010-11-25,8.890000343322754,8.529999732971191,8.529999732971191,8.829999923706055,15572773.0,8.762887001037598
2010-11-26,8.970000267028809,8.649999618530273,8.779999732971191,8.84000015258789,12152707.0,8.772811889648438
2010-11-29,9.039999961853027,8.6899995803833,8.789999961853027,8.960000038146973,11379299.0,8.891899108886719
2010-11-30,9.079999923706055,8.350000381469727,8.890000343322754,8.75,13230247.0,8.68349552154541
2010-12-01,8.819999694824219,8.600000381469727,8.680000305175781,8.779999732971191,6524261.0,8.713266372680664
2010-12-02,9.15999984741211,8.84000015258789,8.930000305175781,8.90999984741211,20829159.0,8.842278480529785
2010-12-03,9.050000190734863,8.729999542236328,9.0,8.800000190734863,16753898.0,8.733115196228027
2010-12-06,8.829999923706055,8.430000305175781,8.760000228881836,8.520000457763672,11077815.0,8.455243110656738
2010-12-07,8.619999885559082,8.25,8.449999809265137,8.59000015258789,9617647.0,8.524711608886719
2010-12-08,8.680000305175781,8.350000381469727,8.579999923706055,8.40999984741211,9022203.0,8.346078872680664
2010-12-09,8.649999618530273,8.270000457763672,8.390000343322754,8.380000114440918,10312923.0,8.31630802154541
2010-12-10,9.140000343322754,8.520000457763672,8.520000457763672,8.800000190734863,13945464.0,8.733115196228027
2010-12-13,9.15999984741211,8.829999923706055,8.829999923706055,9.140000343322754,18279931.0,9.070531845092773
2010-12-14,9.34000015258789,9.0600004196167,9.149999618530273,9.130000114440918,13996199.0,9.060606956481934
2010-12-15,9.1899995803833,9.0,9.149999618530273,9.010000228881836,11677437.0,8.941519737243652
2010-12-16,9.079999923706055,8.880000114440918,9.0,8.899999618530273,7484932.0,8.832355499267578
2010-12-17,9.140000343322754,8.869999885559082,8.890000343322754,9.09000015258789,7024825.0,9.02091121673584
2010-12-20,9.170000076293945,8.65999984741211,9.119999885559082,8.819999694824219,10179768.0,8.752962112426758
2010-12-21,9.199999809265137,8.75,8.800000190734863,9.1899995803833,14023241.0,9.120150566101074
2010-12-22,9.65999984741211,9.100000381469727,9.15999984741211,9.350000381469727,24035319.0,9.278935432434082
2010-12-23,9.329999923706055,9.029999732971191,9.239999771118164,9.109999656677246,10550258.0,9.040759086608887
2010-12-24,9.300000190734863,9.0,9.050000190734863,9.170000076293945,9059794.0,9.100302696228027
2010-12-27,9.420000076293945,8.880000114440918,9.149999618530273,8.899999618530273,11843147.0,8.832355499267578
2010-12-28,8.869999885559082,8.5,8.819999694824219,8.520000457763672,8129862.0,8.455243110656738
2010-12-29,8.619999885559082,8.449999809265137,8.510000228881836,8.539999961853027,5404443.0,8.475090980529785
2010-12-30,8.609999656677246,8.359999656677246,8.550000190734863,8.550000190734863,5353047.0,8.485015869140625
2010-12-31,8.829999923706055,8.520000457763672,8.569999694824219,8.8100004196167,5467816.0,8.743040084838867
2011-01-04,9.100000381469727,8.789999961853027,8.960000038146973,9.039999961853027,11940434.0,8.971290588378906
2011-01-05,9.039999961853027,8.84000015258789,8.930000305175781,8.90999984741211,7800223.0,8.842278480529785
2011-01-06,9.039999961853027,8.789999961853027,8.890000343322754,8.859999656677246,5244912.0,8.792658805847168
2011-01-07,9.069999694824219,8.65999984741211,8.859999656677246,8.949999809265137,11219412.0,8.881974220275879
2011-01-10,8.960000038146973,8.630000114440918,8.960000038146973,8.65999984741211,7286882.0,8.594179153442383
2011-01-11,8.630000114440918,8.300000190734863,8.600000381469727,8.510000228881836,8081121.0,8.445320129394531
2011-01-12,8.979999542236328,8.539999961853027,8.569999694824219,8.899999618530273,13330906.0,8.832355499267578
2011-01-13,8.979999542236328,8.5600004196167,8.979999542236328,8.6899995803833,9292688.0,8.623950004577637
2011-01-14,8.640000343322754,8.40999984741211,8.600000381469727,8.5600004196167,5407671.0,8.494939804077148
2011-01-17,8.5,8.15999984741211,8.430000305175781,8.199999809265137,6059643.0,8.137675285339355
2011-01-18,8.34000015258789,8.149999618530273,8.1899995803833,8.25,2972265.0,8.187295913696289
2011-01-19,8.430000305175781,8.229999542236328,8.289999961853027,8.430000305175781,4362603.0,8.365927696228027
2011-01-20,8.479999542236328,8.100000381469727,8.40999984741211,8.100000381469727,5228986.0,8.038435935974121
2011-01-21,8.319999694824219,8.0,8.029999732971191,8.119999885559082,4680933.0,8.058283805847168
2011-01-24,8.25,8.010000228881836,8.119999885559082,8.020000457763672,4384700.0,7.959043979644775
2011-01-25,8.270000457763672,8.0,8.0,8.0600004196167,4385944.0,7.998739719390869
2011-01-26,8.15999984741211,8.029999732971191,8.0600004196167,8.149999618530273,3196748.0,8.088055610656738
2011-01-27,8.279999732971191,8.010000228881836,8.119999885559082,8.229999542236328,6934302.0,8.167447090148926
2011-01-28,8.300000190734863,8.1899995803833,8.239999771118164,8.239999771118164,4373017.0,8.17737102508545
2011-01-31,8.460000038146973,8.300000190734863,8.300000190734863,8.449999809265137,6085609.0,8.385775566101074
2011-02-01,8.479999542236328,8.369999885559082,8.4399995803833,8.449999809265137,3577449.0,8.385775566101074
2011-02-09,8.470000267028809,8.239999771118164,8.380000114440918,8.289999961853027,4752498.0,8.226991653442383
2011-02-10,8.59000015258789,8.229999542236328,8.260000228881836,8.569999694824219,7286484.0,8.504862785339355
2011-02-11,8.75,8.510000228881836,8.550000190734863,8.579999923706055,6944320.0,8.514787673950195
2011-02-14,9.170000076293945,8.569999694824219,8.600000381469727,9.029999732971191,18158774.0,8.961366653442383
2011-02-15,9.149999618530273,8.949999809265137,9.020000457763672,9.079999923706055,13447406.0,9.010986328125
2011-02-16,9.479999542236328,9.09000015258789,9.09000015258789,9.279999732971191,19904711.0,9.209466934204102
2011-02-17,9.430000305175781,9.119999885559082,9.279999732971191,9.210000038146973,13266766.0,9.139998435974121
2011-02-18,9.329999923706055,9.010000228881836,9.210000038146973,9.0600004196167,9695127.0,8.99113941192627
2011-02-21,9.270000457763672,8.930000305175781,9.0,9.220000267028809,9972439.0,9.149923324584961
2011-02-22,9.390000343322754,9.020000457763672,9.279999732971191,9.069999694824219,15064946.0,9.001063346862793
2011-02-23,9.430000305175781,9.039999961853027,9.079999923706055,9.34000015258789,16918547.0,9.269010543823242
2011-02-24,9.6899995803833,9.270000457763672,9.380000114440918,9.59000015258789,28436458.0,9.517110824584961
2011-02-25,9.550000190734863,9.350000381469727,9.550000190734863,9.5,11813782.0,9.42779541015625
2011-02-28,9.569999694824219,9.399999618530273,9.5600004196167,9.510000228881836,9700513.0,9.437718391418457
2011-03-01,9.640000343322754,9.34000015258789,9.5,9.390000343322754,13006792.0,9.318631172180176
2011-03-02,9.390000343322754,9.079999923706055,9.390000343322754,9.270000457763672,11641746.0,9.199543952941895
2011-03-03,9.359999656677246,9.09000015258789,9.3100004196167,9.140000343322754,7987606.0,9.070531845092773
2011-03-04,9.4399995803833,9.170000076293945,9.170000076293945,9.390000343322754,9401704.0,9.318631172180176
2011-03-07,9.779999732971191,9.390000343322754,9.420000076293945,9.779999732971191,20221999.0,9.705666542053223
2011-03-08,9.84000015258789,9.600000381469727,9.789999961853027,9.699999809265137,12610303.0,9.626275062561035
2011-03-09,9.739999771118164,9.569999694824219,9.729999542236328,9.630000114440918,7733040.0,9.556807518005371
2011-03-10,9.569999694824219,9.329999923706055,9.569999694824219,9.350000381469727,8460768.0,9.278935432434082
2011-03-11,9.460000038146973,9.260000228881836,9.300000190734863,9.420000076293945,9242899.0,9.348402976989746
2011-03-14,9.680000305175781,9.399999618530273,9.5600004196167,9.4399995803833,13307157.0,9.368250846862793
2011-03-15,9.579999923706055,9.020000457763672,9.420000076293945,9.510000228881836,15645710.0,9.437718391418457
2011-03-16,9.720000267028809,9.279999732971191,9.520000457763672,9.569999694824219,18654308.0,9.497262954711914
2011-03-17,9.489999771118164,9.199999809265137,9.430000305175781,9.270000457763672,10281272.0,9.199543952941895
2011-03-18,9.390000343322754,9.239999771118164,9.350000381469727,9.279999732971191,5402773.0,9.209466934204102
2011-03-21,9.289999961853027,9.09000015258789,9.279999732971191,9.15999984741211,6942208.0,9.090378761291504
2011-03-22,9.229999542236328,9.029999732971191,9.199999809265137,9.149999618530273,7109581.0,9.08045482635498
2011-03-23,9.319999694824219,9.100000381469727,9.15999984741211,9.279999732971191,8602883.0,9.209466934204102
2011-03-24,9.369999885559082,9.220000267028809,9.300000190734863,9.239999771118164,7009882.0,9.169771194458008
2011-03-25,9.670000076293945,9.210000038146973,9.229999542236328,9.619999885559082,23409234.0,9.546882629394531
2011-03-28,10.229999542236328,9.65999984741211,9.699999809265137,10.130000114440918,38195783.0,10.053007125854492
2011-03-29,10.380000114440918,10.010000228881836,10.079999923706055,10.130000114440918,25565880.0,10.053007125854492
2011-03-30,10.25,9.850000381469727,10.039999961853027,9.90999984741211,15915848.0,9.834678649902344
2011-03-31,10.149999618530273,9.729999542236328,9.949999809265137,9.960000038146973,13886015.0,9.884299278259277
2011-04-01,10.40999984741211,9.829999923706055,9.960000038146973,10.34000015258789,19670552.0,10.2614107131958
2011-04-06,10.850000381469727,10.239999771118164,10.300000190734863,10.579999923706055,26648390.0,10.49958610534668
2011-04-07,10.800000190734863,10.380000114440918,10.59000015258789,10.479999542236328,19006013.0,10.400345802307129
2011-04-08,11.15999984741211,10.350000381469727,10.460000038146973,11.119999885559082,30216880.0,11.035482406616211
2011-04-11,11.5,10.880000114440918,11.149999618530273,10.90999984741211,43278084.0,10.827077865600586
2011-04-12,11.75,10.8100004196167,10.84000015258789,11.399999618530273,43010850.0,11.313353538513184
2011-04-14,11.930000305175781,11.149999618530273,11.420000076293945,11.289999961853027,30324500.0,11.204190254211426
2011-04-15,11.640000343322754,10.760000228881836,11.180000305175781,11.270000457763672,25204591.0,11.184342384338379
2011-04-18,11.210000038146973,10.899999618530273,11.149999618530273,11.140000343322754,15215775.0,11.055330276489258
2011-04-19,11.430000305175781,10.819999694824219,10.979999542236328,11.020000457763672,19829455.0,10.93624210357666
2011-04-20,11.119999885559082,10.609999656677246,10.930000305175781,10.649999618530273,15024653.0,10.569053649902344
2011-04-21,11.15999984741211,10.609999656677246,10.729999542236328,10.979999542236328,18888843.0,10.89654541015625
2011-04-22,11.239999771118164,10.75,10.90999984741211,10.880000114440918,14653991.0,10.797306060791016
2011-04-25,10.850000381469727,10.199999809265137,10.729999542236328,10.279999732971191,14108616.0,10.201866149902344
2011-04-26,10.260000228881836,9.90999984741211,10.149999618530273,9.979999542236328,8543851.0,9.904146194458008
2011-04-27,10.130000114440918,9.699999809265137,10.0,9.90999984741211,9723906.0,9.834678649902344
2011-04-28,10.15999984741211,9.880000114440918,10.0600004196167,9.960000038146973,12193328.0,9.884299278259277
2011-04-29,10.4399995803833,9.930000305175781,10.050000190734863,10.350000381469727,9552769.0,10.271334648132324
2011-05-03,10.680000305175781,10.3100004196167,10.34000015258789,10.59000015258789,11564056.0,10.509510040283203
2011-05-04,10.489999771118164,9.8100004196167,10.489999771118164,10.020000457763672,11965340.0,9.943842887878418
2011-05-05,10.390000343322754,9.899999618530273,9.949999809265137,10.199999809265137,16805307.0,10.12247371673584
2011-05-06,10.069999694824219,9.770000457763672,9.949999809265137,9.859999656677246,20870473.0,9.78505802154541
2011-05-09,9.960000038146973,9.8100004196167,9.869999885559082,9.890000343322754,7826944.0,9.814830780029297
2011-05-10,10.180000305175781,9.850000381469727,9.970000267028809,10.149999618530273,9807173.0,10.072854042053223
2011-05-11,10.260000228881836,9.979999542236328,10.130000114440918,10.140000343322754,10735979.0,10.062931060791016
2011-05-12,10.029999732971191,9.779999732971191,10.0,9.789999961853027,11580566.0,9.715590476989746
2011-05-13,9.9399995803833,9.489999771118164,9.829999923706055,9.779999732971191,8895467.0,9.705666542053223
2011-05-16,9.800000190734863,9.300000190734863,9.729999542236328,9.390000343322754,13143648.0,9.318631172180176
2011-05-17,9.640000343322754,9.199999809265137,9.399999618530273,9.4399995803833,12013459.0,9.368250846862793
2011-05-18,9.65999984741211,9.34000015258789,9.399999618530273,9.600000381469727,6897304.0,9.527034759521484
2011-05-19,9.680000305175781,9.449999809265137,9.609999656677246,9.5,6026037.0,9.42779541015625
2011-05-20,9.600000381469727,9.420000076293945,9.510000228881836,9.520000457763672,4378193.0,9.447643280029297
2011-05-23,9.5,8.859999656677246,9.5,8.859999656677246,12439260.0,8.792658805847168
2011-05-24,9.050000190734863,8.779999732971191,8.84000015258789,8.979999542236328,7955055.0,8.911746978759766
2011-05-25,9.010000228881836,8.760000228881836,8.930000305175781,8.770000457763672,5799457.0,8.703344345092773
2011-05-26,8.899999618530273,8.670000076293945,8.829999923706055,8.680000305175781,5274114.0,8.614027976989746
2011-05-27,8.800000190734863,8.579999923706055,8.670000076293945,8.630000114440918,6725126.0,8.564407348632812
2011-05-30,8.600000381469727,8.3100004196167,8.59000015258789,8.470000267028809,6018026.0,8.405624389648438
2011-05-31,8.720000267028809,8.4399995803833,8.4399995803833,8.6899995803833,5244676.0,8.623950004577637
2011-06-01,8.729999542236328,8.569999694824219,8.699999809265137,8.6899995803833,6503717.0,8.623950004577637
2011-06-02,8.850000381469727,8.4399995803833,8.529999732971191,8.75,10163386.0,8.68349552154541
2011-06-03,8.880000114440918,8.6899995803833,8.6899995803833,8.800000190734863,10513761.0,8.733115196228027
2011-06-07,8.9399995803833,8.6899995803833,8.760000228881836,8.880000114440918,7666738.0,8.812507629394531
2011-06-08,8.90999984741211,8.680000305175781,8.880000114440918,8.850000381469727,5849503.0,8.822476387023926
2011-06-09,8.84000015258789,8.569999694824219,8.84000015258789,8.579999923706055,5454882.0,8.553316116333008
2011-06-10,8.649999618530273,8.34000015258789,8.550000190734863,8.600000381469727,5239261.0,8.573253631591797
2011-06-13,8.619999885559082,8.329999923706055,8.5,8.5600004196167,3825427.0,8.533378601074219
2011-06-14,9.100000381469727,8.510000228881836,8.550000190734863,9.029999732971191,12686134.0,9.00191593170166
2011-06-15,9.489999771118164,8.800000190734863,9.0600004196167,9.300000190734863,20196290.0,9.271077156066895
2011-06-16,9.470000267028809,9.100000381469727,9.220000267028809,9.279999732971191,13645062.0,9.251138687133789
2011-06-17,9.34000015258789,8.960000038146973,9.229999542236328,9.0,6924647.0,8.972009658813477
2011-06-20,9.34000015258789,9.010000228881836,9.010000228881836,9.1899995803833,5695366.0,9.161417961120605
2011-06-21,9.600000381469727,9.199999809265137,9.25,9.579999923706055,13604972.0,9.55020523071289
2011-06-22,9.75,9.399999618530273,9.579999923706055,9.520000457763672,10658081.0,9.490392684936523
2011-06-23,9.850000381469727,9.40999984741211,9.449999809265137,9.779999732971191,11900308.0,9.74958324432373
2011-06-24,10.130000114440918,9.630000114440918,9.649999618530273,9.899999618530273,17917596.0,9.869210243225098
2011-06-27,10.3100004196167,9.920000076293945,9.920000076293945,10.109999656677246,14811536.0,10.078557014465332
2011-06-28,10.470000267028809,9.989999771118164,10.109999656677246,10.449999809265137,18770477.0,10.417499542236328
2011-06-29,10.59000015258789,10.239999771118164,10.510000228881836,10.260000228881836,21233199.0,10.2280912399292
2011-06-30,10.510000228881836,10.130000114440918,10.300000190734863,10.270000457763672,12645853.0,10.238059997558594
2011-07-01,10.5,10.180000305175781,10.270000457763672,10.1899995803833,11421807.0,10.158308029174805
2011-07-04,10.510000228881836,10.199999809265137,10.229999542236328,10.420000076293945,15935116.0,10.387593269348145
2011-07-05,10.680000305175781,10.300000190734863,10.430000305175781,10.59000015258789,19220944.0,10.5570650100708
2011-07-06,10.600000381469727,10.390000343322754,10.5,10.489999771118164,9331805.0,10.457375526428223
2011-07-07,10.579999923706055,10.149999618530273,10.460000038146973,10.220000267028809,13368456.0,10.188215255737305
2011-07-08,10.449999809265137,10.020000457763672,10.239999771118164,10.369999885559082,11257357.0,10.337748527526855
2011-07-11,10.84000015258789,10.210000038146973,10.279999732971191,10.739999771118164,20068486.0,10.706598281860352
2011-07-12,11.100000381469727,10.5,10.600000381469727,10.859999656677246,24300024.0,10.826224327087402
2011-07-13,11.479999542236328,10.899999618530273,10.989999771118164,11.350000381469727,23107861.0,11.314701080322266
2011-07-14,11.819999694824219,11.25,11.300000190734863,11.640000343322754,26764989.0,11.603799819946289
2011-07-15,11.800000190734863,11.430000305175781,11.600000381469727,11.65999984741211,19828475.0,11.623736381530762
2011-07-18,11.739999771118164,11.300000190734863,11.550000190734863,11.579999923706055,16117766.0,11.543985366821289
2011-07-19,11.569999694824219,11.130000114440918,11.479999542236328,11.350000381469727,15367590.0,11.314701080322266
2011-07-20,11.619999885559082,11.149999618530273,11.359999656677246,11.550000190734863,13116479.0,11.514079093933105
2011-07-21,11.600000381469727,11.319999694824219,11.579999923706055,11.369999885559082,7674773.0,11.334638595581055
2011-07-22,11.430000305175781,10.979999542236328,11.40999984741211,11.0600004196167,12185107.0,11.025603294372559
2011-07-25,11.029999732971191,10.5,11.029999732971191,10.550000190734863,15452595.0,10.517189025878906
2011-07-26,10.720000267028809,10.380000114440918,10.470000267028809,10.609999656677246,8366517.0,10.577001571655273
2011-07-27,10.979999542236328,10.449999809265137,10.479999542236328,10.979999542236328,10784805.0,10.94585132598877
2011-07-28,11.300000190734863,10.760000228881836,10.800000190734863,11.050000190734863,14041533.0,11.015634536743164
2011-07-29,11.050000190734863,10.680000305175781,11.029999732971191,10.8100004196167,9608623.0,10.77638053894043
2011-08-01,11.119999885559082,10.760000228881836,10.869999885559082,10.949999809265137,7060833.0,10.915945053100586
2011-08-02,10.84000015258789,10.5,10.829999923706055,10.8100004196167,7505688.0,10.77638053894043
2011-08-03,11.270000457763672,10.680000305175781,10.75,11.050000190734863,11719155.0,11.015634536743164
2011-08-04,11.25,10.970000267028809,11.0600004196167,11.020000457763672,6940315.0,10.985727310180664
2011-08-05,10.899999618530273,10.460000038146973,10.600000381469727,10.720000267028809,7530654.0,10.686660766601562
2011-08-08,10.550000190734863,9.869999885559082,10.520000457763672,10.3100004196167,11807195.0,10.277935981750488
2011-08-09,10.539999961853027,9.90999984741211,10.0,10.369999885559082,9392329.0,10.337748527526855
2011-08-10,10.729999542236328,10.4399995803833,10.550000190734863,10.489999771118164,9530931.0,10.457375526428223
2011-08-11,10.600000381469727,10.119999885559082,10.199999809265137,10.569999694824219,7943834.0,10.537126541137695
2011-08-12,10.739999771118164,10.4399995803833,10.640000343322754,10.529999732971191,8604949.0,10.4972505569458
2011-08-15,10.609999656677246,10.329999923706055,10.539999961853027,10.600000381469727,9218578.0,10.567033767700195
2011-08-16,10.930000305175781,10.40999984741211,10.5600004196167,10.770000457763672,12788981.0,10.736505508422852
2011-08-17,10.829999923706055,10.609999656677246,10.779999732971191,10.6899995803833,5027726.0,10.656753540039062
2011-08-18,10.699999809265137,10.350000381469727,10.65999984741211,10.380000114440918,5507098.0,10.347718238830566
2011-08-19,10.369999885559082,10.079999923706055,10.199999809265137,10.260000228881836,5877110.0,10.2280912399292
2011-08-22,10.369999885559082,9.9399995803833,10.260000228881836,10.039999961853027,5459997.0,10.008774757385254
2011-08-23,10.239999771118164,10.010000228881836,10.039999961853027,10.220000267028809,3268531.0,10.188215255737305
2011-08-24,10.539999961853027,10.270000457763672,10.279999732971191,10.369999885559082,7529227.0,10.337748527526855
2011-08-25,10.65999984741211,10.300000190734863,10.380000114440918,10.579999923706055,9249574.0,10.54709529876709
2011-08-26,10.579999923706055,10.350000381469727,10.579999923706055,10.449999809265137,7355523.0,10.417499542236328
2011-08-29,10.449999809265137,10.149999618530273,10.399999618530273,10.199999809265137,6793888.0,10.168277740478516
2011-08-30,10.470000267028809,10.100000381469727,10.270000457763672,10.149999618530273,4521102.0,10.118432998657227
2011-08-31,10.319999694824219,10.119999885559082,10.140000343322754,10.25,4103664.0,10.218121528625488
2011-09-01,10.369999885559082,10.149999618530273,10.25,10.15999984741211,4215136.0,10.128401756286621
2011-09-02,10.199999809265137,9.979999542236328,10.119999885559082,10.0,4150663.0,9.968899726867676
2011-09-05,10.210000038146973,9.819999694824219,9.829999923706055,9.829999923706055,6052087.0,9.79942798614502
2011-09-06,9.880000114440918,9.579999923706055,9.710000038146973,9.640000343322754,6572381.0,9.61001968383789
2011-09-07,10.130000114440918,9.859999656677246,9.869999885559082,10.109999656677246,9375971.0,10.078557014465332
2011-09-08,10.3100004196167,10.010000228881836,10.119999885559082,10.119999885559082,7979031.0,10.088525772094727
2011-09-09,10.350000381469727,10.029999732971191,10.119999885559082,10.199999809265137,5322256.0,10.168277740478516
2011-09-13,10.119999885559082,9.869999885559082,10.020000457763672,9.989999771118164,6919507.0,9.958930015563965
2011-09-14,10.699999809265137,10.029999732971191,10.079999923706055,10.59000015258789,14037243.0,10.5570650100708
2011-09-15,10.9399995803833,10.5,10.59000015258789,10.579999923706055,13199009.0,10.54709529876709
2011-09-16,10.899999618530273,10.479999542236328,10.600000381469727,10.739999771118164,10428704.0,10.706598281860352
2011-09-19,11.010000228881836,10.600000381469727,10.619999885559082,10.649999618530273,14571421.0,10.616877555847168
2011-09-20,10.850000381469727,10.390000343322754,10.6899995803833,10.850000381469727,8601191.0,10.816256523132324
2011-09-21,11.149999618530273,10.699999809265137,10.829999923706055,10.989999771118164,15671668.0,10.955820083618164
2011-09-22,11.0600004196167,10.5,10.880000114440918,10.5,12648032.0,10.467344284057617
2011-09-23,10.460000038146973,10.09000015258789,10.289999961853027,10.25,10827842.0,10.218121528625488
2011-09-26,10.319999694824219,9.930000305175781,10.1899995803833,9.970000267028809,8322044.0,9.938993453979492
2011-09-27,10.100000381469727,9.949999809265137,9.960000038146973,10.020000457763672,6906676.0,9.988838195800781
2011-09-28,10.199999809265137,9.600000381469727,10.100000381469727,9.609999656677246,10830590.0,9.58011245727539
2011-09-29,9.539999961853027,9.149999618530273,9.510000228881836,9.260000228881836,8670751.0,9.231201171875
2011-09-30,9.390000343322754,9.119999885559082,9.260000228881836,9.180000305175781,3998790.0,9.151450157165527
2011-10-10,9.319999694824219,8.869999885559082,9.25,8.899999618530273,6086512.0,8.872320175170898
2011-10-11,9.229999542236328,8.800000190734863,9.15999984741211,8.979999542236328,4831487.0,8.952071189880371
2011-10-12,9.270000457763672,8.800000190734863,8.930000305175781,9.229999542236328,7908896.0,9.2012939453125
2011-10-13,9.65999984741211,9.149999618530273,9.239999771118164,9.390000343322754,11393604.0,9.360796928405762
2011-10-14,9.390000343322754,9.0,9.350000381469727,9.149999618530273,6774476.0,9.121542930603027
2011-10-17,9.239999771118164,8.850000381469727,9.149999618530273,8.960000038146973,10194243.0,8.932133674621582
2011-10-18,9.029999732971191,8.630000114440918,8.890000343322754,8.65999984741211,7151267.0,8.63306713104248
2011-10-19,8.760000228881836,8.5,8.710000038146973,8.569999694824219,4786538.0,8.543346405029297
2011-10-20,8.5600004196167,8.010000228881836,8.489999771118164,8.100000381469727,9081788.0,8.074809074401855
2011-10-21,8.199999809265137,8.010000228881836,8.100000381469727,8.140000343322754,5685176.0,8.114684104919434
2011-10-24,8.319999694824219,7.980000019073486,8.199999809265137,8.199999809265137,8038253.0,8.174497604370117
2011-10-25,8.489999771118164,8.079999923706055,8.210000038146973,8.420000076293945,10255092.0,8.393813133239746
2011-10-26,8.5600004196167,8.300000190734863,8.380000114440918,8.430000305175781,9648257.0,8.403782844543457
2011-10-27,8.600000381469727,8.380000114440918,8.4399995803833,8.489999771118164,8220948.0,8.463595390319824
2011-10-28,8.75,8.5,8.59000015258789,8.720000267028809,12040088.0,8.692880630493164
2011-10-31,8.699999809265137,8.529999732971191,8.65999984741211,8.600000381469727,7377868.0,8.573253631591797
2011-11-01,8.619999885559082,8.399999618530273,8.520000457763672,8.550000190734863,5771497.0,8.523408889770508
2011-11-02,8.619999885559082,8.289999961853027,8.40999984741211,8.539999961853027,7871782.0,8.513440132141113
2011-11-03,8.920000076293945,8.539999961853027,8.539999961853027,8.729999542236328,15324080.0,8.702848434448242
2011-11-07,9.109999656677246,8.800000190734863,8.800000190734863,8.899999618530273,13104192.0,8.872320175170898
2011-11-08,9.0,8.699999809265137,8.9399995803833,8.720000267028809,8610654.0,8.692880630493164
2011-11-09,8.819999694824219,8.529999732971191,8.75,8.8100004196167,7879724.0,8.782600402832031
2011-11-10,8.989999771118164,8.640000343322754,8.710000038146973,8.789999961853027,11356782.0,8.762662887573242
2011-11-11,8.850000381469727,8.59000015258789,8.789999961853027,8.630000114440918,5502984.0,8.60315990447998
2011-11-14,8.84000015258789,8.609999656677246,8.6899995803833,8.819999694824219,5604386.0,8.792569160461426
2011-11-15,9.399999618530273,8.789999961853027,8.800000190734863,9.350000381469727,21845490.0,9.320920944213867
2011-11-16,9.430000305175781,8.989999771118164,9.350000381469727,9.079999923706055,12555509.0,9.05176067352295
2011-11-17,9.720000267028809,9.039999961853027,9.039999961853027,9.619999885559082,19456647.0,9.590081214904785
2011-11-18,9.779999732971191,9.420000076293945,9.600000381469727,9.649999618530273,22746432.0,9.619987487792969
2011-11-21,9.5,8.869999885559082,9.5,9.0600004196167,16359592.0,9.03182315826416
2011-11-22,8.970000267028809,8.5,8.960000038146973,8.789999961853027,10715251.0,8.762662887573242
2011-11-23,8.829999923706055,8.5600004196167,8.770000457763672,8.569999694824219,5489504.0,8.543346405029297
2011-11-24,8.729999542236328,8.300000190734863,8.520000457763672,8.710000038146973,6488232.0,8.68291187286377
2011-11-25,8.760000228881836,8.4399995803833,8.619999885559082,8.520000457763672,4451818.0,8.493502616882324
2011-11-28,8.630000114440918,8.350000381469727,8.539999961853027,8.5,4079646.0,8.473564147949219
2011-11-29,8.8100004196167,8.510000228881836,8.609999656677246,8.720000267028809,5781359.0,8.692880630493164
2011-11-30,8.739999771118164,8.100000381469727,8.670000076293945,8.210000038146973,7206965.0,8.184466361999512
2011-12-01,8.600000381469727,8.369999885559082,8.510000228881836,8.420000076293945,7868882.0,8.393813133239746
2011-12-02,8.40999984741211,8.100000381469727,8.40999984741211,8.180000305175781,4466153.0,8.154560089111328
2011-12-05,8.170000076293945,8.0,8.130000114440918,8.029999732971191,3916506.0,8.005025863647461
2011-12-06,8.109999656677246,7.730000019073486,8.09000015258789,7.880000114440918,5792405.0,7.855493068695068
2011-12-07,7.949999809265137,7.760000228881836,7.849999904632568,7.900000095367432,3539469.0,7.875430583953857
2011-12-08,8.130000114440918,7.809999942779541,7.900000095367432,8.010000228881836,3856812.0,7.98508882522583
2011-12-09,7.949999809265137,7.739999771118164,7.949999809265137,7.829999923706055,3387431.0,7.805648326873779
2011-12-12,7.929999828338623,7.679999828338623,7.840000152587891,7.699999809265137,3360846.0,7.676052570343018
2011-12-13,7.650000095367432,6.929999828338623,7.650000095367432,7.039999961853027,11745734.0,7.0181050300598145
2011-12-14,7.050000190734863,6.679999828338623,7.0,6.739999771118164,6266437.0,6.719038009643555
2011-12-15,6.730000019073486,6.440000057220459,6.710000038146973,6.480000019073486,7346637.0,6.4598469734191895
2011-12-16,6.820000171661377,6.510000228881836,6.53000020980835,6.789999961853027,5088612.0,6.768882751464844
2011-12-19,6.889999866485596,6.659999847412109,6.75,6.849999904632568,5102610.0,6.828696250915527
2011-12-20,6.96999979019165,6.800000190734863,6.840000152587891,6.820000171661377,3468377.0,6.7987895011901855
2011-12-21,6.920000076293945,6.53000020980835,6.900000095367432,6.570000171661377,3047869.0,6.549567222595215
2011-12-22,6.550000190734863,6.099999904632568,6.489999771118164,6.380000114440918,6894269.0,6.3601579666137695
2011-12-23,6.579999923706055,6.28000020980835,6.300000190734863,6.440000057220459,3965968.0,6.419971466064453
2011-12-26,6.739999771118164,6.409999847412109,6.440000057220459,6.5,4615342.0,6.4797844886779785
2011-12-27,6.53000020980835,6.230000019073486,6.409999847412109,6.289999961853027,2861623.0,6.270437717437744
2011-12-28,6.369999885559082,6.159999847412109,6.260000228881836,6.360000133514404,4059482.0,6.340219974517822
2011-12-29,6.539999961853027,6.269999980926514,6.320000171661377,6.420000076293945,4209681.0,6.400033473968506
2011-12-30,6.579999923706055,6.46999979019165,6.510000228881836,6.510000228881836,3106272.0,6.489753723144531
2012-01-04,6.630000114440918,6.25,6.590000152587891,6.28000020980835,3192678.0,6.26046895980835
2012-01-05,6.369999885559082,6.170000076293945,6.25,6.25,3835008.0,6.230562210083008
2012-01-06,6.389999866485596,6.090000152587891,6.230000019073486,6.349999904632568,3365001.0,6.330251216888428
2012-01-09,6.820000171661377,6.260000228881836,6.340000152587891,6.760000228881836,6832458.0,6.73897647857666
2012-01-10,7.110000133514404,6.690000057220459,6.710000038146973,7.050000190734863,9740492.0,7.028074264526367
2012-01-11,7.449999809265137,6.940000057220459,7.010000228881836,7.079999923706055,9485015.0,7.057980537414551
2012-01-12,7.139999866485596,6.909999847412109,6.989999771118164,7.019999980926514,6502260.0,6.998167514801025
2012-01-13,7.070000171661377,6.659999847412109,7.0,6.78000020980835,7548774.0,6.758913993835449
2012-01-16,6.940000057220459,6.630000114440918,6.690000057220459,6.650000095367432,4884008.0,6.6293182373046875
2012-01-17,7.320000171661377,6.650000095367432,6.670000076293945,7.230000019073486,10039417.0,7.20751428604126
2012-01-18,7.429999828338623,7.039999961853027,7.199999809265137,7.170000076293945,8880815.0,7.147700786590576
2012-01-19,7.400000095367432,7.070000171661377,7.150000095367432,7.349999904632568,10949689.0,7.327140808105469
2012-01-20,7.409999847412109,7.269999980926514,7.340000152587891,7.320000171661377,6956614.0,7.297234535217285
2012-01-30,7.420000076293945,7.110000133514404,7.389999866485596,7.150000095367432,5188300.0,7.127763271331787
2012-01-31,7.179999828338623,6.920000076293945,7.139999866485596,7.119999885559082,4087184.0,7.097856521606445
2012-02-01,7.150000095367432,6.880000114440918,7.099999904632568,6.920000076293945,4590230.0,6.8984785079956055
2012-02-02,7.159999847412109,6.880000114440918,6.96999979019165,7.150000095367432,4115608.0,7.127763271331787
2012-02-03,7.230000019073486,7.070000171661377,7.130000114440918,7.179999828338623,5741114.0,7.157669544219971
2012-02-06,7.269999980926514,7.150000095367432,7.190000057220459,7.25,6248198.0,7.227452278137207
2012-02-07,7.360000133514404,7.099999904632568,7.199999809265137,7.150000095367432,7579589.0,7.127763271331787
2012-02-08,7.400000095367432,7.090000152587891,7.099999904632568,7.389999866485596,9290651.0,7.367016792297363
2012-02-09,7.630000114440918,7.360000133514404,7.400000095367432,7.46999979019165,11423050.0,7.446767807006836
2012-02-10,7.679999828338623,7.380000114440918,7.420000076293945,7.480000019073486,10427301.0,7.456737041473389
2012-02-13,7.599999904632568,7.269999980926514,7.369999885559082,7.440000057220459,7202817.0,7.416861057281494
2012-02-14,7.46999979019165,7.320000171661377,7.429999828338623,7.380000114440918,6343467.0,7.357048034667969
2012-02-15,7.599999904632568,7.349999904632568,7.360000133514404,7.5,6649563.0,7.476674556732178
2012-02-16,7.679999828338623,7.449999809265137,7.480000019073486,7.650000095367432,12041280.0,7.626208305358887
2012-02-17,7.699999809265137,7.5,7.650000095367432,7.559999942779541,5709906.0,7.536488056182861
2012-02-20,7.739999771118164,7.53000020980835,7.650000095367432,7.559999942779541,8161449.0,7.536488056182861
2012-02-21,7.639999866485596,7.420000076293945,7.559999942779541,7.610000133514404,5019193.0,7.58633279800415
2012-02-22,7.71999979019165,7.570000171661377,7.579999923706055,7.699999809265137,7781655.0,7.676052570343018
2012-02-23,7.940000057220459,7.699999809265137,7.789999961853027,7.809999942779541,11847530.0,7.785710334777832
2012-02-24,7.920000076293945,7.71999979019165,7.78000020980835,7.909999847412109,10082712.0,7.885399341583252
2012-02-27,8.300000190734863,7.909999847412109,7.949999809265137,8.020000457763672,16940815.0,7.995058059692383
2012-02-28,8.289999961853027,7.789999961853027,7.949999809265137,8.130000114440918,11575478.0,8.104715347290039
2012-02-29,8.199999809265137,7.909999847412109,8.050000190734863,8.020000457763672,9180531.0,7.995058059692383
2012-03-01,8.09000015258789,7.900000095367432,7.960000038146973,7.920000076293945,6182450.0,7.895368576049805
2012-03-02,8.09000015258789,7.920000076293945,7.920000076293945,8.079999923706055,4788774.0,8.05487060546875
2012-03-05,8.140000343322754,7.949999809265137,8.109999656677246,7.980000019073486,6562776.0,7.95518159866333
2012-03-06,7.960000038146973,7.710000038146973,7.960000038146973,7.760000228881836,7608769.0,7.735866069793701
2012-03-07,8.079999923706055,7.610000133514404,7.619999885559082,7.860000133514404,9682830.0,7.835555076599121
2012-03-08,7.989999771118164,7.800000190734863,7.860000133514404,7.929999828338623,7347142.0,7.905337333679199
2012-03-09,8.0,7.840000152587891,7.900000095367432,7.960000038146973,7330740.0,7.935244083404541
2012-03-12,7.989999771118164,7.789999961853027,7.980000019073486,7.880000114440918,6747312.0,7.855493068695068
2012-03-13,8.039999961853027,7.840000152587891,7.880000114440918,8.039999961853027,8127504.0,8.014995574951172
2012-03-14,8.210000038146973,7.550000190734863,8.069999694824219,7.599999904632568,17817178.0,7.576363563537598
2012-03-15,7.650000095367432,7.320000171661377,7.579999923706055,7.369999885559082,8911957.0,7.347078800201416
2012-03-16,7.53000020980835,7.28000020980835,7.369999885559082,7.489999771118164,7102730.0,7.466705322265625
2012-03-19,7.650000095367432,7.349999904632568,7.489999771118164,7.599999904632568,11333659.0,7.576363563537598
2012-03-20,7.730000019073486,7.389999866485596,7.53000020980835,7.519999980926514,13734399.0,7.496612548828125
2012-03-21,7.690000057220459,7.400000095367432,7.519999980926514,7.570000171661377,8426141.0,7.546457290649414
2012-03-22,7.590000152587891,7.440000057220459,7.570000171661377,7.480000019073486,5568613.0,7.456737041473389
2012-03-23,7.480000019073486,7.21999979019165,7.440000057220459,7.289999961853027,6873969.0,7.267327785491943
2012-03-26,7.329999923706055,7.110000133514404,7.269999980926514,7.199999809265137,4516850.0,7.177607536315918
2012-03-27,7.349999904632568,7.159999847412109,7.239999771118164,7.170000076293945,5560378.0,7.147700786590576
2012-03-28,7.150000095367432,6.639999866485596,7.150000095367432,6.679999828338623,8764657.0,6.659224510192871
2012-03-29,6.699999809265137,6.480000019073486,6.679999828338623,6.510000228881836,6404567.0,6.489753723144531
2012-03-30,6.579999923706055,6.340000152587891,6.53000020980835,6.349999904632568,5174227.0,6.330251216888428
2012-04-05,6.639999866485596,6.360000133514404,6.400000095367432,6.610000133514404,7423350.0,6.589442729949951
2012-04-06,6.820000171661377,6.559999942779541,6.590000152587891,6.739999771118164,6872881.0,6.719038009643555
2012-04-09,6.869999885559082,6.610000133514404,6.739999771118164,6.670000076293945,5311706.0,6.649256229400635
2012-04-10,6.760000228881836,6.449999809265137,6.619999885559082,6.730000019073486,5787627.0,6.70906925201416
2012-04-11,6.75,6.550000190734863,6.619999885559082,6.710000038146973,5454809.0,6.689131736755371
2012-04-12,6.920000076293945,6.650000095367432,6.71999979019165,6.900000095367432,10145767.0,6.878540515899658
2012-04-13,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,0.0,6.878540515899658
2012-04-16,7.019999980926514,6.730000019073486,6.789999961853027,6.949999809265137,9239371.0,6.928384780883789
2012-04-17,7.090000152587891,6.820000171661377,6.920000076293945,6.869999885559082,7518358.0,6.848633766174316
2012-04-18,7.050000190734863,6.849999904632568,6.889999866485596,7.019999980926514,8357024.0,6.998167514801025
2012-04-19,7.050000190734863,6.920000076293945,7.0,7.010000228881836,6349764.0,6.988198757171631
2012-04-20,7.110000133514404,6.960000038146973,6.989999771118164,7.070000171661377,7865877.0,7.0480122566223145
2012-04-23,7.199999809265137,6.929999828338623,7.079999923706055,7.090000152587891,8731632.0,7.0679497718811035
2012-04-24,6.829999923706055,6.46999979019165,6.809999942779541,6.75,15858333.0,6.729007244110107
2012-04-25,6.789999961853027,6.650000095367432,6.650000095367432,6.769999980926514,7389466.0,6.7489447593688965
2012-04-26,6.800000190734863,6.670000076293945,6.760000228881836,6.699999809265137,5227619.0,6.679162502288818
2012-04-27,6.820000171661377,6.670000076293945,6.690000057220459,6.730000019073486,4356557.0,6.70906925201416
2012-05-02,6.909999847412109,6.659999847412109,6.829999923706055,6.840000152587891,6556822.0,6.818727493286133
2012-05-03,6.889999866485596,6.78000020980835,6.820000171661377,6.809999942779541,4229608.0,6.788820266723633
2012-05-04,6.900000095367432,6.800000190734863,6.800000190734863,6.900000095367432,5663599.0,6.878540515899658
2012-05-07,6.900000095367432,6.730000019073486,6.849999904632568,6.809999942779541,5376542.0,6.788820266723633
2012-05-08,6.829999923706055,6.670000076293945,6.829999923706055,6.710000038146973,5641190.0,6.689131736755371
2012-05-09,6.960000038146973,6.570000171661377,6.679999828338623,6.78000020980835,11103935.0,6.758913993835449
2012-05-10,6.849999904632568,6.639999866485596,6.71999979019165,6.71999979019165,7244827.0,6.699100017547607
2012-05-11,6.71999979019165,6.550000190734863,6.699999809265137,6.579999923706055,5981266.0,6.559535980224609
2012-05-14,6.650000095367432,6.46999979019165,6.630000114440918,6.489999771118164,5967681.0,6.469815731048584
2012-05-15,6.480000019073486,6.25,6.46999979019165,6.340000152587891,5699109.0,6.320282459259033
2012-05-16,6.380000114440918,6.269999980926514,6.329999923706055,6.28000020980835,2889878.0,6.26046895980835
2012-05-17,6.340000152587891,6.230000019073486,6.28000020980835,6.329999923706055,4463742.0,6.3103132247924805
2012-05-18,6.369999885559082,6.239999771118164,6.269999980926514,6.269999980926514,3634791.0,6.250499725341797
2012-05-21,6.320000171661377,6.199999809265137,6.269999980926514,6.260000228881836,2832686.0,6.2405314445495605
2012-05-22,6.380000114440918,6.28000020980835,6.289999961853027,6.380000114440918,3581608.0,6.3601579666137695
2012-05-23,6.400000095367432,6.260000228881836,6.400000095367432,6.320000171661377,2796127.0,6.300344467163086
2012-05-24,6.349999904632568,6.25,6.320000171661377,6.260000228881836,3188880.0,6.2405314445495605
2012-05-25,6.429999828338623,6.210000038146973,6.269999980926514,6.329999923706055,4877703.0,6.3103132247924805
2012-05-28,6.590000152587891,6.340000152587891,6.349999904632568,6.579999923706055,10564413.0,6.559535980224609
2012-05-29,6.789999961853027,6.570000171661377,6.590000152587891,6.699999809265137,10986101.0,6.679162502288818
2012-05-30,6.739999771118164,6.599999904632568,6.690000057220459,6.659999847412109,5463932.0,6.639286994934082
2012-05-31,6.610000133514404,6.480000019073486,6.610000133514404,6.539999961853027,4026050.0,6.519659996032715
2012-06-01,6.599999904632568,6.429999828338623,6.53000020980835,6.449999809265137,3959363.0,6.4299397468566895
2012-06-04,6.349999904632568,6.179999828338623,6.349999904632568,6.199999809265137,4487129.0,6.180717468261719
2012-06-05,6.260000228881836,6.139999866485596,6.21999979019165,6.190000057220459,2802610.0,6.170748710632324
2012-06-06,6.239999771118164,6.130000114440918,6.239999771118164,6.159999847412109,1789591.0,6.140841960906982
2012-06-07,6.239999771118164,6.099999904632568,6.21999979019165,6.110000133514404,2590457.0,6.090997695922852
2012-06-08,6.190000057220459,6.110000133514404,6.170000076293945,6.110000133514404,2068840.0,6.090997695922852
2012-06-11,6.210000038146973,6.110000133514404,6.119999885559082,6.199999809265137,1488479.0,6.180717468261719
2012-06-12,6.190000057220459,6.119999885559082,6.179999828338623,6.119999885559082,1271184.0,6.100966453552246
2012-06-13,6.170000076293945,5.989999771118164,6.119999885559082,6.139999866485596,5446125.0,6.120903968811035
2012-06-14,6.179999828338623,6.050000190734863,6.090000152587891,6.070000171661377,3702717.0,6.051122188568115
2012-06-15,6.159999847412109,6.03000020980835,6.099999904632568,6.130000114440918,3664488.0,6.110935688018799
2012-06-18,6.28000020980835,6.150000095367432,6.159999847412109,6.230000019073486,3945427.0,6.2106242179870605
2012-06-19,6.21999979019165,6.150000095367432,6.21999979019165,6.159999847412109,1810399.0,6.140841960906982
2012-06-20,6.210000038146973,6.150000095367432,6.159999847412109,6.159999847412109,1498135.0,6.140841960906982
2012-06-21,6.170000076293945,6.019999980926514,6.170000076293945,6.050000190734863,2100632.0,6.031184196472168
2012-06-25,6.050000190734863,5.789999961853027,6.050000190734863,5.869999885559082,3332345.0,5.851743698120117
2012-06-26,5.840000152587891,5.730000019073486,5.840000152587891,5.800000190734863,2199275.0,5.781961917877197
2012-06-27,5.829999923706055,5.699999809265137,5.800000190734863,5.71999979019165,1712876.0,5.702210426330566
2012-06-28,5.760000228881836,5.5,5.71999979019165,5.53000020980835,3052084.0,5.512801647186279
2012-06-29,5.619999885559082,5.380000114440918,5.5,5.579999923706055,2420419.0,5.56264591217041
2012-07-02,5.670000076293945,5.550000190734863,5.639999866485596,5.590000152587891,1651450.0,5.572615146636963
2012-07-03,5.610000133514404,5.53000020980835,5.579999923706055,5.539999961853027,2030273.0,5.522770404815674
2012-07-04,5.570000171661377,5.420000076293945,5.559999942779541,5.460000038146973,2078748.0,5.443019390106201
2012-07-05,5.449999809265137,5.21999979019165,5.409999847412109,5.239999771118164,3082464.0,5.223702907562256
2012-07-06,5.360000133514404,5.190000057220459,5.300000190734863,5.340000152587891,2590696.0,5.323392391204834
2012-07-09,5.309999942779541,5.090000152587891,5.309999942779541,5.099999904632568,2297193.0,5.084138870239258
2012-07-10,5.070000171661377,4.96999979019165,5.039999961853027,5.019999980926514,2723659.0,5.004387378692627
2012-07-11,5.150000095367432,4.989999771118164,5.010000228881836,5.110000133514404,2152356.0,5.094107627868652
2012-07-12,5.190000057220459,4.949999809265137,5.090000152587891,5.170000076293945,3182603.0,5.153921127319336
2012-07-13,5.579999923706055,5.210000038146973,5.579999923706055,5.21999979019165,3097306.0,5.203765392303467
2012-07-16,5.239999771118164,5.0,5.199999809265137,5.019999980926514,2206021.0,5.004387378692627
2012-07-17,5.070000171661377,4.980000019073486,5.010000228881836,5.059999942779541,2176967.0,5.044262886047363
2012-07-18,5.420000076293945,5.010000228881836,5.039999961853027,5.289999961853027,5049463.0,5.273547649383545
2012-07-19,5.309999942779541,5.159999847412109,5.239999771118164,5.269999980926514,3434990.0,5.253610134124756
2012-07-20,5.300000190734863,5.190000057220459,5.25,5.199999809265137,1777568.0,5.1838274002075195
2012-07-23,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0.0,5.1838274002075195
2012-07-24,5.369999885559082,5.0,5.050000190734863,5.190000057220459,2262394.0,5.173859119415283
2012-07-25,5.179999828338623,5.090000152587891,5.170000076293945,5.119999885559082,1479704.0,5.104076385498047
2012-07-26,5.239999771118164,5.070000171661377,5.079999923706055,5.110000133514404,2353329.0,5.094107627868652
2012-07-27,5.139999866485596,4.989999771118164,5.139999866485596,5.03000020980835,2545608.0,5.01435661315918
2012-07-30,5.059999942779541,4.980000019073486,5.03000020980835,5.010000228881836,1556819.0,4.994419097900391
2012-07-31,5.099999904632568,4.989999771118164,5.050000190734863,5.019999980926514,2635203.0,5.004387378692627
2012-08-01,5.110000133514404,5.0,5.010000228881836,5.090000152587891,1643645.0,5.074170112609863
2012-08-02,5.239999771118164,5.0,5.019999980926514,5.050000190734863,2356118.0,5.034294605255127
2012-08-03,5.099999904632568,5.010000228881836,5.019999980926514,5.090000152587891,1831765.0,5.074170112609863
2012-08-06,5.190000057220459,5.050000190734863,5.079999923706055,5.170000076293945,2420157.0,5.153921127319336
2012-08-07,5.690000057220459,5.130000114440918,5.150000095367432,5.690000057220459,17513775.0,5.672303676605225
2012-08-08,5.789999961853027,5.519999980926514,5.789999961853027,5.559999942779541,14547505.0,5.542707920074463
2012-08-09,5.639999866485596,5.489999771118164,5.570000171661377,5.570000171661377,8127550.0,5.552677154541016
2012-08-10,5.769999980926514,5.510000228881836,5.650000095367432,5.610000133514404,7699521.0,5.592552661895752
2012-08-13,5.610000133514404,5.360000133514404,5.610000133514404,5.380000114440918,5231262.0,5.36326789855957
2012-08-14,5.400000095367432,5.230000019073486,5.369999885559082,5.389999866485596,4368493.0,5.373236656188965
2012-08-15,5.539999961853027,5.289999961853027,5.349999904632568,5.409999847412109,4822624.0,5.393174648284912
2012-08-16,5.420000076293945,5.300000190734863,5.369999885559082,5.300000190734863,2595929.0,5.283516883850098
2012-08-17,5.389999866485596,5.269999980926514,5.340000152587891,5.380000114440918,2234561.0,5.36326789855957
2012-08-20,5.349999904632568,5.03000020980835,5.329999923706055,5.25,2923729.0,5.233672142028809
2012-08-21,5.300000190734863,5.179999828338623,5.230000019073486,5.269999980926514,2215325.0,5.253610134124756
2012-08-22,5.28000020980835,5.110000133514404,5.28000020980835,5.150000095367432,2778587.0,5.133983135223389
2012-08-23,5.210000038146973,5.110000133514404,5.150000095367432,5.179999828338623,2490427.0,5.1638898849487305
2012-08-24,5.349999904632568,5.059999942779541,5.150000095367432,5.25,5856267.0,5.233672142028809
2012-08-27,5.230000019073486,5.0,5.230000019073486,5.0,3988418.0,4.984449863433838
2012-08-28,5.199999809265137,5.010000228881836,5.139999866485596,5.119999885559082,3442865.0,5.104076385498047
2012-08-29,5.119999885559082,5.03000020980835,5.050000190734863,5.059999942779541,2179038.0,5.044262886047363
2012-08-30,5.090000152587891,4.800000190734863,5.010000228881836,4.920000076293945,3337921.0,4.904698848724365
2012-08-31,4.989999771118164,4.880000114440918,4.900000095367432,4.929999828338623,1404815.0,4.914667129516602
2012-09-03,5.079999923706055,4.889999866485596,4.900000095367432,5.039999961853027,1990083.0,5.024325370788574
2012-09-04,5.039999961853027,4.860000133514404,5.039999961853027,4.900000095367432,2655250.0,4.884760856628418
2012-09-05,4.920000076293945,4.809999942779541,4.869999885559082,4.860000133514404,2838553.0,4.844885349273682
2012-09-06,4.909999847412109,4.809999942779541,4.880000114440918,4.889999866485596,3523208.0,4.874791622161865
2012-09-07,5.21999979019165,4.940000057220459,4.940000057220459,5.170000076293945,9029998.0,5.153921127319336
2012-09-10,5.320000171661377,5.110000133514404,5.170000076293945,5.269999980926514,8806998.0,5.253610134124756
2012-09-11,5.579999923706055,5.230000019073486,5.300000190734863,5.340000152587891,13278179.0,5.323392391204834
2012-09-12,5.489999771118164,5.289999961853027,5.300000190734863,5.409999847412109,11101890.0,5.393174648284912
2012-09-13,5.840000152587891,5.309999942779541,5.380000114440918,5.539999961853027,22120599.0,5.522770404815674
2012-09-14,5.789999961853027,5.449999809265137,5.559999942779541,5.519999980926514,16721188.0,5.502832412719727
2012-09-17,5.480000019073486,5.269999980926514,5.480000019073486,5.289999961853027,8651490.0,5.273547649383545
2012-09-18,5.260000228881836,5.099999904632568,5.260000228881836,5.150000095367432,5316716.0,5.133983135223389
2012-09-19,5.289999961853027,5.150000095367432,5.179999828338623,5.230000019073486,3993596.0,5.2137346267700195
2012-09-20,5.28000020980835,5.019999980926514,5.210000038146973,5.03000020980835,4611543.0,5.01435661315918
2012-09-21,5.090000152587891,4.909999847412109,5.019999980926514,5.0,4383303.0,4.984449863433838
2012-09-24,5.119999885559082,4.920000076293945,4.940000057220459,5.059999942779541,2480696.0,5.044262886047363
2012-09-25,5.260000228881836,5.0,5.039999961853027,5.170000076293945,6825789.0,5.153921127319336
2012-09-26,5.119999885559082,4.949999809265137,5.099999904632568,4.989999771118164,4951142.0,4.974480628967285
2012-09-27,5.159999847412109,4.960000038146973,5.0,5.119999885559082,5177144.0,5.104076385498047
2012-09-28,5.21999979019165,5.059999942779541,5.070000171661377,5.210000038146973,4780494.0,5.193796634674072
2012-10-08,5.320000171661377,5.139999866485596,5.21999979019165,5.28000020980835,4940666.0,5.263579368591309
2012-10-09,5.449999809265137,5.210000038146973,5.25,5.360000133514404,6579186.0,5.343330383300781
2012-10-10,5.510000228881836,5.289999961853027,5.369999885559082,5.409999847412109,9645871.0,5.393174648284912
2012-10-11,5.400000095367432,5.210000038146973,5.400000095367432,5.230000019073486,5689679.0,5.2137346267700195
2012-10-12,5.320000171661377,5.150000095367432,5.230000019073486,5.190000057220459,4387189.0,5.173859119415283
2012-10-15,5.190000057220459,5.059999942779541,5.190000057220459,5.110000133514404,3008078.0,5.094107627868652
2012-10-16,5.210000038146973,5.110000133514404,5.110000133514404,5.150000095367432,3614394.0,5.133983135223389
2012-10-17,5.199999809265137,5.059999942779541,5.190000057220459,5.130000114440918,3154847.0,5.1140456199646
2012-10-18,5.260000228881836,5.130000114440918,5.159999847412109,5.230000019073486,7074997.0,5.2137346267700195
2012-10-19,5.349999904632568,5.21999979019165,5.239999771118164,5.239999771118164,7440668.0,5.223702907562256
2012-10-22,5.239999771118164,5.119999885559082,5.190000057220459,5.21999979019165,4031013.0,5.203765392303467
2012-10-23,5.260000228881836,5.159999847412109,5.179999828338623,5.25,5947220.0,5.233672142028809
2012-10-24,5.389999866485596,5.199999809265137,5.210000038146973,5.289999961853027,8407890.0,5.273547649383545
2012-10-25,5.559999942779541,5.239999771118164,5.25,5.360000133514404,15843582.0,5.343330383300781
2012-10-26,5.309999942779541,5.059999942779541,5.300000190734863,5.079999923706055,9667534.0,5.0642008781433105
2012-10-29,5.070000171661377,4.909999847412109,5.059999942779541,4.96999979019165,5335384.0,4.954542636871338
2012-10-30,5.050000190734863,4.949999809265137,5.010000228881836,5.03000020980835,3332472.0,5.01435661315918
2012-10-31,5.03000020980835,4.960000038146973,5.03000020980835,4.989999771118164,2562726.0,4.974480628967285
2012-11-01,5.119999885559082,4.989999771118164,5.019999980926514,5.090000152587891,3554713.0,5.074170112609863
2012-11-02,5.119999885559082,5.059999942779541,5.119999885559082,5.079999923706055,2416123.0,5.0642008781433105
2012-11-05,5.119999885559082,5.070000171661377,5.090000152587891,5.099999904632568,1770647.0,5.084138870239258
2012-11-06,5.099999904632568,4.960000038146973,5.099999904632568,5.03000020980835,2797483.0,5.01435661315918
2012-11-07,5.070000171661377,4.989999771118164,5.019999980926514,5.039999961853027,2560138.0,5.024325370788574
2012-11-08,4.989999771118164,4.809999942779541,4.96999979019165,4.840000152587891,4821419.0,4.824947357177734
2012-11-09,4.900000095367432,4.829999923706055,4.849999904632568,4.849999904632568,1685772.0,4.834916114807129
2012-11-12,4.909999847412109,4.840000152587891,4.840000152587891,4.889999866485596,1129816.0,4.874791622161865
2012-11-13,4.929999828338623,4.820000171661377,4.929999828338623,4.829999923706055,1341016.0,4.81497859954834
2012-11-14,4.880000114440918,4.840000152587891,4.840000152587891,4.880000114440918,1019417.0,4.864822864532471
2012-11-15,4.889999866485596,4.739999771118164,4.880000114440918,4.739999771118164,1964681.0,4.7252583503723145
2012-11-16,4.75,4.599999904632568,4.71999979019165,4.679999828338623,1845279.0,4.665444850921631
2012-11-19,4.690000057220459,4.619999885559082,4.679999828338623,4.670000076293945,1055698.0,4.655476093292236
2012-11-20,4.730000019073486,4.650000095367432,4.71999979019165,4.659999847412109,796615.0,4.645506858825684
2012-11-21,4.739999771118164,4.610000133514404,4.659999847412109,4.739999771118164,1376091.0,4.7252583503723145
2012-11-22,4.71999979019165,4.610000133514404,4.71999979019165,4.619999885559082,1459363.0,4.605631351470947
2012-11-23,4.679999828338623,4.599999904632568,4.659999847412109,4.610000133514404,1678537.0,4.595662593841553
2012-11-26,4.699999809265137,4.610000133514404,4.639999866485596,4.630000114440918,2442004.0,4.6156005859375
2012-11-27,4.690000057220459,4.429999828338623,4.599999904632568,4.440000057220459,3667045.0,4.426191329956055
2012-11-28,4.420000076293945,4.230000019073486,4.420000076293945,4.260000228881836,3381284.0,4.246751308441162
2012-11-29,4.380000114440918,4.230000019073486,4.260000228881836,4.269999980926514,2711716.0,4.256720066070557
2012-11-30,4.340000152587891,4.25,4.269999980926514,4.320000171661377,1988971.0,4.306564807891846
2012-12-03,4.309999942779541,4.119999885559082,4.309999942779541,4.130000114440918,2057579.0,4.1171555519104
2012-12-04,4.289999961853027,4.019999980926514,4.119999885559082,4.230000019073486,3358586.0,4.21684455871582
2012-12-05,4.409999847412109,4.099999904632568,4.199999809265137,4.360000133514404,4534461.0,4.346440315246582
2012-12-06,4.460000038146973,4.320000171661377,4.320000171661377,4.349999904632568,2856528.0,4.336471080780029
2012-12-07,4.510000228881836,4.300000190734863,4.360000133514404,4.460000038146973,6569380.0,4.446129322052002
2012-12-10,4.650000095367432,4.409999847412109,4.460000038146973,4.590000152587891,5230356.0,4.575725078582764
2012-12-11,4.860000133514404,4.489999771118164,4.590000152587891,4.570000171661377,10732059.0,4.555787086486816
2012-12-12,4.769999980926514,4.5,4.519999980926514,4.610000133514404,6941495.0,4.595662593841553
2012-12-13,4.590000152587891,4.449999809265137,4.590000152587891,4.449999809265137,5040463.0,4.436160087585449
2012-12-14,4.71999979019165,4.440000057220459,4.440000057220459,4.670000076293945,8130313.0,4.655476093292236
2012-12-17,4.900000095367432,4.650000095367432,4.659999847412109,4.760000228881836,8121408.0,4.745196342468262
2012-12-18,4.840000152587891,4.71999979019165,4.71999979019165,4.760000228881836,5602125.0,4.745196342468262
2012-12-19,4.800000190734863,4.730000019073486,4.760000228881836,4.75,3075990.0,4.735227108001709
2012-12-20,4.900000095367432,4.670000076293945,4.739999771118164,4.849999904632568,6934557.0,4.834916114807129
2012-12-21,4.869999885559082,4.690000057220459,4.829999923706055,4.730000019073486,7308289.0,4.71528959274292
2012-12-24,4.739999771118164,4.650000095367432,4.710000038146973,4.679999828338623,3184104.0,4.665444850921631
2012-12-25,4.829999923706055,4.630000114440918,4.670000076293945,4.789999961853027,6706537.0,4.775102615356445
2012-12-26,4.840000152587891,4.75,4.789999961853027,4.809999942779541,5913301.0,4.795040607452393
2012-12-27,4.989999771118164,4.78000020980835,4.829999923706055,4.829999923706055,12565310.0,4.81497859954834
2012-12-28,4.889999866485596,4.760000228881836,4.820000171661377,4.880000114440918,7296434.0,4.864822864532471
2012-12-31,4.949999809265137,4.840000152587891,4.920000076293945,4.929999828338623,7772362.0,4.914667129516602
2013-01-04,5.150000095367432,4.949999809265137,5.050000190734863,5.019999980926514,15109660.0,5.004387378692627
2013-01-07,5.150000095367432,4.989999771118164,5.050000190734863,5.130000114440918,10909196.0,5.1140456199646
2013-01-08,5.25,5.039999961853027,5.110000133514404,5.190000057220459,12100726.0,5.173859119415283
2013-01-09,5.190000057220459,5.0,5.139999866485596,5.070000171661377,10261362.0,5.054232120513916
2013-01-10,5.260000228881836,5.039999961853027,5.059999942779541,5.170000076293945,12424243.0,5.153921127319336
2013-01-11,5.309999942779541,5.050000190734863,5.159999847412109,5.070000171661377,16527444.0,5.054232120513916
2013-01-14,5.5,5.010000228881836,5.03000020980835,5.380000114440918,22844111.0,5.36326789855957
2013-01-15,5.820000171661377,5.389999866485596,5.400000095367432,5.519999980926514,27096947.0,5.502832412719727
2013-01-16,5.659999847412109,5.28000020980835,5.5,5.590000152587891,24293198.0,5.572615146636963
2013-01-17,5.480000019073486,5.25,5.480000019073486,5.269999980926514,15001356.0,5.253610134124756
2013-01-18,5.369999885559082,5.269999980926514,5.300000190734863,5.340000152587891,7378720.0,5.323392391204834
2013-01-21,5.349999904632568,5.260000228881836,5.349999904632568,5.329999923706055,6611924.0,5.313423156738281
2013-01-22,5.360000133514404,5.119999885559082,5.289999961853027,5.159999847412109,8266305.0,5.143951892852783
2013-01-23,5.289999961853027,5.119999885559082,5.179999828338623,5.21999979019165,6068834.0,5.203765392303467
2013-01-24,5.369999885559082,5.159999847412109,5.210000038146973,5.210000038146973,14692231.0,5.193796634674072
2013-01-25,5.199999809265137,5.03000020980835,5.179999828338623,5.050000190734863,9266532.0,5.034294605255127
2013-01-28,5.139999866485596,5.050000190734863,5.059999942779541,5.139999866485596,6477791.0,5.124014377593994
2013-01-29,5.179999828338623,5.099999904632568,5.139999866485596,5.159999847412109,6187546.0,5.143951892852783
2013-01-30,5.25,5.139999866485596,5.159999847412109,5.190000057220459,8295205.0,5.173859119415283
2013-01-31,5.170000076293945,5.059999942779541,5.130000114440918,5.119999885559082,7126830.0,5.104076385498047
2013-02-01,5.139999866485596,5.079999923706055,5.090000152587891,5.130000114440918,5449788.0,5.1140456199646
2013-02-04,5.21999979019165,5.079999923706055,5.159999847412109,5.179999828338623,10603910.0,5.1638898849487305
2013-02-05,5.349999904632568,5.119999885559082,5.139999866485596,5.340000152587891,15914748.0,5.323392391204834
2013-02-06,5.380000114440918,5.210000038146973,5.349999904632568,5.289999961853027,8599927.0,5.273547649383545
2013-02-07,5.289999961853027,5.159999847412109,5.260000228881836,5.239999771118164,5405409.0,5.223702907562256
2013-02-08,5.289999961853027,5.21999979019165,5.230000019073486,5.25,5762799.0,5.233672142028809
2013-02-18,5.28000020980835,5.159999847412109,5.260000228881836,5.199999809265137,6089145.0,5.1838274002075195
2013-02-19,5.199999809265137,5.039999961853027,5.179999828338623,5.050000190734863,8250529.0,5.034294605255127
2013-02-20,5.099999904632568,5.039999961853027,5.050000190734863,5.090000152587891,5064163.0,5.074170112609863
2013-02-21,5.070000171661377,4.900000095367432,5.070000171661377,4.989999771118164,8733134.0,4.974480628967285
2013-02-22,5.070000171661377,4.949999809265137,4.949999809265137,4.980000019073486,4589947.0,4.964511871337891
2013-02-25,5.03000020980835,4.960000038146973,5.0,4.989999771118164,3221415.0,4.974480628967285
2013-02-26,5.0,4.900000095367432,4.96999979019165,4.920000076293945,4297973.0,4.904698848724365
2013-02-27,4.989999771118164,4.889999866485596,4.920000076293945,4.940000057220459,4456847.0,4.924636363983154
2013-02-28,5.039999961853027,4.909999847412109,4.96999979019165,5.03000020980835,4940442.0,5.01435661315918
2013-03-01,5.059999942779541,4.889999866485596,5.03000020980835,4.96999979019165,6733623.0,4.954542636871338
2013-03-04,4.909999847412109,4.650000095367432,4.880000114440918,4.690000057220459,9297180.0,4.675414085388184
2013-03-05,4.789999961853027,4.710000038146973,4.710000038146973,4.769999980926514,4908031.0,4.755165100097656
2013-03-06,4.829999923706055,4.739999771118164,4.789999961853027,4.800000190734863,5112427.0,4.785071849822998
2013-03-07,4.869999885559082,4.75,4.800000190734863,4.820000171661377,6693588.0,4.805009841918945
2013-03-08,4.860000133514404,4.769999980926514,4.829999923706055,4.789999961853027,4488081.0,4.775102615356445
2013-03-11,4.809999942779541,4.760000228881836,4.760000228881836,4.78000020980835,2992673.0,4.765134334564209
2013-03-12,4.820000171661377,4.659999847412109,4.800000190734863,4.690000057220459,4513396.0,4.675414085388184
2013-03-13,4.75,4.670000076293945,4.710000038146973,4.730000019073486,3080388.0,4.71528959274292
2013-03-14,4.730000019073486,4.679999828338623,4.730000019073486,4.699999809265137,1972097.0,4.68538236618042
2013-03-15,4.769999980926514,4.630000114440918,4.710000038146973,4.690000057220459,2826679.0,4.675414085388184
2013-03-18,4.710000038146973,4.53000020980835,4.659999847412109,4.539999961853027,4093188.0,4.525880336761475
2013-03-19,4.579999923706055,4.489999771118164,4.539999961853027,4.559999942779541,2075246.0,4.545818328857422
2013-03-20,4.710000038146973,4.570000171661377,4.570000171661377,4.699999809265137,3510896.0,4.68538236618042
2013-03-21,4.820000171661377,4.690000057220459,4.730000019073486,4.800000190734863,5204845.0,4.785071849822998
2013-03-22,4.800000190734863,4.71999979019165,4.800000190734863,4.769999980926514,3167054.0,4.755165100097656
2013-03-25,4.869999885559082,4.730000019073486,4.769999980926514,4.820000171661377,4892120.0,4.805009841918945
2013-03-26,4.800000190734863,4.650000095367432,4.800000190734863,4.71999979019165,4648763.0,4.705320358276367
2013-03-27,4.800000190734863,4.699999809265137,4.75,4.71999979019165,4629927.0,4.705320358276367
2013-03-28,4.679999828338623,4.519999980926514,4.679999828338623,4.53000020980835,4454964.0,4.51591157913208
2013-03-29,4.570000171661377,4.5,4.550000190734863,4.5,2725905.0,4.486004829406738
2013-04-01,4.550000190734863,4.489999771118164,4.510000228881836,4.5,2250031.0,4.486004829406738
2013-04-02,4.590000152587891,4.5,4.519999980926514,4.519999980926514,2207796.0,4.505942344665527
2013-04-03,4.619999885559082,4.460000038146973,4.53000020980835,4.53000020980835,2680941.0,4.51591157913208
2013-04-08,4.5,4.409999847412109,4.5,4.460000038146973,2754011.0,4.446129322052002
2013-04-09,4.53000020980835,4.449999809265137,4.460000038146973,4.5,1936177.0,4.486004829406738
2013-04-10,4.610000133514404,4.480000019073486,4.519999980926514,4.590000152587891,3344217.0,4.575725078582764
2013-04-11,4.610000133514404,4.519999980926514,4.579999923706055,4.539999961853027,2169720.0,4.525880336761475
2013-04-12,4.539999961853027,4.400000095367432,4.53000020980835,4.429999828338623,2518363.0,4.416222095489502
2013-04-15,4.429999828338623,4.329999923706055,4.409999847412109,4.349999904632568,2020922.0,4.336471080780029
2013-04-16,4.400000095367432,4.25,4.320000171661377,4.400000095367432,1697128.0,4.386315822601318
2013-04-17,4.400000095367432,4.329999923706055,4.389999866485596,4.380000114440918,1250708.0,4.366378307342529
2013-04-18,4.380000114440918,4.300000190734863,4.360000133514404,4.349999904632568,1535607.0,4.336471080780029
2013-04-19,4.480000019073486,4.349999904632568,4.349999904632568,4.449999809265137,2550108.0,4.436160087585449
2013-04-22,4.510000228881836,4.420000076293945,4.440000057220459,4.46999979019165,2479764.0,4.4560980796813965
2013-04-23,4.489999771118164,4.329999923706055,4.460000038146973,4.369999885559082,2289826.0,4.356409072875977
2013-04-24,4.460000038146973,4.349999904632568,4.389999866485596,4.429999828338623,2830872.0,4.416222095489502
2013-04-25,4.460000038146973,4.369999885559082,4.429999828338623,4.369999885559082,2355178.0,4.356409072875977
2013-04-26,4.400000095367432,4.329999923706055,4.380000114440918,4.349999904632568,2124898.0,4.336471080780029
2013-05-02,4.349999904632568,4.269999980926514,4.349999904632568,4.300000190734863,2082471.0,4.286626815795898
2013-05-03,4.400000095367432,4.309999942779541,4.329999923706055,4.380000114440918,1874324.0,4.366378307342529
2013-05-06,4.46999979019165,4.369999885559082,4.369999885559082,4.460000038146973,2477715.0,4.446129322052002
2013-05-07,4.5,4.429999828338623,4.46999979019165,4.5,3184626.0,4.486004829406738
2013-05-08,4.510000228881836,4.440000057220459,4.489999771118164,4.480000019073486,2448813.0,4.466066837310791
2013-05-09,4.480000019073486,4.380000114440918,4.460000038146973,4.409999847412109,2190028.0,4.396284580230713
2013-05-10,4.460000038146973,4.369999885559082,4.409999847412109,4.449999809265137,2254978.0,4.436160087585449
2013-05-13,4.539999961853027,4.420000076293945,4.440000057220459,4.53000020980835,4293103.0,4.51591157913208
2013-05-14,4.519999980926514,4.420000076293945,4.519999980926514,4.429999828338623,2654625.0,4.416222095489502
2013-05-15,4.480000019073486,4.400000095367432,4.449999809265137,4.480000019073486,3122925.0,4.466066837310791
2013-05-16,4.539999961853027,4.420000076293945,4.460000038146973,4.510000228881836,4387058.0,4.495974063873291
2013-05-17,4.599999904632568,4.489999771118164,4.5,4.579999923706055,5096037.0,4.565755844116211
2013-05-20,4.610000133514404,4.550000190734863,4.579999923706055,4.599999904632568,5304706.0,4.585693836212158
2013-05-21,4.659999847412109,4.559999942779541,4.599999904632568,4.659999847412109,5797138.0,4.645506858825684
2013-05-22,4.699999809265137,4.579999923706055,4.650000095367432,4.610000133514404,6528560.0,4.595662593841553
2013-05-23,4.800000190734863,4.559999942779541,4.599999904632568,4.71999979019165,15290861.0,4.705320358276367
2013-05-24,4.71999979019165,4.619999885559082,4.710000038146973,4.670000076293945,7023933.0,4.655476093292236
2013-05-27,4.670000076293945,4.610000133514404,4.670000076293945,4.650000095367432,4241630.0,4.635538578033447
2013-05-28,4.690000057220459,4.599999904632568,4.650000095367432,4.690000057220459,4693064.0,4.675414085388184
2013-05-29,4.769999980926514,4.659999847412109,4.699999809265137,4.730000019073486,8810379.0,4.71528959274292
2013-05-30,4.730000019073486,4.630000114440918,4.730000019073486,4.659999847412109,6601266.0,4.645506858825684
2013-05-31,4.670000076293945,4.599999904632568,4.639999866485596,4.610000133514404,4997999.0,4.595662593841553
2013-06-03,4.670000076293945,4.579999923706055,4.590000152587891,4.619999885559082,3116305.0,4.605631351470947
2013-06-04,4.630000114440918,4.46999979019165,4.630000114440918,4.5,4145867.0,4.486004829406738
2013-06-05,4.510000228881836,4.440000057220459,4.480000019073486,4.489999771118164,2884200.0,4.4760355949401855
2013-06-06,4.489999771118164,4.360000133514404,4.489999771118164,4.369999885559082,3800976.0,4.356409072875977
2013-06-07,4.400000095367432,4.269999980926514,4.369999885559082,4.300000190734863,3113470.0,4.286626815795898
2013-06-13,4.300000190734863,4.090000152587891,4.300000190734863,4.119999885559082,3353298.0,4.107186317443848
2013-06-14,4.159999847412109,4.119999885559082,4.150000095367432,4.150000095367432,2164916.0,4.137093544006348
2013-06-17,4.210000038146973,4.130000114440918,4.159999847412109,4.179999828338623,2754354.0,4.166999816894531
2013-06-18,4.21999979019165,4.079999923706055,4.170000076293945,4.179999828338623,2831192.0,4.179999828338623
2013-06-19,4.340000152587891,4.110000133514404,4.150000095367432,4.300000190734863,4868042.0,4.300000190734863
2013-06-20,4.260000228881836,4.099999904632568,4.21999979019165,4.110000133514404,3312930.0,4.110000133514404
2013-06-21,4.230000019073486,4.010000228881836,4.039999961853027,4.159999847412109,3361668.0,4.159999847412109
2013-06-24,4.130000114440918,3.8399999141693115,4.130000114440918,3.869999885559082,4550303.0,3.869999885559082
2013-06-25,3.859999895095825,3.509999990463257,3.859999895095825,3.700000047683716,4466372.0,3.700000047683716
2013-06-26,3.7699999809265137,3.6500000953674316,3.7200000286102295,3.700000047683716,3335382.0,3.700000047683716
2013-06-27,3.7899999618530273,3.6600000858306885,3.7100000381469727,3.7200000286102295,4290054.0,3.7200000286102295
2013-06-28,3.759999990463257,3.619999885559082,3.690000057220459,3.7100000381469727,3110469.0,3.7100000381469727
2013-07-01,3.75,3.630000114440918,3.690000057220459,3.740000009536743,2122034.0,3.740000009536743
2013-07-02,3.7799999713897705,3.680000066757202,3.700000047683716,3.7699999809265137,2205733.0,3.7699999809265137
2013-07-03,4.150000095367432,3.75,3.799999952316284,4.03000020980835,19435529.0,4.03000020980835
2013-07-04,4.380000114440918,3.930000066757202,3.950000047683716,4.099999904632568,15090147.0,4.099999904632568
2013-07-05,4.110000133514404,4.0,4.079999923706055,4.03000020980835,4685402.0,4.03000020980835
2013-07-08,3.990000009536743,3.809999942779541,3.990000009536743,3.819999933242798,3761807.0,3.819999933242798
2013-07-09,3.930000066757202,3.809999942779541,3.809999942779541,3.880000114440918,1888678.0,3.880000114440918
2013-07-10,4.0,3.8399999141693115,3.869999885559082,3.9800000190734863,2835524.0,3.9800000190734863
2013-07-11,4.269999980926514,3.950000047683716,3.9600000381469727,4.139999866485596,12084457.0,4.139999866485596
2013-07-12,4.179999828338623,4.03000020980835,4.139999866485596,4.050000190734863,5410380.0,4.050000190734863
2013-07-15,4.099999904632568,4.0,4.050000190734863,4.079999923706055,3799137.0,4.079999923706055
2013-07-16,4.210000038146973,4.019999980926514,4.079999923706055,4.170000076293945,7290839.0,4.170000076293945
2013-07-17,4.139999866485596,4.039999961853027,4.139999866485596,4.070000171661377,4830233.0,4.070000171661377
2013-07-18,4.099999904632568,3.990000009536743,4.019999980926514,4.019999980926514,3452039.0,4.019999980926514
2013-07-19,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,0.0,4.019999980926514
2013-07-22,3.9600000381469727,3.7799999713897705,3.9600000381469727,3.9100000858306885,3873307.0,3.9100000858306885
2013-07-23,4.150000095367432,3.859999895095825,3.940000057220459,4.119999885559082,9554580.0,4.119999885559082
2013-07-24,4.150000095367432,3.990000009536743,4.079999923706055,4.119999885559082,5041071.0,4.119999885559082
2013-07-25,4.300000190734863,4.070000171661377,4.119999885559082,4.119999885559082,16422710.0,4.119999885559082
2013-07-26,4.059999942779541,3.9100000858306885,4.059999942779541,3.9800000190734863,8413089.0,3.9800000190734863
2013-07-29,3.9600000381469727,3.819999933242798,3.9600000381469727,3.8499999046325684,4421039.0,3.8499999046325684
2013-07-30,3.930000066757202,3.809999942779541,3.880000114440918,3.880000114440918,2675529.0,3.880000114440918
2013-07-31,3.9600000381469727,3.8399999141693115,3.859999895095825,3.9000000953674316,3832051.0,3.9000000953674316
2013-08-01,3.950000047683716,3.869999885559082,3.890000104904175,3.940000057220459,3543057.0,3.940000057220459
2013-08-02,3.9800000190734863,3.9100000858306885,3.9600000381469727,3.930000066757202,2896742.0,3.930000066757202
2013-08-05,3.990000009536743,3.890000104904175,3.930000066757202,3.9800000190734863,3906091.0,3.9800000190734863
2013-08-06,4.050000190734863,3.940000057220459,3.9600000381469727,4.03000020980835,5047434.0,4.03000020980835
2013-08-07,4.050000190734863,3.9700000286102295,4.019999980926514,3.9800000190734863,4425585.0,3.9800000190734863
2013-08-08,4.019999980926514,3.950000047683716,3.9700000286102295,3.9800000190734863,2614899.0,3.9800000190734863
2013-08-09,4.099999904632568,3.990000009536743,3.990000009536743,4.039999961853027,7246649.0,4.039999961853027
2013-08-12,4.150000095367432,3.9800000190734863,4.050000190734863,4.139999866485596,9123117.0,4.139999866485596
2013-08-13,4.329999923706055,4.159999847412109,4.170000076293945,4.179999828338623,17810604.0,4.179999828338623
2013-08-14,4.190000057220459,4.099999904632568,4.170000076293945,4.130000114440918,8602855.0,4.130000114440918
2013-08-15,4.119999885559082,4.050000190734863,4.099999904632568,4.070000171661377,5742914.0,4.070000171661377
2013-08-16,4.190000057220459,4.010000228881836,4.070000171661377,4.03000020980835,6201948.0,4.03000020980835
2013-08-19,4.070000171661377,3.9800000190734863,4.0,4.050000190734863,3172314.0,4.050000190734863
2013-08-20,4.070000171661377,4.0,4.070000171661377,4.010000228881836,3533528.0,4.010000228881836
2013-08-21,4.03000020980835,3.9800000190734863,4.010000228881836,4.03000020980835,2785481.0,4.03000020980835
2013-08-22,4.03000020980835,3.9800000190734863,4.010000228881836,3.990000009536743,3365522.0,3.990000009536743
2013-08-23,4.019999980926514,3.880000114440918,4.0,3.950000047683716,3671908.0,3.950000047683716
2013-08-26,4.019999980926514,3.9200000762939453,3.9600000381469727,4.019999980926514,3598145.0,4.019999980926514
2013-08-27,4.039999961853027,3.990000009536743,4.010000228881836,4.03000020980835,3704136.0,4.03000020980835
2013-08-28,4.199999809265137,4.0,4.010000228881836,4.130000114440918,13952967.0,4.130000114440918
2013-08-29,4.179999828338623,4.019999980926514,4.099999904632568,4.179999828338623,10556775.0,4.179999828338623
2013-08-30,4.199999809265137,4.079999923706055,4.130000114440918,4.179999828338623,8985340.0,4.179999828338623
2013-09-02,4.360000133514404,4.130000114440918,4.179999828338623,4.150000095367432,10330466.0,4.150000095367432
2013-09-03,4.230000019073486,4.090000152587891,4.119999885559082,4.199999809265137,6696943.0,4.199999809265137
2013-09-04,4.389999866485596,4.159999847412109,4.199999809265137,4.329999923706055,20056920.0,4.329999923706055
2013-09-05,4.309999942779541,4.170000076293945,4.28000020980835,4.199999809265137,10826314.0,4.199999809265137
2013-09-06,4.260000228881836,4.150000095367432,4.170000076293945,4.21999979019165,6235923.0,4.21999979019165
2013-09-09,4.329999923706055,4.190000057220459,4.25,4.269999980926514,9397433.0,4.269999980926514
2013-09-10,4.380000114440918,4.230000019073486,4.28000020980835,4.360000133514404,11130778.0,4.360000133514404
2013-09-11,4.579999923706055,4.360000133514404,4.369999885559082,4.380000114440918,22081498.0,4.380000114440918
2013-09-12,4.380000114440918,4.269999980926514,4.340000152587891,4.349999904632568,10369247.0,4.349999904632568
2013-09-13,4.340000152587891,4.230000019073486,4.340000152587891,4.25,7902778.0,4.25
2013-09-16,4.300000190734863,4.21999979019165,4.230000019073486,4.289999961853027,4485141.0,4.289999961853027
2013-09-17,4.289999961853027,4.170000076293945,4.289999961853027,4.179999828338623,5020349.0,4.179999828338623
2013-09-18,4.190000057220459,4.119999885559082,4.159999847412109,4.170000076293945,3055133.0,4.170000076293945
2013-09-23,4.21999979019165,4.150000095367432,4.179999828338623,4.210000038146973,3813873.0,4.210000038146973
2013-09-24,4.210000038146973,4.090000152587891,4.210000038146973,4.139999866485596,4743114.0,4.139999866485596
2013-09-25,4.179999828338623,4.110000133514404,4.139999866485596,4.139999866485596,3977785.0,4.139999866485596
2013-09-26,4.159999847412109,4.039999961853027,4.099999904632568,4.050000190734863,4417872.0,4.050000190734863
2013-09-27,4.099999904632568,4.03000020980835,4.050000190734863,4.059999942779541,2630082.0,4.059999942779541
2013-09-30,4.110000133514404,4.059999942779541,4.079999923706055,4.099999904632568,2062893.0,4.099999904632568
2013-10-08,4.150000095367432,4.050000190734863,4.090000152587891,4.139999866485596,2820136.0,4.139999866485596
2013-10-09,4.159999847412109,4.090000152587891,4.110000133514404,4.139999866485596,2387384.0,4.139999866485596
2013-10-10,4.170000076293945,4.079999923706055,4.150000095367432,4.150000095367432,4418247.0,4.150000095367432
2013-10-11,4.21999979019165,4.119999885559082,4.150000095367432,4.210000038146973,4854502.0,4.210000038146973
2013-10-14,4.239999771118164,4.170000076293945,4.210000038146973,4.230000019073486,4083653.0,4.230000019073486
2013-10-15,4.369999885559082,4.260000228881836,4.289999961853027,4.309999942779541,11714043.0,4.309999942779541
2013-10-16,4.360000133514404,4.21999979019165,4.300000190734863,4.300000190734863,9107208.0,4.300000190734863
2013-10-17,4.340000152587891,4.239999771118164,4.300000190734863,4.320000171661377,6100179.0,4.320000171661377
2013-10-18,4.320000171661377,4.199999809265137,4.289999961853027,4.230000019073486,5047856.0,4.230000019073486
2013-10-21,4.300000190734863,4.150000095367432,4.230000019073486,4.289999961853027,6433636.0,4.289999961853027
2013-10-22,4.269999980926514,4.199999809265137,4.269999980926514,4.210000038146973,5699900.0,4.210000038146973
2013-10-23,4.309999942779541,4.150000095367432,4.21999979019165,4.179999828338623,7118185.0,4.179999828338623
2013-10-24,4.170000076293945,4.059999942779541,4.170000076293945,4.079999923706055,4469326.0,4.079999923706055
2013-10-25,4.099999904632568,3.9600000381469727,4.090000152587891,3.990000009536743,4161571.0,3.990000009536743
2013-10-28,4.03000020980835,3.940000057220459,3.9800000190734863,3.990000009536743,2744119.0,3.990000009536743
2013-10-29,4.03000020980835,3.8399999141693115,3.990000009536743,3.9000000953674316,3993022.0,3.9000000953674316
2013-10-30,4.130000114440918,3.880000114440918,3.9100000858306885,4.019999980926514,5622627.0,4.019999980926514
2013-10-31,4.0,3.940000057220459,3.9800000190734863,3.950000047683716,3462103.0,3.950000047683716
2013-11-01,4.0,3.940000057220459,3.9600000381469727,3.9600000381469727,1426856.0,3.9600000381469727
2013-11-04,3.9800000190734863,3.930000066757202,3.9600000381469727,3.940000057220459,1916174.0,3.940000057220459
2013-11-05,3.950000047683716,3.880000114440918,3.930000066757202,3.930000066757202,2248972.0,3.930000066757202
2013-11-06,4.010000228881836,3.9100000858306885,3.930000066757202,3.950000047683716,3353380.0,3.950000047683716
2013-11-07,3.9600000381469727,3.9000000953674316,3.940000057220459,3.9000000953674316,2405583.0,3.9000000953674316
2013-11-08,3.9200000762939453,3.8499999046325684,3.9000000953674316,3.8499999046325684,2213764.0,3.8499999046325684
2013-11-11,3.890000104904175,3.819999933242798,3.819999933242798,3.880000114440918,1090807.0,3.880000114440918
2013-11-12,3.9200000762939453,3.859999895095825,3.880000114440918,3.9200000762939453,1194061.0,3.9200000762939453
2013-11-13,3.9600000381469727,3.809999942779541,3.930000066757202,3.819999933242798,2592307.0,3.819999933242798
2013-11-14,3.859999895095825,3.799999952316284,3.8299999237060547,3.8399999141693115,1732822.0,3.8399999141693115
2013-11-15,3.940000057220459,3.8399999141693115,3.8499999046325684,3.9200000762939453,2678952.0,3.9200000762939453
2013-11-18,3.990000009536743,3.9100000858306885,3.9100000858306885,3.990000009536743,3771968.0,3.990000009536743
2013-11-19,4.010000228881836,3.940000057220459,3.990000009536743,3.9800000190734863,3267134.0,3.9800000190734863
2013-11-20,4.070000171661377,3.9700000286102295,3.9800000190734863,4.019999980926514,4073477.0,4.019999980926514
2013-11-21,4.019999980926514,3.950000047683716,4.019999980926514,3.990000009536743,3505624.0,3.990000009536743
2013-11-22,4.03000020980835,3.9600000381469727,3.990000009536743,3.9800000190734863,2489421.0,3.9800000190734863
2013-11-25,4.019999980926514,3.950000047683716,3.9700000286102295,3.990000009536743,2064510.0,3.990000009536743
2013-11-26,4.079999923706055,3.9600000381469727,3.990000009536743,4.039999961853027,4333482.0,4.039999961853027
2013-11-27,4.079999923706055,3.9700000286102295,4.019999980926514,4.03000020980835,4166781.0,4.03000020980835
2013-11-28,4.090000152587891,4.0,4.03000020980835,4.050000190734863,4630605.0,4.050000190734863
2013-11-29,4.119999885559082,4.03000020980835,4.039999961853027,4.079999923706055,5231000.0,4.079999923706055
2013-12-02,4.039999961853027,3.880000114440918,4.039999961853027,3.9200000762939453,5523209.0,3.9200000762939453
2013-12-03,3.990000009536743,3.9100000858306885,3.9200000762939453,3.9800000190734863,2986607.0,3.9800000190734863
2013-12-04,4.050000190734863,3.950000047683716,3.9700000286102295,4.039999961853027,3631784.0,4.039999961853027
2013-12-05,4.059999942779541,4.010000228881836,4.019999980926514,4.019999980926514,2877096.0,4.019999980926514
2013-12-06,4.050000190734863,3.990000009536743,4.019999980926514,4.03000020980835,2332972.0,4.03000020980835
2013-12-09,4.050000190734863,4.010000228881836,4.03000020980835,4.039999961853027,1944806.0,4.039999961853027
2013-12-10,4.090000152587891,4.0,4.039999961853027,4.050000190734863,4075477.0,4.050000190734863
2013-12-11,4.039999961853027,3.940000057220459,4.039999961853027,3.9800000190734863,2869042.0,3.9800000190734863
2013-12-12,3.990000009536743,3.930000066757202,3.9700000286102295,3.950000047683716,1819439.0,3.950000047683716
2013-12-13,3.9800000190734863,3.9100000858306885,3.950000047683716,3.9600000381469727,1675130.0,3.9600000381469727
2013-12-16,3.9600000381469727,3.859999895095825,3.9600000381469727,3.880000114440918,2667878.0,3.880000114440918
2013-12-17,3.9000000953674316,3.819999933242798,3.880000114440918,3.8399999141693115,3006604.0,3.8399999141693115
2013-12-18,3.869999885559082,3.819999933242798,3.8399999141693115,3.8499999046325684,1413426.0,3.8499999046325684
2013-12-19,3.880000114440918,3.759999990463257,3.880000114440918,3.7899999618530273,2135418.0,3.7899999618530273
2013-12-20,3.809999942779541,3.700000047683716,3.7899999618530273,3.7100000381469727,2321898.0,3.7100000381469727
2013-12-23,3.7300000190734863,3.5899999141693115,3.7200000286102295,3.6500000953674316,5247925.0,3.6500000953674316
2013-12-24,3.6700000762939453,3.609999895095825,3.6500000953674316,3.630000114440918,2062456.0,3.630000114440918
2013-12-25,3.6600000858306885,3.609999895095825,3.6500000953674316,3.6600000858306885,1393013.0,3.6600000858306885
2013-12-26,3.6600000858306885,3.549999952316284,3.6600000858306885,3.569999933242798,2704941.0,3.569999933242798
2013-12-27,3.619999885559082,3.559999942779541,3.5899999141693115,3.609999895095825,2071012.0,3.609999895095825
2013-12-30,3.6500000953674316,3.5999999046325684,3.630000114440918,3.5999999046325684,1573158.0,3.5999999046325684
2013-12-31,3.6500000953674316,3.5899999141693115,3.5899999141693115,3.6500000953674316,1939690.0,3.6500000953674316
2014-01-02,3.6700000762939453,3.619999885559082,3.6500000953674316,3.6600000858306885,1815294.0,3.6600000858306885
2014-01-03,3.6600000858306885,3.5899999141693115,3.6600000858306885,3.619999885559082,1871387.0,3.619999885559082
2014-01-06,3.619999885559082,3.5,3.609999895095825,3.5,2070681.0,3.5
2014-01-07,3.5199999809265137,3.450000047683716,3.5199999809265137,3.5,1876695.0,3.5
2014-01-08,3.5299999713897705,3.4600000381469727,3.490000009536743,3.4700000286102295,1381522.0,3.4700000286102295
2014-01-09,3.490000009536743,3.390000104904175,3.4600000381469727,3.4000000953674316,1535067.0,3.4000000953674316
2014-01-10,3.390000104904175,3.309999942779541,3.390000104904175,3.3299999237060547,2110845.0,3.3299999237060547
2014-01-13,3.359999895095825,3.309999942779541,3.3399999141693115,3.3499999046325684,1321581.0,3.3499999046325684
2014-01-14,3.4000000953674316,3.3299999237060547,3.3499999046325684,3.4000000953674316,1926434.0,3.4000000953674316
2014-01-15,3.390000104904175,3.3299999237060547,3.369999885559082,3.3499999046325684,1306171.0,3.3499999046325684
2014-01-16,3.4000000953674316,3.3399999141693115,3.3499999046325684,3.380000114440918,1611760.0,3.380000114440918
2014-01-17,3.369999885559082,3.319999933242798,3.359999895095825,3.3299999237060547,1088429.0,3.3299999237060547
2014-01-20,3.369999885559082,3.299999952316284,3.3299999237060547,3.319999933242798,1619083.0,3.319999933242798
2014-01-21,3.359999895095825,3.309999942779541,3.319999933242798,3.359999895095825,1047513.0,3.359999895095825
2014-01-22,3.4700000286102295,3.3499999046325684,3.359999895095825,3.4600000381469727,3457362.0,3.4600000381469727
2014-01-23,3.490000009536743,3.4200000762939453,3.4600000381469727,3.430000066757202,2665908.0,3.430000066757202
2014-01-24,3.4800000190734863,3.4100000858306885,3.4100000858306885,3.4700000286102295,1409517.0,3.4700000286102295
2014-01-27,3.4700000286102295,3.4200000762939453,3.4700000286102295,3.4200000762939453,1638520.0,3.4200000762939453
2014-01-28,3.450000047683716,3.4100000858306885,3.440000057220459,3.4200000762939453,1188880.0,3.4200000762939453
2014-01-29,3.440000057220459,3.4100000858306885,3.430000066757202,3.430000066757202,1080059.0,3.430000066757202
2014-01-30,3.4000000953674316,3.299999952316284,3.4000000953674316,3.299999952316284,3240547.0,3.299999952316284
2014-02-07,3.3399999141693115,3.25,3.2799999713897705,3.3399999141693115,1888623.0,3.3399999141693115
2014-02-10,3.4200000762939453,3.3499999046325684,3.3499999046325684,3.4100000858306885,3772217.0,3.4100000858306885
2014-02-11,3.4600000381469727,3.390000104904175,3.4100000858306885,3.440000057220459,4057334.0,3.440000057220459
2014-02-12,3.450000047683716,3.4000000953674316,3.450000047683716,3.440000057220459,3324885.0,3.440000057220459
2014-02-13,3.4600000381469727,3.4100000858306885,3.440000057220459,3.430000066757202,3149548.0,3.430000066757202
2014-02-14,3.4700000286102295,3.4200000762939453,3.430000066757202,3.4700000286102295,2792593.0,3.4700000286102295
2014-02-17,3.559999942779541,3.440000057220459,3.4700000286102295,3.5299999713897705,4842308.0,3.5299999713897705
2014-02-18,3.5199999809265137,3.430000066757202,3.509999990463257,3.4600000381469727,3561375.0,3.4600000381469727
2014-02-19,3.5399999618530273,3.430000066757202,3.440000057220459,3.5299999713897705,4228429.0,3.5299999713897705
2014-02-20,3.559999942779541,3.4600000381469727,3.5,3.4800000190734863,3804772.0,3.4800000190734863
2014-02-21,3.4800000190734863,3.390000104904175,3.4600000381469727,3.4100000858306885,2715607.0,3.4100000858306885
2014-02-24,3.390000104904175,3.309999942779541,3.390000104904175,3.3399999141693115,2581066.0,3.3399999141693115
2014-02-25,3.369999885559082,3.2200000286102295,3.3299999237060547,3.240000009536743,3022530.0,3.240000009536743
2014-02-26,3.259999990463257,3.130000114440918,3.259999990463257,3.2100000381469727,3884813.0,3.2100000381469727
2014-02-27,3.4600000381469727,3.200000047683716,3.2200000286102295,3.2799999713897705,7341939.0,3.2799999713897705
2014-02-28,3.369999885559082,3.25,3.25,3.319999933242798,3782618.0,3.319999933242798
2014-03-03,3.3299999237060547,3.2200000286102295,3.3299999237060547,3.309999942779541,4497962.0,3.309999942779541
2014-03-04,3.309999942779541,3.259999990463257,3.2699999809265137,3.2799999713897705,1895257.0,3.2799999713897705
2014-03-05,3.309999942779541,3.240000009536743,3.2799999713897705,3.259999990463257,2739744.0,3.259999990463257
2014-03-06,3.259999990463257,3.190000057220459,3.240000009536743,3.25,2171513.0,3.25
2014-03-07,3.380000114440918,3.2300000190734863,3.259999990463257,3.2899999618530273,5427848.0,3.2899999618530273
2014-03-10,3.2699999809265137,3.109999895095825,3.259999990463257,3.140000104904175,4049345.0,3.140000104904175
2014-03-11,3.1600000858306885,3.0999999046325684,3.1500000953674316,3.1500000953674316,2201395.0,3.1500000953674316
2014-03-12,3.190000057220459,3.119999885559082,3.180000066757202,3.1600000858306885,2222099.0,3.1600000858306885
2014-03-13,3.2100000381469727,3.140000104904175,3.1600000858306885,3.190000057220459,2873082.0,3.190000057220459
2014-03-14,3.190000057220459,3.140000104904175,3.190000057220459,3.180000066757202,1998544.0,3.180000066757202
2014-03-17,3.2100000381469727,3.1500000953674316,3.1500000953674316,3.200000047683716,1830259.0,3.200000047683716
2014-03-18,3.2200000286102295,3.1700000762939453,3.2100000381469727,3.200000047683716,2811684.0,3.200000047683716
2014-03-19,3.2200000286102295,3.1600000858306885,3.200000047683716,3.2100000381469727,2888412.0,3.2100000381469727
2014-03-20,3.2200000286102295,3.1500000953674316,3.2100000381469727,3.1500000953674316,2439354.0,3.1500000953674316
2014-03-21,3.240000009536743,3.130000114440918,3.1500000953674316,3.2300000190734863,3689624.0,3.2300000190734863
2014-03-24,3.309999942779541,3.2100000381469727,3.2300000190734863,3.2699999809265137,5435249.0,3.2699999809265137
2014-03-25,3.299999952316284,3.240000009536743,3.2899999618530273,3.2699999809265137,3466775.0,3.2699999809265137
2014-03-26,3.2899999618530273,3.240000009536743,3.2799999713897705,3.2799999713897705,2240368.0,3.2799999713897705
2014-03-27,3.2799999713897705,3.2200000286102295,3.2799999713897705,3.2300000190734863,2722683.0,3.2300000190734863
2014-03-28,3.240000009536743,3.200000047683716,3.2100000381469727,3.2100000381469727,1937006.0,3.2100000381469727
2014-03-31,3.3499999046325684,3.1700000762939453,3.200000047683716,3.240000009536743,3717575.0,3.240000009536743
2014-04-01,3.25,3.180000066757202,3.2100000381469727,3.240000009536743,2075334.0,3.240000009536743
2014-04-02,3.440000057220459,3.2200000286102295,3.2200000286102295,3.3499999046325684,11426401.0,3.3499999046325684
2014-04-03,3.3299999237060547,3.259999990463257,3.309999942779541,3.2799999713897705,5865750.0,3.2799999713897705
2014-04-04,3.299999952316284,3.25,3.2699999809265137,3.299999952316284,2370773.0,3.299999952316284
2014-04-08,3.3299999237060547,3.259999990463257,3.2899999618530273,3.3299999237060547,4322379.0,3.3299999237060547
2014-04-09,3.3399999141693115,3.2899999618530273,3.319999933242798,3.319999933242798,3041100.0,3.319999933242798
2014-04-10,3.369999885559082,3.2799999713897705,3.299999952316284,3.3399999141693115,4477565.0,3.3399999141693115
2014-04-11,3.3499999046325684,3.2899999618530273,3.299999952316284,3.319999933242798,3725700.0,3.319999933242798
2014-04-14,3.3299999237060547,3.2699999809265137,3.319999933242798,3.3299999237060547,2461508.0,3.3299999237060547
2014-04-15,3.3299999237060547,3.2799999713897705,3.309999942779541,3.299999952316284,2547535.0,3.299999952316284
2014-04-16,3.309999942779541,3.2699999809265137,3.2899999618530273,3.2899999618530273,1747148.0,3.2899999618530273
2014-04-17,3.309999942779541,3.259999990463257,3.2799999713897705,3.2699999809265137,1950511.0,3.2699999809265137
2014-04-18,3.2699999809265137,3.2200000286102295,3.2699999809265137,3.25,2007552.0,3.25
2014-04-21,3.259999990463257,3.2100000381469727,3.2300000190734863,3.2100000381469727,2146723.0,3.2100000381469727
2014-04-22,3.2200000286102295,3.1600000858306885,3.200000047683716,3.190000057220459,2087357.0,3.190000057220459
2014-04-23,3.299999952316284,3.1600000858306885,3.180000066757202,3.2300000190734863,3605418.0,3.2300000190734863
2014-04-24,3.2200000286102295,3.180000066757202,3.2100000381469727,3.180000066757202,2158879.0,3.180000066757202
2014-04-25,3.190000057220459,3.130000114440918,3.180000066757202,3.130000114440918,1791527.0,3.130000114440918
2014-04-28,3.130000114440918,2.9800000190734863,3.130000114440918,3.0,3757390.0,3.0
2014-04-29,3.0299999713897705,2.9700000286102295,3.0,3.0199999809265137,1945412.0,3.0199999809265137
2014-04-30,3.0299999713897705,2.990000009536743,3.0199999809265137,3.0199999809265137,1347749.0,3.0199999809265137
2014-05-05,3.069999933242798,2.9800000190734863,3.0199999809265137,3.0399999618530273,1904357.0,3.0399999618530273
2014-05-06,3.069999933242798,3.0199999809265137,3.049999952316284,3.0399999618530273,1471281.0,3.0399999618530273
2014-05-07,3.0399999618530273,2.990000009536743,3.0199999809265137,3.0,1853686.0,3.0
2014-05-08,3.0399999618530273,2.990000009536743,2.990000009536743,3.0,1399043.0,3.0
2014-05-09,3.0299999713897705,2.990000009536743,3.0,3.0199999809265137,1611386.0,3.0199999809265137
2014-05-12,3.2799999713897705,3.0299999713897705,3.0399999618530273,3.2200000286102295,10448361.0,3.2200000286102295
2014-05-13,3.2799999713897705,3.130000114440918,3.2799999713897705,3.1700000762939453,6805143.0,3.1700000762939453
2014-05-14,3.1700000762939453,3.109999895095825,3.130000114440918,3.140000104904175,3654338.0,3.140000104904175
2014-05-15,3.359999895095825,3.119999885559082,3.140000104904175,3.190000057220459,10908076.0,3.190000057220459
2014-05-16,3.1700000762939453,3.0999999046325684,3.1600000858306885,3.140000104904175,4786182.0,3.140000104904175
2014-05-19,3.2799999713897705,3.119999885559082,3.130000114440918,3.200000047683716,5972924.0,3.200000047683716
2014-05-20,3.2300000190734863,3.119999885559082,3.2200000286102295,3.1700000762939453,4818329.0,3.1700000762939453
2014-05-21,3.1600000858306885,3.109999895095825,3.1600000858306885,3.140000104904175,3203868.0,3.140000104904175
2014-05-22,3.1600000858306885,3.0899999141693115,3.140000104904175,3.109999895095825,2536977.0,3.109999895095825
2014-05-23,3.119999885559082,3.0799999237060547,3.0999999046325684,3.119999885559082,2063049.0,3.119999885559082
2014-05-26,3.140000104904175,3.0999999046325684,3.119999885559082,3.130000114440918,2152282.0,3.130000114440918
2014-05-27,3.1600000858306885,3.0999999046325684,3.0999999046325684,3.119999885559082,2406415.0,3.119999885559082
2014-05-28,3.140000104904175,3.0999999046325684,3.119999885559082,3.130000114440918,1534599.0,3.130000114440918
2014-05-29,3.1700000762939453,3.0999999046325684,3.130000114440918,3.109999895095825,2366117.0,3.109999895095825
2014-05-30,3.200000047683716,3.0999999046325684,3.109999895095825,3.140000104904175,4824037.0,3.140000104904175
2014-06-03,3.1600000858306885,3.109999895095825,3.140000104904175,3.109999895095825,2902247.0,3.109999895095825
2014-06-04,3.240000009536743,3.069999933242798,3.109999895095825,3.180000066757202,7690607.0,3.180000066757202
2014-06-05,3.1700000762939453,3.109999895095825,3.1600000858306885,3.1500000953674316,3583892.0,3.1500000953674316
2014-06-06,3.1500000953674316,3.109999895095825,3.1500000953674316,3.140000104904175,2126914.0,3.140000104904175
2014-06-09,3.1700000762939453,3.0799999237060547,3.1700000762939453,3.109999895095825,2186350.0,3.109999895095825
2014-06-10,3.140000104904175,3.0799999237060547,3.0899999141693115,3.140000104904175,1565060.0,3.140000104904175
2014-06-11,3.1700000762939453,3.109999895095825,3.1500000953674316,3.140000104904175,2965965.0,3.140000104904175
2014-06-12,3.1500000953674316,3.0999999046325684,3.119999885559082,3.119999885559082,2341100.0,3.119999885559082
2014-06-13,3.140000104904175,3.0999999046325684,3.130000114440918,3.119999885559082,2387893.0,3.119999885559082
2014-06-16,3.130000114440918,3.0999999046325684,3.119999885559082,3.130000114440918,2813086.0,3.130000114440918
2014-06-17,3.119999885559082,3.069999933242798,3.109999895095825,3.0799999237060547,2067800.0,3.0799999237060547
2014-06-18,3.130000114440918,3.069999933242798,3.130000114440918,3.0799999237060547,3091791.0,3.0799999237060547
2014-06-19,3.0899999141693115,2.990000009536743,3.069999933242798,3.009999990463257,2651807.0,3.009999990463257
2014-06-20,3.0199999809265137,2.9700000286102295,3.0199999809265137,3.009999990463257,1652253.0,3.009999990463257
2014-06-23,3.049999952316284,3.0,3.0,3.009999990463257,1760458.0,3.009999990463257
2014-06-24,3.049999952316284,3.0,3.0,3.049999952316284,2352747.0,3.049999952316284
2014-06-25,3.049999952316284,3.0199999809265137,3.0399999618530273,3.0299999713897705,1004406.0,3.0299999713897705
2014-06-26,3.059999942779541,3.0199999809265137,3.0199999809265137,3.049999952316284,2417353.0,3.049999952316284
2014-06-27,3.109999895095825,3.0299999713897705,3.049999952316284,3.0999999046325684,4203122.0,3.0999999046325684
2014-06-30,3.1600000858306885,3.069999933242798,3.0799999237060547,3.140000104904175,6398008.0,3.140000104904175
2014-07-01,3.140000104904175,3.0999999046325684,3.130000114440918,3.130000114440918,3355944.0,3.130000114440918
2014-07-02,3.3299999237060547,3.109999895095825,3.119999885559082,3.190000057220459,11508308.0,3.190000057220459
2014-07-03,3.2100000381469727,3.140000104904175,3.1700000762939453,3.180000066757202,6162925.0,3.180000066757202
2014-07-04,3.240000009536743,3.1500000953674316,3.1600000858306885,3.180000066757202,5165026.0,3.180000066757202
2014-07-07,3.200000047683716,3.130000114440918,3.180000066757202,3.1500000953674316,2810232.0,3.1500000953674316
2014-07-08,3.1700000762939453,3.109999895095825,3.1500000953674316,3.1600000858306885,2925456.0,3.1600000858306885
2014-07-09,3.319999933242798,3.1500000953674316,3.1600000858306885,3.2300000190734863,17775230.0,3.2300000190734863
2014-07-10,3.5399999618530273,3.1700000762939453,3.200000047683716,3.4800000190734863,26352284.0,3.4800000190734863
2014-07-11,3.6700000762939453,3.359999895095825,3.4100000858306885,3.549999952316284,30915189.0,3.549999952316284
2014-07-14,3.680000066757202,3.450000047683716,3.5299999713897705,3.490000009536743,14276502.0,3.490000009536743
2014-07-15,3.5299999713897705,3.4000000953674316,3.509999990463257,3.440000057220459,10369522.0,3.440000057220459
2014-07-16,3.450000047683716,3.3299999237060547,3.4200000762939453,3.369999885559082,8658437.0,3.369999885559082
2014-07-17,3.4200000762939453,3.3499999046325684,3.4000000953674316,3.390000104904175,7329523.0,3.390000104904175
2014-07-18,3.4000000953674316,3.259999990463257,3.359999895095825,3.299999952316284,14099229.0,3.299999952316284
2014-07-21,3.3499999046325684,3.2799999713897705,3.2799999713897705,3.3299999237060547,6848314.0,3.3299999237060547
2014-07-22,3.3499999046325684,3.2899999618530273,3.3299999237060547,3.3399999141693115,5679598.0,3.3399999141693115
2014-07-23,3.359999895095825,3.309999942779541,3.3299999237060547,3.309999942779541,5371363.0,3.309999942779541
2014-07-24,3.369999885559082,3.299999952316284,3.319999933242798,3.3499999046325684,7107477.0,3.3499999046325684
2014-07-25,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,0.0,3.3499999046325684
2014-07-28,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,0.0,3.3499999046325684
2014-07-29,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,0.0,3.3499999046325684
2014-07-30,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,0.0,3.3499999046325684
2014-07-31,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,0.0,3.3499999046325684
2014-08-01,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,0.0,3.3499999046325684
2014-08-04,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,0.0,3.3499999046325684
2014-08-05,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,0.0,3.3499999046325684
2014-08-06,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,0.0,3.3499999046325684
2014-08-07,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,0.0,3.3499999046325684
2014-08-08,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,0.0,3.3499999046325684
2014-08-11,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,0.0,3.3499999046325684
2014-08-12,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,0.0,3.3499999046325684
2014-08-13,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,0.0,3.3499999046325684
2014-08-14,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,0.0,3.3499999046325684
2014-08-15,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,0.0,3.3499999046325684
2014-08-18,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,0.0,3.3499999046325684
2014-08-19,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,0.0,3.3499999046325684
2014-08-20,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,0.0,3.3499999046325684
2014-08-21,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,0.0,3.3499999046325684
2014-08-22,3.690000057220459,3.690000057220459,3.690000057220459,3.690000057220459,3919634.0,3.690000057220459
2014-08-25,4.059999942779541,3.799999952316284,4.050000190734863,4.059999942779541,54673005.0,4.059999942779541
2014-08-26,4.059999942779541,4.059999942779541,4.059999942779541,4.059999942779541,0.0,4.059999942779541
2014-08-27,4.059999942779541,4.059999942779541,4.059999942779541,4.059999942779541,0.0,4.059999942779541
2014-08-28,4.46999979019165,4.0,4.039999961853027,4.46999979019165,61446398.0,4.46999979019165
2014-08-29,4.389999866485596,4.070000171661377,4.360000133514404,4.28000020980835,46004207.0,4.28000020980835
2014-09-01,4.230000019073486,4.079999923706055,4.179999828338623,4.210000038146973,35094079.0,4.210000038146973
2014-09-02,4.630000114440918,4.119999885559082,4.150000095367432,4.400000095367432,75695662.0,4.400000095367432
2014-09-03,4.53000020980835,4.199999809265137,4.210000038146973,4.349999904632568,58221408.0,4.349999904632568
2014-09-04,4.389999866485596,4.25,4.289999961853027,4.309999942779541,29456106.0,4.309999942779541
2014-09-05,4.409999847412109,4.21999979019165,4.289999961853027,4.309999942779541,23380009.0,4.309999942779541
2014-09-09,4.739999771118164,4.28000020980835,4.300000190734863,4.739999771118164,53313968.0,4.739999771118164
2014-09-10,5.210000038146973,4.789999961853027,4.849999904632568,5.210000038146973,104313665.0,5.210000038146973
2014-09-11,5.210000038146973,5.210000038146973,5.210000038146973,5.210000038146973,0.0,5.210000038146973
2014-09-12,5.119999885559082,4.800000190734863,4.880000114440918,5.079999923706055,64799616.0,5.079999923706055
2014-09-15,5.059999942779541,4.920000076293945,4.989999771118164,5.010000228881836,34694470.0,5.010000228881836
2014-09-16,5.010000228881836,4.659999847412109,5.0,4.699999809265137,37491219.0,4.699999809265137
2014-09-17,4.75,4.510000228881836,4.699999809265137,4.679999828338623,23350154.0,4.679999828338623
2014-09-18,4.760000228881836,4.590000152587891,4.639999866485596,4.650000095367432,19436372.0,4.650000095367432
2014-09-19,4.789999961853027,4.610000133514404,4.639999866485596,4.71999979019165,20421196.0,4.71999979019165
2014-09-22,4.690000057220459,4.539999961853027,4.690000057220459,4.550000190734863,14892500.0,4.550000190734863
2014-09-23,4.650000095367432,4.539999961853027,4.550000190734863,4.619999885559082,10103455.0,4.619999885559082
2014-09-24,4.75,4.550000190734863,4.599999904632568,4.71999979019165,20329040.0,4.71999979019165
2014-09-25,4.820000171661377,4.650000095367432,4.699999809265137,4.710000038146973,22516200.0,4.710000038146973
2014-09-26,4.880000114440918,4.659999847412109,4.670000076293945,4.820000171661377,25145296.0,4.820000171661377
2014-09-29,4.860000133514404,4.670000076293945,4.820000171661377,4.739999771118164,20269438.0,4.739999771118164
2014-09-30,4.75,4.670000076293945,4.75,4.710000038146973,10619896.0,4.710000038146973
2014-10-08,4.730000019073486,4.610000133514404,4.710000038146973,4.71999979019165,13008832.0,4.71999979019165
2014-10-09,4.730000019073486,4.610000133514404,4.730000019073486,4.699999809265137,11875296.0,4.699999809265137
2014-10-10,4.75,4.639999866485596,4.690000057220459,4.71999979019165,13459950.0,4.71999979019165
2014-10-13,4.78000020980835,4.650000095367432,4.699999809265137,4.78000020980835,13347765.0,4.78000020980835
2014-10-14,4.96999979019165,4.739999771118164,4.789999961853027,4.860000133514404,29113050.0,4.860000133514404
2014-10-15,4.989999771118164,4.659999847412109,4.820000171661377,4.860000133514404,22820321.0,4.860000133514404
2014-10-16,4.840000152587891,4.639999866485596,4.800000190734863,4.650000095367432,14199309.0,4.650000095367432
2014-10-17,4.670000076293945,4.360000133514404,4.650000095367432,4.429999828338623,13838543.0,4.429999828338623
2014-10-20,4.670000076293945,4.5,4.579999923706055,4.550000190734863,9457221.0,4.550000190734863
2014-10-21,4.550000190734863,4.449999809265137,4.550000190734863,4.460000038146973,6468403.0,4.460000038146973
2014-10-22,4.489999771118164,4.380000114440918,4.449999809265137,4.400000095367432,5918992.0,4.400000095367432
2014-10-23,4.389999866485596,4.199999809265137,4.380000114440918,4.260000228881836,8020689.0,4.260000228881836
2014-10-24,4.300000190734863,4.230000019073486,4.269999980926514,4.300000190734863,6592118.0,4.300000190734863
2014-10-27,4.289999961853027,4.21999979019165,4.25,4.260000228881836,3855316.0,4.260000228881836
2014-10-28,4.480000019073486,4.260000228881836,4.260000228881836,4.46999979019165,7770055.0,4.46999979019165
2014-10-29,4.619999885559082,4.440000057220459,4.5,4.550000190734863,12453275.0,4.550000190734863
2014-10-30,4.579999923706055,4.460000038146973,4.510000228881836,4.489999771118164,10968278.0,4.489999771118164
2014-10-31,4.760000228881836,4.46999979019165,4.46999979019165,4.599999904632568,16568184.0,4.599999904632568
2014-11-03,4.75,4.53000020980835,4.539999961853027,4.75,18908202.0,4.75
2014-11-04,4.75,4.630000114440918,4.739999771118164,4.699999809265137,14969840.0,4.699999809265137
2014-11-05,5.070000171661377,4.630000114440918,4.670000076293945,4.809999942779541,23410874.0,4.809999942779541
2014-11-06,4.769999980926514,4.610000133514404,4.769999980926514,4.730000019073486,10768750.0,4.730000019073486
2014-11-07,4.760000228881836,4.539999961853027,4.710000038146973,4.570000171661377,9119846.0,4.570000171661377
2014-11-10,4.730000019073486,4.559999942779541,4.559999942779541,4.699999809265137,9561687.0,4.699999809265137
2014-11-11,4.760000228881836,4.440000057220459,4.739999771118164,4.480000019073486,10059212.0,4.480000019073486
2014-11-12,4.579999923706055,4.420000076293945,4.46999979019165,4.559999942779541,5310342.0,4.559999942779541
2014-11-13,4.690000057220459,4.519999980926514,4.559999942779541,4.650000095367432,11807022.0,4.650000095367432
2014-11-14,4.650000095367432,4.519999980926514,4.639999866485596,4.599999904632568,6174283.0,4.599999904632568
2014-11-17,4.610000133514404,4.5,4.599999904632568,4.559999942779541,4429325.0,4.559999942779541
2014-11-18,4.590000152587891,4.519999980926514,4.550000190734863,4.570000171661377,3743834.0,4.570000171661377
2014-11-19,4.599999904632568,4.53000020980835,4.579999923706055,4.599999904632568,5432730.0,4.599999904632568
2014-11-20,4.599999904632568,4.539999961853027,4.590000152587891,4.539999961853027,4492844.0,4.539999961853027
2014-11-21,4.730000019073486,4.5,4.53000020980835,4.670000076293945,15323696.0,4.670000076293945
2014-11-24,4.769999980926514,4.630000114440918,4.710000038146973,4.710000038146973,15719347.0,4.710000038146973
2014-11-25,4.769999980926514,4.679999828338623,4.710000038146973,4.739999771118164,13239392.0,4.739999771118164
2014-11-26,4.789999961853027,4.650000095367432,4.75,4.789999961853027,16169858.0,4.789999961853027
2014-11-27,4.960000038146973,4.739999771118164,4.800000190734863,4.809999942779541,21174295.0,4.809999942779541
2014-11-28,4.96999979019165,4.78000020980835,4.829999923706055,4.860000133514404,25751434.0,4.860000133514404
2014-12-01,5.179999828338623,4.840000152587891,4.849999904632568,5.079999923706055,39267756.0,5.079999923706055
2014-12-02,5.079999923706055,4.949999809265137,5.0,5.039999961853027,25399278.0,5.039999961853027
2014-12-03,5.340000152587891,4.96999979019165,5.0,5.110000133514404,38505491.0,5.110000133514404
2014-12-04,5.150000095367432,5.0,5.110000133514404,5.139999866485596,27572825.0,5.139999866485596
2014-12-05,5.150000095367432,4.699999809265137,5.150000095367432,4.909999847412109,34104358.0,4.909999847412109
2014-12-08,5.059999942779541,4.730000019073486,4.849999904632568,4.920000076293945,24076365.0,4.920000076293945
2014-12-09,5.150000095367432,4.75,4.900000095367432,4.78000020980835,37751660.0,4.78000020980835
2014-12-10,4.860000133514404,4.559999942779541,4.739999771118164,4.849999904632568,18535616.0,4.849999904632568
2014-12-11,5.340000152587891,4.760000228881836,4.800000190734863,5.340000152587891,42712455.0,5.340000152587891
2014-12-12,5.769999980926514,5.420000076293945,5.659999847412109,5.510000228881836,80732997.0,5.510000228881836
2014-12-15,5.599999904632568,5.369999885559082,5.5,5.53000020980835,32838078.0,5.53000020980835
2014-12-16,5.840000152587891,5.420000076293945,5.460000038146973,5.690000057220459,47042816.0,5.690000057220459
2014-12-17,5.789999961853027,5.409999847412109,5.670000076293945,5.579999923706055,41161766.0,5.579999923706055
2014-12-18,5.699999809265137,5.46999979019165,5.550000190734863,5.599999904632568,23757455.0,5.599999904632568
2014-12-19,6.099999904632568,5.5,5.550000190734863,5.940000057220459,53104554.0,5.940000057220459
2014-12-22,6.28000020980835,5.5,5.829999923706055,5.699999809265137,49559489.0,5.699999809265137
2014-12-23,5.599999904632568,5.130000114440918,5.599999904632568,5.170000076293945,26923033.0,5.170000076293945
2014-12-24,5.210000038146973,5.010000228881836,5.119999885559082,5.199999809265137,16513571.0,5.199999809265137
2014-12-25,5.400000095367432,5.110000133514404,5.210000038146973,5.349999904632568,15962739.0,5.349999904632568
2014-12-26,5.380000114440918,5.21999979019165,5.329999923706055,5.329999923706055,17312655.0,5.329999923706055
2014-12-29,5.389999866485596,5.179999828338623,5.329999923706055,5.260000228881836,19017424.0,5.260000228881836
2014-12-30,5.28000020980835,5.010000228881836,5.269999980926514,5.03000020980835,15406628.0,5.03000020980835
2014-12-31,5.110000133514404,5.010000228881836,5.03000020980835,5.090000152587891,9670036.0,5.090000152587891
2015-01-05,5.329999923706055,5.110000133514404,5.130000114440918,5.289999961853027,19632266.0,5.289999961853027
2015-01-06,5.440000057220459,5.25,5.320000171661377,5.360000133514404,22232964.0,5.360000133514404
2015-01-07,5.440000057220459,5.269999980926514,5.28000020980835,5.429999828338623,16884599.0,5.429999828338623
2015-01-08,5.519999980926514,5.21999979019165,5.440000057220459,5.230000019073486,16388518.0,5.230000019073486
2015-01-09,5.489999771118164,5.090000152587891,5.230000019073486,5.159999847412109,20177237.0,5.159999847412109
2015-01-12,5.099999904632568,4.909999847412109,5.050000190734863,4.960000038146973,14310242.0,4.960000038146973
2015-01-13,4.989999771118164,4.789999961853027,4.909999847412109,4.880000114440918,11369744.0,4.880000114440918
2015-01-14,4.989999771118164,4.829999923706055,4.849999904632568,4.860000133514404,10684253.0,4.860000133514404
2015-01-15,4.980000019073486,4.789999961853027,4.860000133514404,4.940000057220459,8351323.0,4.940000057220459
2015-01-16,4.980000019073486,4.900000095367432,4.949999809265137,4.949999809265137,8287792.0,4.949999809265137
2015-01-19,4.820000171661377,4.460000038146973,4.820000171661377,4.460000038146973,15835952.0,4.460000038146973
2015-01-20,4.579999923706055,4.460000038146973,4.489999771118164,4.570000171661377,9073699.0,4.570000171661377
2015-01-21,4.75,4.559999942779541,4.599999904632568,4.75,10582267.0,4.75
2015-01-22,4.860000133514404,4.699999809265137,4.730000019073486,4.820000171661377,10961183.0,4.820000171661377
2015-01-23,4.849999904632568,4.71999979019165,4.829999923706055,4.739999771118164,9582610.0,4.739999771118164
2015-01-26,4.869999885559082,4.690000057220459,4.739999771118164,4.860000133514404,9547649.0,4.860000133514404
2015-01-27,5.119999885559082,4.849999904632568,4.869999885559082,5.03000020980835,20104569.0,5.03000020980835
2015-01-28,5.090000152587891,4.909999847412109,5.0,4.989999771118164,14060691.0,4.989999771118164
2015-01-29,5.099999904632568,4.920000076293945,4.980000019073486,5.050000190734863,11406048.0,5.050000190734863
2015-01-30,5.139999866485596,5.019999980926514,5.119999885559082,5.03000020980835,9915231.0,5.03000020980835
2015-02-02,4.960000038146973,4.809999942779541,4.960000038146973,4.849999904632568,7784542.0,4.849999904632568
2015-02-03,4.920000076293945,4.760000228881836,4.880000114440918,4.880000114440918,7296051.0,4.880000114440918
2015-02-04,5.050000190734863,4.849999904632568,4.900000095367432,4.989999771118164,13204036.0,4.989999771118164
2015-02-05,5.050000190734863,4.900000095367432,5.0,4.900000095367432,7535774.0,4.900000095367432
2015-02-06,4.920000076293945,4.710000038146973,4.900000095367432,4.739999771118164,6029662.0,4.739999771118164
2015-02-09,4.760000228881836,4.610000133514404,4.650000095367432,4.739999771118164,3931981.0,4.739999771118164
2015-02-10,4.800000190734863,4.659999847412109,4.730000019073486,4.760000228881836,4023493.0,4.760000228881836
2015-02-11,4.829999923706055,4.71999979019165,4.78000020980835,4.789999961853027,3719096.0,4.789999961853027
2015-02-12,4.860000133514404,4.78000020980835,4.789999961853027,4.840000152587891,4189544.0,4.840000152587891
2015-02-13,4.989999771118164,4.849999904632568,4.849999904632568,4.949999809265137,6714137.0,4.949999809265137
2015-02-16,4.980000019073486,4.909999847412109,4.940000057220459,4.960000038146973,6637587.0,4.960000038146973
2015-02-17,5.039999961853027,4.96999979019165,4.96999979019165,5.019999980926514,7192014.0,5.019999980926514
2015-02-25,5.019999980926514,5.019999980926514,5.019999980926514,5.019999980926514,0.0,5.019999980926514
2015-02-26,5.119999885559082,4.980000019073486,5.079999923706055,5.119999885559082,11527621.0,5.119999885559082
2015-02-27,5.28000020980835,5.090000152587891,5.110000133514404,5.239999771118164,13682566.0,5.239999771118164
2015-03-02,5.539999961853027,5.190000057220459,5.25,5.429999828338623,20281675.0,5.429999828338623
2015-03-03,5.440000057220459,5.309999942779541,5.440000057220459,5.329999923706055,17012432.0,5.329999923706055
2015-03-04,5.400000095367432,5.260000228881836,5.300000190734863,5.400000095367432,13307105.0,5.400000095367432
2015-03-05,5.400000095367432,5.309999942779541,5.400000095367432,5.360000133514404,8107005.0,5.360000133514404
2015-03-06,5.429999828338623,5.309999942779541,5.349999904632568,5.340000152587891,10194392.0,5.340000152587891
2015-03-09,5.409999847412109,5.260000228881836,5.349999904632568,5.409999847412109,10118222.0,5.409999847412109
2015-03-10,5.590000152587891,5.360000133514404,5.400000095367432,5.519999980926514,15166052.0,5.519999980926514
2015-03-11,5.570000171661377,5.420000076293945,5.5,5.440000057220459,9531327.0,5.440000057220459
2015-03-12,5.570000171661377,5.420000076293945,5.440000057220459,5.480000019073486,9881595.0,5.480000019073486
2015-03-13,5.559999942779541,5.420000076293945,5.480000019073486,5.5,9087141.0,5.5
2015-03-16,5.639999866485596,5.5,5.5,5.610000133514404,16108310.0,5.610000133514404
2015-03-17,5.909999847412109,5.619999885559082,5.619999885559082,5.739999771118164,22897410.0,5.739999771118164
2015-03-18,6.309999942779541,5.789999961853027,5.789999961853027,6.309999942779541,52482316.0,6.309999942779541
2015-03-19,6.449999809265137,6.010000228881836,6.340000152587891,6.150000095367432,48256588.0,6.150000095367432
2015-03-20,6.150000095367432,6.010000228881836,6.099999904632568,6.099999904632568,21385649.0,6.099999904632568
2015-03-23,6.300000190734863,6.099999904632568,6.130000114440918,6.190000057220459,30616295.0,6.190000057220459
2015-03-24,6.809999942779541,6.090000152587891,6.190000057220459,6.510000228881836,50440359.0,6.510000228881836
2015-03-25,6.5,6.21999979019165,6.5,6.309999942779541,25100853.0,6.309999942779541
2015-03-26,6.389999866485596,6.099999904632568,6.25,6.21999979019165,18654598.0,6.21999979019165
2015-03-27,6.289999961853027,6.159999847412109,6.199999809265137,6.260000228881836,12545650.0,6.260000228881836
2015-03-30,6.460000038146973,6.28000020980835,6.28000020980835,6.409999847412109,25449101.0,6.409999847412109
2015-03-31,6.550000190734863,6.269999980926514,6.449999809265137,6.300000190734863,24520431.0,6.300000190734863
2015-04-01,6.380000114440918,6.210000038146973,6.269999980926514,6.340000152587891,18879381.0,6.340000152587891
2015-04-02,6.510000228881836,6.320000171661377,6.320000171661377,6.5,27475617.0,6.5
2015-04-03,6.880000114440918,6.409999847412109,6.489999771118164,6.869999885559082,38760246.0,6.869999885559082
2015-04-07,7.079999923706055,6.769999980926514,7.0,6.949999809265137,37926205.0,6.949999809265137
2015-04-08,7.599999904632568,7.079999923706055,7.079999923706055,7.460000038146973,62545625.0,7.460000038146973
2015-04-09,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0.0,7.460000038146973
2015-04-10,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0.0,7.460000038146973
2015-04-13,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0.0,7.460000038146973
2015-04-14,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0.0,7.460000038146973
2015-04-15,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0.0,7.460000038146973
2015-04-16,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0.0,7.460000038146973
2015-04-17,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0.0,7.460000038146973
2015-04-20,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0.0,7.460000038146973
2015-04-21,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0.0,7.460000038146973
2015-04-22,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0.0,7.460000038146973
2015-04-23,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0.0,7.460000038146973
2015-04-24,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0.0,7.460000038146973
2015-04-27,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0.0,7.460000038146973
2015-04-28,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0.0,7.460000038146973
2015-04-29,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0.0,7.460000038146973
2015-04-30,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0.0,7.460000038146973
2015-05-04,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0.0,7.460000038146973
2015-05-05,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0.0,7.460000038146973
2015-05-06,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0.0,7.460000038146973
2015-05-07,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0.0,7.460000038146973
2015-05-08,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0.0,7.460000038146973
2015-05-11,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0.0,7.460000038146973
2015-05-12,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0.0,7.460000038146973
2015-05-13,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0.0,7.460000038146973
2015-05-14,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0.0,7.460000038146973
2015-05-15,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0.0,7.460000038146973
2015-05-18,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0.0,7.460000038146973
2015-05-19,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,2681974.0,8.210000038146973
2015-05-20,9.029999732971191,9.029999732971191,9.029999732971191,9.029999732971191,1629374.0,9.029999732971191
2015-05-21,9.899999618530273,8.989999771118164,9.899999618530273,9.050000190734863,95634034.0,9.050000190734863
2015-05-22,9.279999732971191,8.800000190734863,9.199999809265137,9.199999809265137,69818135.0,9.199999809265137
2015-05-25,10.100000381469727,9.350000381469727,9.350000381469727,10.050000190734863,70598128.0,10.050000190734863
2015-05-26,10.949999809265137,10.109999656677246,10.109999656677246,10.640000343322754,55259156.0,10.640000343322754
2015-05-27,10.609999656677246,10.130000114440918,10.600000381469727,10.539999961853027,53426345.0,10.539999961853027
2015-05-28,10.529999732971191,9.489999771118164,10.359999656677246,9.510000228881836,44360154.0,9.510000228881836
2015-05-29,10.050000190734863,8.979999542236328,9.5,9.720000267028809,36849767.0,9.720000267028809
2015-06-01,10.220000267028809,9.680000305175781,9.800000190734863,10.100000381469727,26674264.0,10.100000381469727
2015-06-02,11.109999656677246,10.0,10.100000381469727,11.109999656677246,46038069.0,11.109999656677246
2015-06-03,12.100000381469727,11.15999984741211,11.15999984741211,11.680000305175781,55034781.0,11.680000305175781
2015-06-04,11.59000015258789,10.550000190734863,11.59000015258789,11.1899995803833,34129105.0,11.1899995803833
2015-06-05,11.600000381469727,10.800000190734863,11.300000190734863,11.229999542236328,32898991.0,11.229999542236328
2015-06-08,11.199999809265137,10.8100004196167,11.199999809265137,11.079999923706055,23894497.0,11.079999923706055
2015-06-09,11.460000038146973,10.720000267028809,11.100000381469727,11.25,27848432.0,11.25
2015-06-10,12.0,10.90999984741211,11.020000457763672,11.6899995803833,41782658.0,11.6899995803833
2015-06-11,12.199999809265137,11.399999618530273,11.670000076293945,11.920000076293945,36967266.0,11.920000076293945
2015-06-12,12.449999809265137,11.800000190734863,11.880000114440918,12.079999923706055,32687482.0,12.079999923706055
2015-06-15,13.289999961853027,11.899999618530273,12.109999656677246,13.289999961853027,52390227.0,13.289999961853027
2015-06-16,13.149999618530273,11.960000038146973,12.800000190734863,12.020000457763672,39092963.0,12.020000457763672
2015-06-17,12.569999694824219,11.010000228881836,12.0,12.279999732971191,29096167.0,12.279999732971191
2015-06-18,13.0,11.680000305175781,12.279999732971191,11.869999885559082,34623422.0,11.869999885559082
2015-06-19,11.869999885559082,11.09000015258789,11.300000190734863,11.390000343322754,26305558.0,11.390000343322754
2015-06-23,11.770000457763672,10.25,11.460000038146973,11.069999694824219,22846426.0,11.069999694824219
2015-06-24,11.979999542236328,11.119999885559082,11.130000114440918,11.9399995803833,28271479.0,11.9399995803833
2015-06-25,12.0,11.0,12.0,11.199999809265137,22248258.0,11.199999809265137
2015-06-26,11.399999618530273,10.079999923706055,10.600000381469727,10.279999732971191,33637565.0,10.279999732971191
2015-06-29,10.989999771118164,9.25,10.989999771118164,9.859999656677246,33479721.0,9.859999656677246
2015-06-30,10.15999984741211,8.869999885559082,9.850000381469727,10.069999694824219,38102549.0,10.069999694824219
2015-07-01,10.119999885559082,9.069999694824219,9.899999618530273,9.369999885559082,26724827.0,9.369999885559082
2015-07-02,9.600000381469727,8.430000305175781,9.1899995803833,8.430000305175781,22966333.0,8.430000305175781
2015-07-03,7.980000019073486,7.590000152587891,7.929999828338623,7.590000152587891,34187207.0,7.590000152587891
2015-07-06,8.350000381469727,6.829999923706055,8.350000381469727,6.829999923706055,27048315.0,6.829999923706055
2015-07-07,6.300000190734863,6.150000095367432,6.150000095367432,6.150000095367432,3824144.0,6.150000095367432
2015-07-08,6.150000095367432,6.150000095367432,6.150000095367432,6.150000095367432,0.0,6.150000095367432
2015-07-09,6.150000095367432,6.150000095367432,6.150000095367432,6.150000095367432,0.0,6.150000095367432
2015-07-10,6.150000095367432,6.150000095367432,6.150000095367432,6.150000095367432,0.0,6.150000095367432
2015-07-13,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,2233315.0,6.769999980926514
2015-07-14,7.449999809265137,7.260000228881836,7.449999809265137,7.449999809265137,14934956.0,7.449999809265137
2015-07-15,7.769999980926514,6.710000038146973,7.460000038146973,6.710000038146973,33728976.0,6.710000038146973
2015-07-16,7.010000228881836,6.039999961853027,6.039999961853027,6.559999942779541,28932561.0,6.559999942779541
2015-07-17,7.21999979019165,6.510000228881836,6.699999809265137,7.21999979019165,31260254.0,7.21999979019165
2015-07-20,7.769999980926514,7.070000171661377,7.349999904632568,7.639999866485596,33965259.0,7.639999866485596
2015-07-21,7.900000095367432,7.21999979019165,7.480000019073486,7.730000019073486,33229843.0,7.730000019073486
2015-07-22,7.75,7.380000114440918,7.590000152587891,7.690000057220459,25525396.0,7.690000057220459
2015-07-23,8.199999809265137,7.599999904632568,7.630000114440918,8.069999694824219,40301030.0,8.069999694824219
2015-07-24,8.260000228881836,7.599999904632568,8.0600004196167,7.710000038146973,37846971.0,7.710000038146973
2015-07-27,7.71999979019165,6.940000057220459,7.329999923706055,6.940000057220459,23577412.0,6.940000057220459
2015-07-28,6.96999979019165,6.25,6.400000095367432,6.480000019073486,27103498.0,6.480000019073486
2015-07-29,6.949999809265137,6.349999904632568,6.599999904632568,6.900000095367432,32105075.0,6.900000095367432
2015-07-30,7.590000152587891,6.71999979019165,6.860000133514404,7.199999809265137,52353885.0,7.199999809265137
2015-07-31,7.03000020980835,6.590000152587891,6.880000114440918,6.760000228881836,27165002.0,6.760000228881836
2015-08-03,6.800000190734863,6.150000095367432,6.760000228881836,6.429999828338623,18802512.0,6.429999828338623
2015-08-04,6.900000095367432,6.460000038146973,6.460000038146973,6.869999885559082,18719332.0,6.869999885559082
2015-08-05,7.079999923706055,6.710000038146973,6.880000114440918,6.769999980926514,20928953.0,6.769999980926514
2015-08-06,6.849999904632568,6.510000228881836,6.599999904632568,6.639999866485596,11324534.0,6.639999866485596
2015-08-07,6.949999809265137,6.710000038146973,6.789999961853027,6.880000114440918,15657504.0,6.880000114440918
2015-08-10,7.400000095367432,6.960000038146973,7.0,7.28000020980835,31450679.0,7.28000020980835
2015-08-11,7.769999980926514,7.21999979019165,7.25,7.519999980926514,33224780.0,7.519999980926514
2015-08-12,7.71999979019165,7.309999942779541,7.480000019073486,7.360000133514404,26905674.0,7.360000133514404
2015-08-13,7.75,7.159999847412109,7.309999942779541,7.630000114440918,33124880.0,7.630000114440918
2015-08-14,7.78000020980835,7.53000020980835,7.630000114440918,7.659999847412109,32680714.0,7.659999847412109
2015-08-17,8.069999694824219,7.519999980926514,7.579999923706055,8.0600004196167,38665397.0,8.0600004196167
2015-08-18,8.100000381469727,7.25,8.0600004196167,7.25,34525923.0,7.25
2015-08-19,7.679999828338623,6.75,7.050000190734863,7.599999904632568,32956634.0,7.599999904632568
2015-08-20,7.949999809265137,7.400000095367432,7.480000019073486,7.46999979019165,33686887.0,7.46999979019165
2015-08-21,7.440000057220459,6.820000171661377,7.300000190734863,6.900000095367432,21390595.0,6.900000095367432
2015-08-24,6.690000057220459,6.210000038146973,6.510000228881836,6.210000038146973,14164647.0,6.210000038146973
2015-08-25,5.710000038146973,5.590000152587891,5.650000095367432,5.590000152587891,14455285.0,5.590000152587891
2015-08-26,5.679999828338623,5.03000020980835,5.610000133514404,5.03000020980835,23517275.0,5.03000020980835
2015-08-27,5.300000190734863,4.800000190734863,5.199999809265137,5.179999828338623,19790794.0,5.179999828338623
2015-08-28,5.699999809265137,5.199999809265137,5.25,5.699999809265137,23741691.0,5.699999809265137
2015-08-31,5.650000095367432,5.329999923706055,5.650000095367432,5.420000076293945,17103770.0,5.420000076293945
2015-09-01,5.409999847412109,4.909999847412109,5.309999942779541,4.949999809265137,15786640.0,4.949999809265137
2015-09-02,5.099999904632568,4.559999942779541,4.599999904632568,4.639999866485596,13809545.0,4.639999866485596
2015-09-07,5.099999904632568,4.75,4.75,4.96999979019165,15835821.0,4.96999979019165
2015-09-08,5.28000020980835,4.840000152587891,4.960000038146973,5.190000057220459,11772242.0,5.190000057220459
2015-09-09,5.550000190734863,5.179999828338623,5.260000228881836,5.400000095367432,13767835.0,5.400000095367432
2015-09-10,5.550000190734863,5.260000228881836,5.300000190734863,5.309999942779541,14690361.0,5.309999942779541
2015-09-11,5.389999866485596,5.159999847412109,5.300000190734863,5.28000020980835,9874013.0,5.28000020980835
2015-09-14,5.360000133514404,4.75,5.320000171661377,4.75,23014060.0,4.75
2015-09-15,4.679999828338623,4.28000020980835,4.579999923706055,4.300000190734863,15084182.0,4.300000190734863
2015-09-16,4.730000019073486,4.28000020980835,4.309999942779541,4.690000057220459,20263617.0,4.690000057220459
2015-09-17,4.800000190734863,4.460000038146973,4.619999885559082,4.480000019073486,20905029.0,4.480000019073486
2015-09-18,4.539999961853027,4.409999847412109,4.519999980926514,4.53000020980835,10880966.0,4.53000020980835
2015-09-21,4.730000019073486,4.409999847412109,4.460000038146973,4.699999809265137,13458583.0,4.699999809265137
2015-09-22,4.940000057220459,4.650000095367432,4.699999809265137,4.78000020980835,15540464.0,4.78000020980835
2015-09-23,4.760000228881836,4.579999923706055,4.630000114440918,4.659999847412109,10657347.0,4.659999847412109
2015-09-24,4.949999809265137,4.519999980926514,4.519999980926514,4.78000020980835,21801787.0,4.78000020980835
2015-09-25,4.760000228881836,4.440000057220459,4.71999979019165,4.53000020980835,14652491.0,4.53000020980835
2015-09-28,4.71999979019165,4.440000057220459,4.53000020980835,4.690000057220459,11377258.0,4.690000057220459
2015-09-29,4.989999771118164,4.5,4.559999942779541,4.840000152587891,26255135.0,4.840000152587891
2015-09-30,5.210000038146973,4.730000019073486,4.800000190734863,5.119999885559082,22817868.0,5.119999885559082
2015-10-08,5.260000228881836,4.960000038146973,5.139999866485596,5.210000038146973,37878994.0,5.210000038146973
2015-10-09,5.199999809265137,5.010000228881836,5.110000133514404,5.130000114440918,25682730.0,5.130000114440918
2015-10-12,5.449999809265137,5.090000152587891,5.150000095367432,5.369999885559082,30458005.0,5.369999885559082
2015-10-13,5.369999885559082,5.210000038146973,5.300000190734863,5.340000152587891,18928031.0,5.340000152587891
2015-10-14,5.46999979019165,5.199999809265137,5.300000190734863,5.210000038146973,19878818.0,5.210000038146973
2015-10-15,5.46999979019165,5.110000133514404,5.179999828338623,5.389999866485596,22298611.0,5.389999866485596
2015-10-16,5.570000171661377,5.329999923706055,5.449999809265137,5.5,29246985.0,5.5
2015-10-19,5.590000152587891,5.289999961853027,5.5,5.429999828338623,25688725.0,5.429999828338623
2015-10-20,5.539999961853027,5.360000133514404,5.380000114440918,5.489999771118164,19786598.0,5.489999771118164
2015-10-21,5.619999885559082,4.960000038146973,5.46999979019165,4.989999771118164,25163130.0,4.989999771118164
2015-10-22,5.159999847412109,4.929999828338623,4.980000019073486,5.150000095367432,15929644.0,5.150000095367432
2015-10-23,5.300000190734863,5.119999885559082,5.179999828338623,5.28000020980835,18661591.0,5.28000020980835
2015-10-26,5.369999885559082,5.21999979019165,5.349999904632568,5.28000020980835,15285936.0,5.28000020980835
2015-10-27,5.570000171661377,4.980000019073486,5.25,5.480000019073486,29307640.0,5.480000019073486
2015-10-28,5.679999828338623,5.320000171661377,5.420000076293945,5.369999885559082,28415706.0,5.369999885559082
2015-10-29,5.570000171661377,5.289999961853027,5.329999923706055,5.420000076293945,21727891.0,5.420000076293945
2015-10-30,5.409999847412109,5.25,5.349999904632568,5.329999923706055,16343422.0,5.329999923706055
2015-11-02,5.320000171661377,5.039999961853027,5.199999809265137,5.079999923706055,15462707.0,5.079999923706055
2015-11-03,5.199999809265137,5.03000020980835,5.099999904632568,5.090000152587891,9822660.0,5.090000152587891
2015-11-04,5.449999809265137,5.099999904632568,5.110000133514404,5.400000095367432,17986707.0,5.400000095367432
2015-11-05,5.829999923706055,5.349999904632568,5.400000095367432,5.590000152587891,38872989.0,5.590000152587891
2015-11-06,5.769999980926514,5.5,5.53000020980835,5.730000019073486,33863635.0,5.730000019073486
2015-11-09,5.849999904632568,5.550000190734863,5.610000133514404,5.739999771118164,28946554.0,5.739999771118164
2015-11-10,6.0,5.650000095367432,5.690000057220459,5.909999847412109,35081902.0,5.909999847412109
2015-11-11,6.159999847412109,5.849999904632568,5.889999866485596,5.949999809265137,31268704.0,5.949999809265137
2015-11-12,5.920000076293945,5.699999809265137,5.869999885559082,5.809999942779541,24919527.0,5.809999942779541
2015-11-13,6.130000114440918,5.579999923706055,5.730000019073486,6.099999904632568,32724487.0,6.099999904632568
2015-11-16,6.269999980926514,5.909999847412109,5.980000019073486,6.210000038146973,30707007.0,6.210000038146973
2015-11-17,6.230000019073486,5.96999979019165,6.170000076293945,6.059999942779541,24095770.0,6.059999942779541
2015-11-18,6.079999923706055,5.860000133514404,6.010000228881836,5.889999866485596,15823753.0,5.889999866485596
2015-11-19,6.130000114440918,5.860000133514404,5.880000114440918,6.090000152587891,12426827.0,6.090000152587891
2015-11-20,6.090000152587891,5.989999771118164,6.010000228881836,6.019999980926514,12638838.0,6.019999980926514
2015-11-23,6.159999847412109,6.010000228881836,6.019999980926514,6.03000020980835,13474729.0,6.03000020980835
2015-11-24,6.010000228881836,5.789999961853027,6.0,5.96999979019165,13670337.0,5.96999979019165
2015-11-25,6.090000152587891,5.929999828338623,5.980000019073486,6.059999942779541,16354712.0,6.059999942779541
2015-11-26,6.159999847412109,6.019999980926514,6.079999923706055,6.050000190734863,17795370.0,6.050000190734863
2015-11-27,6.179999828338623,5.53000020980835,6.079999923706055,5.610000133514404,23753108.0,5.610000133514404
2015-11-30,5.610000133514404,5.110000133514404,5.599999904632568,5.420000076293945,18957320.0,5.420000076293945
2015-12-01,5.510000228881836,5.260000228881836,5.420000076293945,5.489999771118164,16094170.0,5.489999771118164
2015-12-02,5.670000076293945,5.380000114440918,5.449999809265137,5.659999847412109,15792382.0,5.659999847412109
2015-12-03,5.849999904632568,5.599999904632568,5.659999847412109,5.809999942779541,14174801.0,5.809999942779541
2015-12-04,5.800000190734863,5.619999885559082,5.75,5.670000076293945,10747430.0,5.670000076293945
2015-12-07,5.739999771118164,5.639999866485596,5.730000019073486,5.730000019073486,9084929.0,5.730000019073486
2015-12-08,5.699999809265137,5.440000057220459,5.679999828338623,5.460000038146973,10504071.0,5.460000038146973
2015-12-09,5.570000171661377,5.420000076293945,5.460000038146973,5.510000228881836,6470802.0,5.510000228881836
2015-12-10,5.539999961853027,5.400000095367432,5.489999771118164,5.420000076293945,5749309.0,5.420000076293945
2015-12-11,5.960000038146973,5.210000038146973,5.389999866485596,5.960000038146973,36029339.0,5.960000038146973
2015-12-14,6.349999904632568,5.800000190734863,5.900000095367432,6.190000057220459,47332144.0,6.190000057220459
2015-12-15,6.25,6.0,6.119999885559082,6.119999885559082,26160800.0,6.119999885559082
2015-12-16,6.329999923706055,6.010000228881836,6.159999847412109,6.28000020980835,28478412.0,6.28000020980835
2015-12-17,6.869999885559082,6.28000020980835,6.300000190734863,6.739999771118164,49810177.0,6.739999771118164
2015-12-18,7.409999847412109,6.909999847412109,7.360000133514404,7.409999847412109,79691760.0,7.409999847412109
2015-12-21,7.670000076293945,7.110000133514404,7.199999809265137,7.21999979019165,68774430.0,7.21999979019165
2015-12-22,7.480000019073486,6.929999828338623,7.079999923706055,7.300000190734863,48745178.0,7.300000190734863
2015-12-23,7.119999885559082,6.699999809265137,7.099999904632568,6.730000019073486,44478836.0,6.730000019073486
2015-12-24,6.860000133514404,6.519999980926514,6.699999809265137,6.710000038146973,33120538.0,6.710000038146973
2015-12-25,6.840000152587891,6.599999904632568,6.659999847412109,6.769999980926514,23095876.0,6.769999980926514
2015-12-28,6.980000019073486,6.650000095367432,6.730000019073486,6.670000076293945,29890802.0,6.670000076293945
2015-12-29,7.179999828338623,6.519999980926514,6.679999828338623,7.150000095367432,44482062.0,7.150000095367432
2015-12-30,7.349999904632568,7.03000020980835,7.139999866485596,7.119999885559082,30149050.0,7.119999885559082
2015-12-31,7.28000020980835,6.949999809265137,7.099999904632568,6.96999979019165,21130945.0,6.96999979019165
2016-01-04,7.269999980926514,6.269999980926514,7.050000190734863,6.269999980926514,23707901.0,6.269999980926514
2016-01-05,6.869999885559082,5.75,5.75,6.619999885559082,49034807.0,6.619999885559082
2016-01-06,7.099999904632568,6.400000095367432,6.46999979019165,7.03000020980835,49139386.0,7.03000020980835
2016-01-07,6.96999979019165,6.329999923706055,6.840000152587891,6.329999923706055,12123500.0,6.329999923706055
2016-01-08,6.860000133514404,6.010000228881836,6.630000114440918,6.559999942779541,40063496.0,6.559999942779541
2016-01-11,6.489999771118164,5.900000095367432,6.210000038146973,5.900000095367432,34402670.0,5.900000095367432
2016-01-12,5.989999771118164,5.409999847412109,5.840000152587891,5.579999923706055,20177331.0,5.579999923706055
2016-01-13,5.980000019073486,5.400000095367432,5.630000114440918,5.460000038146973,20454511.0,5.460000038146973
2016-01-14,5.71999979019165,5.190000057220459,5.190000057220459,5.699999809265137,21249134.0,5.699999809265137
2016-01-15,5.699999809265137,5.199999809265137,5.619999885559082,5.239999771118164,19726141.0,5.239999771118164
2016-01-18,5.480000019073486,5.0,5.130000114440918,5.260000228881836,14706307.0,5.260000228881836
2016-01-19,5.449999809265137,5.210000038146973,5.300000190734863,5.420000076293945,15008506.0,5.420000076293945
2016-01-20,5.550000190734863,5.170000076293945,5.349999904632568,5.429999828338623,22183676.0,5.429999828338623
2016-01-21,5.590000152587891,5.25,5.25,5.28000020980835,19518108.0,5.28000020980835
2016-01-22,5.809999942779541,5.199999809265137,5.400000095367432,5.630000114440918,24652703.0,5.630000114440918
2016-01-25,5.840000152587891,5.5,5.679999828338623,5.710000038146973,20625603.0,5.710000038146973
2016-01-26,5.630000114440918,5.139999866485596,5.559999942779541,5.150000095367432,19638439.0,5.150000095367432
2016-01-27,5.239999771118164,4.699999809265137,5.150000095367432,5.059999942779541,14431054.0,5.059999942779541
2016-01-28,5.179999828338623,4.829999923706055,5.019999980926514,4.920000076293945,13611093.0,4.920000076293945
2016-01-29,5.099999904632568,4.849999904632568,4.900000095367432,5.010000228881836,10768801.0,5.010000228881836
2016-02-01,5.03000020980835,4.610000133514404,5.0,4.659999847412109,12353206.0,4.659999847412109
2016-02-02,4.980000019073486,4.670000076293945,4.679999828338623,4.889999866485596,13742396.0,4.889999866485596
2016-02-03,4.920000076293945,4.639999866485596,4.889999866485596,4.909999847412109,10824203.0,4.909999847412109
2016-02-04,5.039999961853027,4.869999885559082,4.909999847412109,5.019999980926514,13479740.0,5.019999980926514
2016-02-05,5.369999885559082,4.960000038146973,5.019999980926514,5.059999942779541,13726505.0,5.059999942779541
2016-02-15,5.260000228881836,4.78000020980835,4.869999885559082,5.199999809265137,13745446.0,5.199999809265137
2016-02-16,5.389999866485596,5.199999809265137,5.25,5.360000133514404,19024164.0,5.360000133514404
2016-02-17,5.789999961853027,5.260000228881836,5.289999961853027,5.519999980926514,25547124.0,5.519999980926514
2016-02-18,5.699999809265137,5.400000095367432,5.440000057220459,5.480000019073486,22948163.0,5.480000019073486
2016-02-19,5.550000190734863,5.349999904632568,5.389999866485596,5.5,14729590.0,5.5
2016-02-22,5.849999904632568,5.519999980926514,5.650000095367432,5.639999866485596,23116361.0,5.639999866485596
2016-02-23,5.880000114440918,5.570000171661377,5.690000057220459,5.760000228881836,28337869.0,5.760000228881836
2016-02-24,5.980000019073486,5.670000076293945,5.670000076293945,5.940000057220459,27017586.0,5.940000057220459
2016-02-25,6.03000020980835,5.360000133514404,5.920000076293945,5.460000038146973,26967410.0,5.460000038146973
2016-02-26,6.010000228881836,5.699999809265137,5.699999809265137,6.010000228881836,50083894.0,6.010000228881836
2016-02-29,6.539999961853027,5.96999979019165,6.179999828338623,6.269999980926514,72871182.0,6.269999980926514
2016-03-01,6.510000228881836,5.639999866485596,6.0,6.289999961853027,61924810.0,6.289999961853027
2016-03-02,6.639999866485596,6.050000190734863,6.130000114440918,6.480000019073486,54672038.0,6.480000019073486
2016-03-03,6.630000114440918,6.269999980926514,6.460000038146973,6.320000171661377,46544464.0,6.320000171661377
2016-03-04,6.849999904632568,6.25,6.320000171661377,6.349999904632568,50086548.0,6.349999904632568
2016-03-07,6.650000095367432,6.320000171661377,6.5,6.489999771118164,29923406.0,6.489999771118164
2016-03-08,6.869999885559082,6.389999866485596,6.78000020980835,6.539999961853027,36565240.0,6.539999961853027
2016-03-09,6.289999961853027,6.039999961853027,6.199999809265137,6.070000171661377,23924413.0,6.070000171661377
2016-03-10,6.239999771118164,5.940000057220459,6.110000133514404,5.96999979019165,14071119.0,5.96999979019165
2016-03-11,5.920000076293945,5.579999923706055,5.909999847412109,5.829999923706055,17986288.0,5.829999923706055
2016-03-14,6.099999904632568,5.829999923706055,5.829999923706055,6.0,16302216.0,6.0
2016-03-15,6.110000133514404,5.809999942779541,6.03000020980835,5.960000038146973,14618220.0,5.960000038146973
2016-03-16,6.079999923706055,5.800000190734863,5.949999809265137,5.849999904632568,10181810.0,5.849999904632568
2016-03-17,6.039999961853027,5.800000190734863,5.889999866485596,5.96999979019165,15102662.0,5.96999979019165
2016-03-18,6.269999980926514,6.010000228881836,6.010000228881836,6.179999828338623,22096319.0,6.179999828338623
2016-03-21,6.440000057220459,6.110000133514404,6.179999828338623,6.429999828338623,30541475.0,6.429999828338623
2016-03-22,6.800000190734863,6.380000114440918,6.489999771118164,6.5,42094537.0,6.5
2016-03-23,6.579999923706055,6.309999942779541,6.460000038146973,6.53000020980835,23029183.0,6.53000020980835
2016-03-24,6.800000190734863,6.360000133514404,6.5,6.460000038146973,32700327.0,6.460000038146973
2016-03-25,6.849999904632568,6.389999866485596,6.449999809265137,6.739999771118164,38944236.0,6.739999771118164
2016-03-28,6.960000038146973,6.449999809265137,6.760000228881836,6.46999979019165,29344481.0,6.46999979019165
2016-03-29,6.449999809265137,5.840000152587891,6.420000076293945,6.130000114440918,34372881.0,6.130000114440918
2016-03-30,6.400000095367432,6.03000020980835,6.119999885559082,6.349999904632568,26703902.0,6.349999904632568
2016-03-31,6.429999828338623,6.130000114440918,6.360000133514404,6.239999771118164,18211904.0,6.239999771118164
2016-04-01,6.329999923706055,6.150000095367432,6.239999771118164,6.25,15740248.0,6.25
2016-04-05,6.880000114440918,6.230000019073486,6.25,6.599999904632568,39718633.0,6.599999904632568
2016-04-06,6.679999828338623,6.349999904632568,6.480000019073486,6.659999847412109,23849902.0,6.659999847412109
2016-04-07,6.739999771118164,6.400000095367432,6.659999847412109,6.429999828338623,22082444.0,6.429999828338623
2016-04-08,6.400000095367432,6.079999923706055,6.389999866485596,6.210000038146973,24546751.0,6.210000038146973
2016-04-11,6.650000095367432,6.239999771118164,6.269999980926514,6.389999866485596,26795977.0,6.389999866485596
2016-04-12,6.449999809265137,6.260000228881836,6.389999866485596,6.389999866485596,17921983.0,6.389999866485596
2016-04-13,6.840000152587891,6.460000038146973,6.460000038146973,6.610000133514404,49596913.0,6.610000133514404
2016-04-14,6.760000228881836,6.380000114440918,6.760000228881836,6.550000190734863,37215540.0,6.550000190734863
2016-04-15,6.550000190734863,6.340000152587891,6.480000019073486,6.5,25857163.0,6.5
2016-04-18,6.429999828338623,6.179999828338623,6.420000076293945,6.300000190734863,30138716.0,6.300000190734863
2016-04-19,6.349999904632568,6.199999809265137,6.320000171661377,6.309999942779541,14867353.0,6.309999942779541
2016-04-20,6.369999885559082,5.840000152587891,6.340000152587891,5.929999828338623,31916628.0,5.929999828338623
2016-04-21,6.25,5.900000095367432,5.909999847412109,6.039999961853027,33536471.0,6.039999961853027
2016-04-22,5.989999771118164,5.730000019073486,5.920000076293945,5.980000019073486,15307841.0,5.980000019073486
2016-04-25,6.050000190734863,5.869999885559082,5.900000095367432,6.019999980926514,9769529.0,6.019999980926514
2016-04-26,6.090000152587891,5.96999979019165,6.039999961853027,6.070000171661377,8648207.0,6.070000171661377
2016-04-27,6.099999904632568,5.929999828338623,6.090000152587891,5.940000057220459,11277752.0,5.940000057220459
2016-04-28,5.949999809265137,5.710000038146973,5.900000095367432,5.829999923706055,14200721.0,5.829999923706055
2016-04-29,5.900000095367432,5.730000019073486,5.75,5.880000114440918,10775493.0,5.880000114440918
2016-05-03,5.96999979019165,5.829999923706055,5.880000114440918,5.96999979019165,12785731.0,5.96999979019165
2016-05-04,5.980000019073486,5.889999866485596,5.96999979019165,5.909999847412109,9952091.0,5.909999847412109
2016-05-05,5.940000057220459,5.849999904632568,5.900000095367432,5.929999828338623,6778476.0,5.929999828338623
2016-05-06,5.949999809265137,5.420000076293945,5.929999828338623,5.440000057220459,20531942.0,5.440000057220459
2016-05-09,5.360000133514404,5.03000020980835,5.360000133514404,5.179999828338623,17937361.0,5.179999828338623
2016-05-10,5.230000019073486,5.130000114440918,5.199999809265137,5.159999847412109,6111701.0,5.159999847412109
2016-05-11,5.239999771118164,5.119999885559082,5.199999809265137,5.150000095367432,7234983.0,5.150000095367432
2016-05-12,5.159999847412109,4.989999771118164,5.159999847412109,5.090000152587891,5887622.0,5.090000152587891
2016-05-13,5.420000076293945,5.03000020980835,5.079999923706055,5.210000038146973,12001793.0,5.210000038146973
2016-05-16,5.239999771118164,5.079999923706055,5.179999828338623,5.230000019073486,10947819.0,5.230000019073486
2016-05-17,5.340000152587891,5.170000076293945,5.210000038146973,5.25,9528202.0,5.25
2016-05-18,5.199999809265137,5.0,5.199999809265137,5.050000190734863,11233846.0,5.050000190734863
2016-05-19,5.230000019073486,5.03000020980835,5.03000020980835,5.110000133514404,10942636.0,5.110000133514404
2016-05-20,5.119999885559082,5.0,5.050000190734863,5.090000152587891,7141043.0,5.090000152587891
2016-05-23,5.130000114440918,5.050000190734863,5.070000171661377,5.079999923706055,7702258.0,5.079999923706055
2016-05-24,5.070000171661377,4.949999809265137,5.039999961853027,5.019999980926514,8758656.0,5.019999980926514
2016-05-25,5.099999904632568,5.010000228881836,5.03000020980835,5.019999980926514,6473604.0,5.019999980926514
2016-05-26,5.050000190734863,4.840000152587891,5.010000228881836,4.960000038146973,7749178.0,4.960000038146973
2016-05-27,5.0,4.900000095367432,4.96999979019165,4.960000038146973,5945856.0,4.960000038146973
2016-05-30,5.050000190734863,4.840000152587891,4.900000095367432,4.960000038146973,7613440.0,4.960000038146973
2016-05-31,5.159999847412109,4.900000095367432,4.96999979019165,5.150000095367432,12349711.0,5.150000095367432
2016-06-01,5.239999771118164,5.150000095367432,5.150000095367432,5.21999979019165,10297302.0,5.21999979019165
2016-06-02,5.25,5.150000095367432,5.239999771118164,5.21999979019165,8143210.0,5.21999979019165
2016-06-03,5.320000171661377,5.150000095367432,5.230000019073486,5.230000019073486,8712282.0,5.230000019073486
2016-06-06,5.300000190734863,5.199999809265137,5.230000019073486,5.25,9469396.0,5.25
2016-06-07,5.25,5.139999866485596,5.25,5.159999847412109,8028187.0,5.159999847412109
2016-06-08,5.179999828338623,5.019999980926514,5.159999847412109,5.099999904632568,6837663.0,5.099999904632568
2016-06-13,5.050000190734863,4.650000095367432,5.050000190734863,4.679999828338623,11716554.0,4.679999828338623
2016-06-14,4.789999961853027,4.670000076293945,4.679999828338623,4.71999979019165,8634460.0,4.71999979019165
2016-06-15,4.900000095367432,4.599999904632568,4.599999904632568,4.900000095367432,8972229.0,4.900000095367432
2016-06-16,4.960000038146973,4.849999904632568,4.900000095367432,4.920000076293945,6448663.0,4.920000076293945
2016-06-17,5.110000133514404,4.900000095367432,4.949999809265137,5.010000228881836,9896325.0,5.010000228881836
2016-06-20,5.010000228881836,4.869999885559082,5.010000228881836,4.920000076293945,6117143.0,4.920000076293945
2016-06-21,4.989999771118164,4.869999885559082,4.980000019073486,4.900000095367432,6020567.0,4.900000095367432
2016-06-22,4.940000057220459,4.829999923706055,4.900000095367432,4.929999828338623,5651019.0,4.929999828338623
2016-06-23,4.929999828338623,4.829999923706055,4.920000076293945,4.860000133514404,4848359.0,4.860000133514404
2016-06-24,4.900000095367432,4.659999847412109,4.829999923706055,4.809999942779541,7523569.0,4.809999942779541
2016-06-27,5.0,4.75,4.800000190734863,4.980000019073486,9461117.0,4.980000019073486
2016-06-28,4.96999979019165,4.860000133514404,4.929999828338623,4.960000038146973,7681913.0,4.960000038146973
2016-06-29,5.130000114440918,4.949999809265137,4.96999979019165,5.059999942779541,9813698.0,5.059999942779541
2016-06-30,5.079999923706055,5.0,5.079999923706055,5.03000020980835,5340517.0,5.03000020980835
2016-07-01,5.079999923706055,5.0,5.03000020980835,5.03000020980835,6963959.0,5.03000020980835
2016-07-04,5.239999771118164,4.96999979019165,5.0,5.199999809265137,12633719.0,5.199999809265137
2016-07-05,5.639999866485596,5.150000095367432,5.230000019073486,5.420000076293945,24130706.0,5.420000076293945
2016-07-06,5.599999904632568,5.309999942779541,5.380000114440918,5.389999866485596,19854289.0,5.389999866485596
2016-07-07,5.489999771118164,5.260000228881836,5.320000171661377,5.449999809265137,19425998.0,5.449999809265137
2016-07-08,5.480000019073486,5.320000171661377,5.389999866485596,5.369999885559082,11326591.0,5.369999885559082
2016-07-11,5.46999979019165,5.309999942779541,5.369999885559082,5.309999942779541,15635880.0,5.309999942779541
2016-07-12,5.599999904632568,5.289999961853027,5.289999961853027,5.539999961853027,31000435.0,5.539999961853027
2016-07-13,5.599999904632568,5.380000114440918,5.599999904632568,5.460000038146973,21897142.0,5.460000038146973
2016-07-14,5.480000019073486,5.349999904632568,5.380000114440918,5.46999979019165,13439619.0,5.46999979019165
2016-07-15,5.579999923706055,5.400000095367432,5.5,5.429999828338623,15868172.0,5.429999828338623
2016-07-18,5.409999847412109,5.230000019073486,5.400000095367432,5.289999961853027,12024983.0,5.289999961853027
2016-07-19,5.349999904632568,5.21999979019165,5.349999904632568,5.289999961853027,8229610.0,5.289999961853027
2016-07-20,5.320000171661377,5.239999771118164,5.300000190734863,5.269999980926514,6627424.0,5.269999980926514
2016-07-21,5.349999904632568,5.25,5.25,5.300000190734863,8718219.0,5.300000190734863
2016-07-22,5.369999885559082,5.28000020980835,5.329999923706055,5.320000171661377,9688838.0,5.320000171661377
2016-07-25,5.5,5.309999942779541,5.329999923706055,5.46999979019165,17322607.0,5.46999979019165
2016-07-26,5.510000228881836,5.409999847412109,5.449999809265137,5.480000019073486,12037817.0,5.480000019073486
2016-07-27,5.5,5.019999980926514,5.460000038146973,5.099999904632568,17415076.0,5.099999904632568
2016-07-28,5.159999847412109,5.039999961853027,5.079999923706055,5.099999904632568,7164793.0,5.099999904632568
2016-07-29,5.159999847412109,5.059999942779541,5.079999923706055,5.079999923706055,4411247.0,5.079999923706055
2016-08-01,5.070000171661377,4.929999828338623,5.050000190734863,4.96999979019165,6881249.0,4.96999979019165
2016-08-02,4.989999771118164,4.900000095367432,4.980000019073486,4.989999771118164,5894936.0,4.989999771118164
2016-08-03,4.989999771118164,4.989999771118164,4.989999771118164,4.989999771118164,0.0,4.989999771118164
2016-08-04,4.989999771118164,4.900000095367432,4.989999771118164,4.989999771118164,6420165.0,4.989999771118164
2016-08-05,5.019999980926514,4.949999809265137,4.960000038146973,4.960000038146973,4700511.0,4.960000038146973
2016-08-08,5.150000095367432,4.949999809265137,4.960000038146973,5.130000114440918,9242583.0,5.130000114440918
2016-08-09,5.139999866485596,5.070000171661377,5.110000133514404,5.110000133514404,6705098.0,5.110000133514404
2016-08-10,5.389999866485596,5.110000133514404,5.110000133514404,5.150000095367432,16717164.0,5.150000095367432
2016-08-11,5.199999809265137,5.099999904632568,5.159999847412109,5.110000133514404,8483571.0,5.110000133514404
2016-08-12,5.139999866485596,5.010000228881836,5.110000133514404,5.130000114440918,6650191.0,5.130000114440918
2016-08-15,5.25,5.110000133514404,5.110000133514404,5.21999979019165,9358212.0,5.21999979019165
2016-08-16,5.300000190734863,5.199999809265137,5.239999771118164,5.269999980926514,9673736.0,5.269999980926514
2016-08-17,5.400000095367432,5.190000057220459,5.260000228881836,5.329999923706055,15314461.0,5.329999923706055
2016-08-18,5.340000152587891,5.239999771118164,5.300000190734863,5.289999961853027,11906189.0,5.289999961853027
2016-08-19,5.320000171661377,5.25,5.269999980926514,5.309999942779541,7610418.0,5.309999942779541
2016-08-22,5.349999904632568,5.21999979019165,5.329999923706055,5.230000019073486,7041936.0,5.230000019073486
2016-08-23,5.28000020980835,5.199999809265137,5.230000019073486,5.230000019073486,6343508.0,5.230000019073486
2016-08-24,5.260000228881836,5.210000038146973,5.230000019073486,5.230000019073486,5717313.0,5.230000019073486
2016-08-25,5.340000152587891,5.150000095367432,5.210000038146973,5.239999771118164,10869847.0,5.239999771118164
2016-08-26,5.28000020980835,5.190000057220459,5.230000019073486,5.25,6987591.0,5.25
2016-08-29,5.309999942779541,5.239999771118164,5.260000228881836,5.260000228881836,4762743.0,5.260000228881836
2016-08-30,5.260000228881836,5.130000114440918,5.230000019073486,5.179999828338623,9268499.0,5.179999828338623
2016-08-31,5.179999828338623,5.099999904632568,5.179999828338623,5.150000095367432,5343535.0,5.150000095367432
2016-09-01,5.21999979019165,5.130000114440918,5.150000095367432,5.159999847412109,6999694.0,5.159999847412109
2016-09-02,5.210000038146973,5.130000114440918,5.130000114440918,5.210000038146973,6323788.0,5.210000038146973
2016-09-05,5.269999980926514,5.179999828338623,5.179999828338623,5.230000019073486,10299038.0,5.230000019073486
2016-09-06,5.260000228881836,5.150000095367432,5.21999979019165,5.25,11613469.0,5.25
2016-09-07,5.300000190734863,5.230000019073486,5.260000228881836,5.260000228881836,8732900.0,5.260000228881836
2016-09-08,5.340000152587891,5.239999771118164,5.260000228881836,5.329999923706055,9150265.0,5.329999923706055
2016-09-09,5.349999904632568,5.25,5.340000152587891,5.260000228881836,7554593.0,5.260000228881836
2016-09-12,5.210000038146973,5.039999961853027,5.199999809265137,5.059999942779541,10653538.0,5.059999942779541
2016-09-13,5.099999904632568,5.050000190734863,5.070000171661377,5.090000152587891,5070447.0,5.090000152587891
2016-09-14,5.139999866485596,5.03000020980835,5.050000190734863,5.070000171661377,6867615.0,5.070000171661377
2016-09-19,5.139999866485596,5.059999942779541,5.070000171661377,5.110000133514404,5855214.0,5.110000133514404
2016-09-20,5.139999866485596,5.079999923706055,5.110000133514404,5.119999885559082,5958978.0,5.119999885559082
2016-09-21,5.289999961853027,5.110000133514404,5.119999885559082,5.170000076293945,10837912.0,5.170000076293945
2016-09-22,5.199999809265137,5.150000095367432,5.179999828338623,5.159999847412109,7900168.0,5.159999847412109
2016-09-23,5.210000038146973,5.159999847412109,5.179999828338623,5.170000076293945,7413601.0,5.170000076293945
2016-09-26,5.170000076293945,5.019999980926514,5.150000095367432,5.03000020980835,8565544.0,5.03000020980835
2016-09-27,5.050000190734863,4.960000038146973,5.010000228881836,5.03000020980835,5607179.0,5.03000020980835
2016-09-28,5.050000190734863,5.0,5.019999980926514,5.019999980926514,4962472.0,5.019999980926514
2016-09-29,5.059999942779541,5.010000228881836,5.010000228881836,5.059999942779541,4785562.0,5.059999942779541
2016-09-30,5.090000152587891,5.03000020980835,5.059999942779541,5.070000171661377,5776232.0,5.070000171661377
2016-10-10,5.150000095367432,5.070000171661377,5.099999904632568,5.130000114440918,5885812.0,5.130000114440918
2016-10-11,5.179999828338623,5.119999885559082,5.150000095367432,5.170000076293945,9456143.0,5.170000076293945
2016-10-12,5.190000057220459,5.139999866485596,5.159999847412109,5.179999828338623,7261044.0,5.179999828338623
2016-10-13,5.539999961853027,5.159999847412109,5.190000057220459,5.349999904632568,33083159.0,5.349999904632568
2016-10-14,5.340000152587891,5.199999809265137,5.289999961853027,5.289999961853027,19243817.0,5.289999961853027
2016-10-17,5.329999923706055,5.210000038146973,5.260000228881836,5.239999771118164,13095045.0,5.239999771118164
2016-10-18,5.320000171661377,5.21999979019165,5.230000019073486,5.320000171661377,9649599.0,5.320000171661377
2016-10-19,5.449999809265137,5.28000020980835,5.300000190734863,5.360000133514404,14562211.0,5.360000133514404
2016-10-20,5.360000133514404,5.269999980926514,5.329999923706055,5.300000190734863,8208148.0,5.300000190734863
2016-10-21,5.369999885559082,5.25,5.289999961853027,5.349999904632568,10191295.0,5.349999904632568
2016-10-24,5.559999942779541,5.320000171661377,5.329999923706055,5.5,27047141.0,5.5
2016-10-25,5.650000095367432,5.449999809265137,5.519999980926514,5.510000228881836,18844879.0,5.510000228881836
2016-10-26,5.860000133514404,5.5,5.519999980926514,5.760000228881836,31291963.0,5.760000228881836
2016-10-27,5.78000020980835,5.650000095367432,5.710000038146973,5.760000228881836,16725542.0,5.760000228881836
2016-10-28,5.809999942779541,5.650000095367432,5.699999809265137,5.789999961853027,15082019.0,5.789999961853027
2016-10-31,5.769999980926514,5.5,5.730000019073486,5.71999979019165,11063746.0,5.71999979019165
2016-11-01,5.960000038146973,5.639999866485596,5.699999809265137,5.940000057220459,23906718.0,5.940000057220459
2016-11-02,6.0,5.869999885559082,5.909999847412109,5.880000114440918,14919107.0,5.880000114440918
2016-11-03,5.909999847412109,5.75,5.809999942779541,5.849999904632568,10396539.0,5.849999904632568
2016-11-04,6.130000114440918,5.789999961853027,5.849999904632568,6.0,22298638.0,6.0
2016-11-07,6.300000190734863,5.989999771118164,6.0,6.190000057220459,18296262.0,6.190000057220459
2016-11-08,6.329999923706055,6.050000190734863,6.159999847412109,6.260000228881836,29060105.0,6.260000228881836
2016-11-09,6.360000133514404,6.150000095367432,6.199999809265137,6.190000057220459,15082353.0,6.190000057220459
2016-11-10,6.800000190734863,6.190000057220459,6.309999942779541,6.210000038146973,27309849.0,6.210000038146973
2016-11-11,6.340000152587891,6.050000190734863,6.21999979019165,6.079999923706055,36091349.0,6.079999923706055
2016-11-14,6.139999866485596,6.0,6.019999980926514,6.070000171661377,16574312.0,6.070000171661377
2016-11-15,6.099999904632568,5.940000057220459,6.070000171661377,5.980000019073486,13759184.0,5.980000019073486
2016-11-16,6.03000020980835,5.960000038146973,5.980000019073486,5.96999979019165,12141413.0,5.96999979019165
2016-11-17,6.019999980926514,5.909999847412109,5.96999979019165,6.010000228881836,8473832.0,6.010000228881836
2016-11-18,6.059999942779541,5.949999809265137,6.019999980926514,6.03000020980835,8795834.0,6.03000020980835
2016-11-21,6.03000020980835,5.949999809265137,6.010000228881836,5.989999771118164,7196262.0,5.989999771118164
2016-11-22,6.159999847412109,5.980000019073486,6.0,6.139999866485596,13478157.0,6.139999866485596
2016-11-23,6.150000095367432,5.989999771118164,6.090000152587891,6.019999980926514,11803660.0,6.019999980926514
2016-11-24,6.070000171661377,5.949999809265137,6.0,5.989999771118164,7954401.0,5.989999771118164
2016-11-25,6.019999980926514,5.760000228881836,5.989999771118164,5.909999847412109,11662824.0,5.909999847412109
2016-11-28,5.920000076293945,5.829999923706055,5.889999866485596,5.889999866485596,7329311.0,5.889999866485596
2016-11-29,6.110000133514404,5.849999904632568,5.849999904632568,5.889999866485596,13950555.0,5.889999866485596
2016-11-30,5.860000133514404,5.650000095367432,5.849999904632568,5.679999828338623,10374488.0,5.679999828338623
2016-12-01,5.769999980926514,5.670000076293945,5.699999809265137,5.730000019073486,6198830.0,5.730000019073486
2016-12-02,5.769999980926514,5.610000133514404,5.760000228881836,5.659999847412109,5245464.0,5.659999847412109
2016-12-05,5.659999847412109,5.5,5.559999942779541,5.619999885559082,8182204.0,5.619999885559082
2016-12-06,5.699999809265137,5.579999923706055,5.639999866485596,5.659999847412109,8547080.0,5.659999847412109
2016-12-07,5.809999942779541,5.639999866485596,5.659999847412109,5.730000019073486,13870200.0,5.730000019073486
2016-12-08,5.71999979019165,5.599999904632568,5.699999809265137,5.610000133514404,8280345.0,5.610000133514404
2016-12-09,5.730000019073486,5.599999904632568,5.610000133514404,5.679999828338623,7936891.0,5.679999828338623
2016-12-12,5.78000020980835,5.400000095367432,5.690000057220459,5.400000095367432,8541145.0,5.400000095367432
2016-12-13,5.46999979019165,5.300000190734863,5.349999904632568,5.460000038146973,5084345.0,5.460000038146973
2016-12-14,5.519999980926514,5.300000190734863,5.440000057220459,5.480000019073486,10434505.0,5.480000019073486
2016-12-15,5.78000020980835,5.360000133514404,5.400000095367432,5.639999866485596,13015048.0,5.639999866485596
2016-12-16,5.75,5.53000020980835,5.570000171661377,5.590000152587891,9260454.0,5.590000152587891
2016-12-19,5.670000076293945,5.480000019073486,5.559999942779541,5.639999866485596,8785570.0,5.639999866485596
2016-12-20,5.630000114440918,5.539999961853027,5.619999885559082,5.579999923706055,5012180.0,5.579999923706055
2016-12-21,5.639999866485596,5.570000171661377,5.579999923706055,5.610000133514404,4443839.0,5.610000133514404
2016-12-22,5.610000133514404,5.519999980926514,5.610000133514404,5.539999961853027,4082017.0,5.539999961853027
2016-12-23,5.599999904632568,5.420000076293945,5.53000020980835,5.429999828338623,5193043.0,5.429999828338623
2016-12-26,5.429999828338623,5.190000057220459,5.400000095367432,5.369999885559082,6846391.0,5.369999885559082
2016-12-27,5.429999828338623,5.340000152587891,5.349999904632568,5.380000114440918,3688231.0,5.380000114440918
2016-12-28,5.480000019073486,5.369999885559082,5.400000095367432,5.449999809265137,4033655.0,5.449999809265137
2016-12-29,5.510000228881836,5.400000095367432,5.440000057220459,5.480000019073486,4371328.0,5.480000019073486
2016-12-30,5.769999980926514,5.409999847412109,5.429999828338623,5.610000133514404,19256731.0,5.610000133514404
2017-01-03,5.639999866485596,5.53000020980835,5.610000133514404,5.590000152587891,10669222.0,5.590000152587891
2017-01-04,5.690000057220459,5.550000190734863,5.550000190734863,5.670000076293945,10339479.0,5.670000076293945
2017-01-05,5.849999904632568,5.639999866485596,5.670000076293945,5.78000020980835,18245453.0,5.78000020980835
2017-01-06,5.760000228881836,5.599999904632568,5.760000228881836,5.630000114440918,10872156.0,5.630000114440918
2017-01-09,5.710000038146973,5.579999923706055,5.590000152587891,5.690000057220459,10565438.0,5.690000057220459
2017-01-10,5.829999923706055,5.650000095367432,5.679999828338623,5.670000076293945,13456517.0,5.670000076293945
2017-01-11,5.880000114440918,5.659999847412109,5.679999828338623,5.739999771118164,18771525.0,5.739999771118164
2017-01-12,5.730000019073486,5.599999904632568,5.710000038146973,5.650000095367432,9376100.0,5.650000095367432
2017-01-13,5.650000095367432,5.389999866485596,5.639999866485596,5.400000095367432,8736375.0,5.400000095367432
2017-01-16,5.449999809265137,5.119999885559082,5.380000114440918,5.28000020980835,11639477.0,5.28000020980835
2017-01-17,5.340000152587891,5.25,5.269999980926514,5.340000152587891,6343879.0,5.340000152587891
2017-01-18,5.489999771118164,5.289999961853027,5.300000190734863,5.400000095367432,6399055.0,5.400000095367432
2017-01-19,5.409999847412109,5.309999942779541,5.360000133514404,5.329999923706055,4064828.0,5.329999923706055
2017-01-20,5.440000057220459,5.289999961853027,5.289999961853027,5.429999828338623,4203886.0,5.429999828338623
2017-01-23,5.519999980926514,5.400000095367432,5.449999809265137,5.489999771118164,4164984.0,5.489999771118164
2017-01-24,5.610000133514404,5.480000019073486,5.5,5.559999942779541,7039674.0,5.559999942779541
2017-01-25,5.760000228881836,5.590000152587891,5.599999904632568,5.630000114440918,12915659.0,5.630000114440918
2017-01-26,5.980000019073486,5.590000152587891,5.590000152587891,5.849999904632568,14897607.0,5.849999904632568
2017-02-03,5.909999847412109,5.789999961853027,5.840000152587891,5.840000152587891,7023463.0,5.840000152587891
2017-02-06,5.949999809265137,5.739999771118164,5.869999885559082,5.860000133514404,10555300.0,5.860000133514404
2017-02-07,5.889999866485596,5.78000020980835,5.869999885559082,5.840000152587891,9758702.0,5.840000152587891
2017-02-08,5.869999885559082,5.75,5.809999942779541,5.849999904632568,9039909.0,5.849999904632568
2017-02-09,6.139999866485596,5.820000171661377,5.820000171661377,6.050000190734863,24266599.0,6.050000190734863
2017-02-10,6.539999961853027,6.059999942779541,6.059999942779541,6.309999942779541,49825252.0,6.309999942779541
2017-02-13,6.389999866485596,6.139999866485596,6.309999942779541,6.170000076293945,29400567.0,6.170000076293945
2017-02-14,6.329999923706055,6.139999866485596,6.150000095367432,6.199999809265137,22639657.0,6.199999809265137
2017-02-15,6.179999828338623,6.019999980926514,6.159999847412109,6.050000190734863,16789618.0,6.050000190734863
2017-02-16,6.139999866485596,5.989999771118164,6.010000228881836,6.079999923706055,12058484.0,6.079999923706055
2017-02-17,6.260000228881836,5.989999771118164,6.050000190734863,6.059999942779541,13558780.0,6.059999942779541
2017-02-20,6.300000190734863,6.0,6.050000190734863,6.239999771118164,24503417.0,6.239999771118164
2017-02-21,6.349999904632568,6.130000114440918,6.25,6.190000057220459,18017610.0,6.190000057220459
2017-02-22,6.389999866485596,6.130000114440918,6.179999828338623,6.360000133514404,27560406.0,6.360000133514404
2017-02-23,6.409999847412109,6.130000114440918,6.320000171661377,6.179999828338623,20652448.0,6.179999828338623
2017-02-24,6.190000057220459,5.989999771118164,6.139999866485596,6.110000133514404,16959559.0,6.110000133514404
2017-02-27,6.110000133514404,5.920000076293945,6.099999904632568,5.940000057220459,13416601.0,5.940000057220459
2017-02-28,5.980000019073486,5.869999885559082,5.920000076293945,5.960000038146973,8775528.0,5.960000038146973
2017-03-01,6.110000133514404,5.909999847412109,5.960000038146973,6.050000190734863,14614948.0,6.050000190734863
2017-03-02,6.53000020980835,6.150000095367432,6.329999923706055,6.170000076293945,39197742.0,6.170000076293945
2017-03-03,6.159999847412109,6.0,6.119999885559082,6.010000228881836,20867894.0,6.010000228881836
2017-03-06,6.079999923706055,6.0,6.0,6.03000020980835,11789833.0,6.03000020980835
2017-03-07,6.050000190734863,5.960000038146973,6.039999961853027,5.96999979019165,9712486.0,5.96999979019165
2017-03-08,6.03000020980835,5.929999828338623,5.96999979019165,6.0,9953403.0,6.0
2017-03-09,5.980000019073486,5.78000020980835,5.980000019073486,5.820000171661377,15634493.0,5.820000171661377
2017-03-10,5.880000114440918,5.789999961853027,5.809999942779541,5.820000171661377,7111130.0,5.820000171661377
2017-03-13,5.849999904632568,5.71999979019165,5.78000020980835,5.840000152587891,7276045.0,5.840000152587891
2017-03-14,5.889999866485596,5.800000190734863,5.880000114440918,5.820000171661377,6075963.0,5.820000171661377
2017-03-15,5.860000133514404,5.800000190734863,5.820000171661377,5.849999904632568,5425163.0,5.849999904632568
2017-03-16,5.909999847412109,5.849999904632568,5.860000133514404,5.900000095367432,6794158.0,5.900000095367432
2017-03-17,5.909999847412109,5.730000019073486,5.880000114440918,5.739999771118164,8639400.0,5.739999771118164
2017-03-20,5.829999923706055,5.739999771118164,5.760000228881836,5.820000171661377,5482562.0,5.820000171661377
2017-03-21,5.849999904632568,5.78000020980835,5.789999961853027,5.800000190734863,4430215.0,5.800000190734863
2017-03-22,5.789999961853027,5.650000095367432,5.760000228881836,5.699999809265137,6945038.0,5.699999809265137
2017-03-23,5.809999942779541,5.659999847412109,5.710000038146973,5.800000190734863,8221740.0,5.800000190734863
2017-03-24,5.909999847412109,5.71999979019165,5.800000190734863,5.900000095367432,11862245.0,5.900000095367432
2017-03-27,5.949999809265137,5.840000152587891,5.880000114440918,5.889999866485596,7120387.0,5.889999866485596
2017-03-28,5.900000095367432,5.820000171661377,5.849999904632568,5.880000114440918,5241464.0,5.880000114440918
2017-03-29,6.090000152587891,5.820000171661377,5.880000114440918,5.960000038146973,18829980.0,5.960000038146973
2017-03-30,6.139999866485596,5.920000076293945,5.920000076293945,6.119999885559082,32074737.0,6.119999885559082
2017-03-31,6.369999885559082,5.980000019073486,6.070000171661377,6.150000095367432,31220752.0,6.150000095367432
2017-04-05,6.199999809265137,5.980000019073486,6.070000171661377,6.150000095367432,19805833.0,6.150000095367432
2017-04-06,6.150000095367432,6.039999961853027,6.150000095367432,6.090000152587891,16259197.0,6.090000152587891
2017-04-07,6.159999847412109,6.039999961853027,6.079999923706055,6.070000171661377,11752769.0,6.070000171661377
2017-04-10,6.139999866485596,6.0,6.059999942779541,6.110000133514404,12177378.0,6.110000133514404
2017-04-11,6.260000228881836,6.079999923706055,6.099999904632568,6.239999771118164,25520570.0,6.239999771118164
2017-04-12,6.25,6.010000228881836,6.25,6.050000190734863,17926256.0,6.050000190734863
2017-04-13,6.079999923706055,5.960000038146973,6.0,6.070000171661377,10919735.0,6.070000171661377
2017-04-14,6.139999866485596,5.960000038146973,6.079999923706055,6.010000228881836,12293842.0,6.010000228881836
2017-04-17,6.269999980926514,5.980000019073486,6.019999980926514,6.190000057220459,22063787.0,6.190000057220459
2017-04-18,6.230000019073486,6.019999980926514,6.190000057220459,6.03000020980835,13008015.0,6.03000020980835
2017-04-19,6.019999980926514,5.5,6.010000228881836,5.619999885559082,20600441.0,5.619999885559082
2017-04-20,5.650000095367432,5.420000076293945,5.599999904632568,5.510000228881836,10197722.0,5.510000228881836
2017-04-21,5.690000057220459,5.489999771118164,5.519999980926514,5.539999961853027,7926657.0,5.539999961853027
2017-04-24,5.489999771118164,5.130000114440918,5.489999771118164,5.159999847412109,9903623.0,5.159999847412109
2017-04-25,5.28000020980835,5.150000095367432,5.21999979019165,5.21999979019165,5691010.0,5.21999979019165
2017-04-26,5.269999980926514,5.179999828338623,5.239999771118164,5.199999809265137,4963301.0,5.199999809265137
2017-04-27,5.230000019073486,5.010000228881836,5.210000038146973,5.21999979019165,8326939.0,5.21999979019165
2017-04-28,5.360000133514404,5.190000057220459,5.21999979019165,5.289999961853027,5917878.0,5.289999961853027
2017-05-02,5.349999904632568,5.230000019073486,5.25,5.28000020980835,4745571.0,5.28000020980835
2017-05-03,5.369999885559082,5.239999771118164,5.28000020980835,5.340000152587891,5767901.0,5.340000152587891
2017-05-04,5.389999866485596,5.28000020980835,5.320000171661377,5.289999961853027,5182020.0,5.289999961853027
2017-05-05,5.269999980926514,5.079999923706055,5.25,5.090000152587891,7297090.0,5.090000152587891
2017-05-08,5.150000095367432,5.010000228881836,5.070000171661377,5.019999980926514,6009029.0,5.019999980926514
2017-05-09,5.110000133514404,5.010000228881836,5.03000020980835,5.099999904632568,4545252.0,5.099999904632568
2017-05-10,5.130000114440918,5.010000228881836,5.070000171661377,5.010000228881836,4287065.0,5.010000228881836
2017-05-11,5.0,4.699999809265137,5.0,4.920000076293945,8619693.0,4.920000076293945
2017-05-12,4.929999828338623,4.78000020980835,4.900000095367432,4.869999885559082,4087988.0,4.869999885559082
2017-05-15,4.920000076293945,4.840000152587891,4.869999885559082,4.880000114440918,4758056.0,4.880000114440918
2017-05-16,4.980000019073486,4.760000228881836,4.880000114440918,4.96999979019165,5206595.0,4.96999979019165
2017-05-17,5.019999980926514,4.929999828338623,4.980000019073486,4.949999809265137,4733386.0,4.949999809265137
2017-05-18,4.989999771118164,4.900000095367432,4.909999847412109,4.949999809265137,4031456.0,4.949999809265137
2017-05-19,4.980000019073486,4.940000057220459,4.949999809265137,4.980000019073486,2316596.0,4.980000019073486
2017-05-22,5.079999923706055,4.96999979019165,5.03000020980835,4.989999771118164,4762574.0,4.989999771118164
2017-05-23,4.980000019073486,4.730000019073486,4.980000019073486,4.769999980926514,5159690.0,4.769999980926514
2017-05-24,4.800000190734863,4.630000114440918,4.769999980926514,4.789999961853027,5918795.0,4.789999961853027
2017-05-25,4.920000076293945,4.690000057220459,4.760000228881836,4.900000095367432,5618247.0,4.900000095367432
2017-05-26,5.0,4.820000171661377,4.900000095367432,4.840000152587891,8683370.0,4.840000152587891
2017-05-31,4.889999866485596,4.809999942779541,4.889999866485596,4.820000171661377,2547107.0,4.820000171661377
2017-06-01,4.860000133514404,4.699999809265137,4.820000171661377,4.71999979019165,2941832.0,4.71999979019165
2017-06-02,4.78000020980835,4.650000095367432,4.690000057220459,4.760000228881836,2688679.0,4.760000228881836
2017-06-05,4.840000152587891,4.739999771118164,4.739999771118164,4.769999980926514,1864902.0,4.769999980926514
2017-06-06,4.829999923706055,4.75,4.760000228881836,4.820000171661377,1790677.0,4.820000171661377
2017-06-07,4.900000095367432,4.800000190734863,4.809999942779541,4.889999866485596,3587806.0,4.889999866485596
2017-06-08,4.909999847412109,4.849999904632568,4.889999866485596,4.880000114440918,2694108.0,4.880000114440918
2017-06-09,4.880000114440918,4.800000190734863,4.869999885559082,4.840000152587891,3452457.0,4.840000152587891
2017-06-12,4.840000152587891,4.730000019073486,4.820000171661377,4.75,3091079.0,4.75
2017-06-13,4.829999923706055,4.670000076293945,4.670000076293945,4.820000171661377,2232742.0,4.820000171661377
2017-06-14,5.090000152587891,4.789999961853027,4.789999961853027,4.900000095367432,8494424.0,4.900000095367432
2017-06-15,4.949999809265137,4.849999904632568,4.849999904632568,4.929999828338623,5254785.0,4.929999828338623
2017-06-16,4.960000038146973,4.900000095367432,4.940000057220459,4.920000076293945,3396012.0,4.920000076293945
2017-06-19,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2017-06-20,5.150000095367432,4.989999771118164,4.989999771118164,5.039999961853027,9841948.0,5.039999961853027
2017-06-21,5.090000152587891,4.980000019073486,5.0,5.019999980926514,4680060.0,5.019999980926514
2017-06-22,5.03000020980835,4.889999866485596,5.019999980926514,4.900000095367432,4585887.0,4.900000095367432
2017-06-23,4.929999828338623,4.800000190734863,4.909999847412109,4.889999866485596,3648674.0,4.889999866485596
2017-06-26,5.050000190734863,4.840000152587891,4.889999866485596,5.039999961853027,6522364.0,5.039999961853027
2017-06-27,5.050000190734863,4.96999979019165,5.03000020980835,5.039999961853027,3974473.0,5.039999961853027
2017-06-28,5.079999923706055,4.989999771118164,5.03000020980835,5.03000020980835,5468090.0,5.03000020980835
2017-06-29,5.110000133514404,5.019999980926514,5.019999980926514,5.070000171661377,6622307.0,5.070000171661377
2017-06-30,5.050000190734863,4.960000038146973,5.050000190734863,5.039999961853027,5050669.0,5.039999961853027
2017-07-03,5.170000076293945,5.010000228881836,5.03000020980835,5.150000095367432,12320128.0,5.150000095367432
2017-07-04,5.190000057220459,5.090000152587891,5.139999866485596,5.130000114440918,9301340.0,5.130000114440918
2017-07-05,5.190000057220459,5.099999904632568,5.119999885559082,5.159999847412109,8294645.0,5.159999847412109
2017-07-06,5.25,5.139999866485596,5.139999866485596,5.239999771118164,12025487.0,5.239999771118164
2017-07-07,5.269999980926514,5.150000095367432,5.199999809265137,5.260000228881836,11623878.0,5.260000228881836
2017-07-10,5.519999980926514,5.210000038146973,5.230000019073486,5.349999904632568,22124714.0,5.349999904632568
2017-07-11,5.349999904632568,5.159999847412109,5.349999904632568,5.170000076293945,11287210.0,5.170000076293945
2017-07-12,5.239999771118164,5.070000171661377,5.230000019073486,5.199999809265137,9844507.0,5.199999809265137
2017-07-13,5.380000114440918,5.179999828338623,5.190000057220459,5.300000190734863,16011095.0,5.300000190734863
2017-07-14,5.28000020980835,5.150000095367432,5.269999980926514,5.199999809265137,9926478.0,5.199999809265137
2017-07-17,5.199999809265137,4.849999904632568,5.159999847412109,4.909999847412109,12471601.0,4.909999847412109
2017-07-18,5.130000114440918,4.869999885559082,4.909999847412109,5.110000133514404,11145427.0,5.110000133514404
2017-07-19,5.550000190734863,5.070000171661377,5.090000152587891,5.400000095367432,29119735.0,5.400000095367432
2017-07-20,5.710000038146973,5.320000171661377,5.409999847412109,5.550000190734863,30670202.0,5.550000190734863
2017-07-21,5.590000152587891,5.409999847412109,5.5,5.449999809265137,18044278.0,5.449999809265137
2017-07-24,5.699999809265137,5.409999847412109,5.460000038146973,5.690000057220459,23727522.0,5.690000057220459
2017-07-25,6.260000228881836,5.679999828338623,6.059999942779541,6.260000228881836,62019338.0,6.260000228881836
2017-07-26,6.789999961853027,6.199999809265137,6.579999923706055,6.460000038146973,91513743.0,6.460000038146973
2017-07-27,7.110000133514404,6.900000095367432,7.110000133514404,7.110000133514404,115138436.0,7.110000133514404
2017-07-28,7.820000171661377,6.900000095367432,6.989999771118164,7.820000171661377,122236474.0,7.820000171661377
2017-07-31,8.600000381469727,8.100000381469727,8.210000038146973,8.600000381469727,136902690.0,8.600000381469727
2017-08-01,9.0600004196167,8.369999885559082,8.5,8.850000381469727,132909310.0,8.850000381469727
2017-08-02,8.850000381469727,8.850000381469727,8.850000381469727,8.850000381469727,0.0,8.850000381469727
2017-08-03,8.9399995803833,8.229999542236328,8.5,8.640000343322754,130896742.0,8.640000343322754
2017-08-04,8.930000305175781,7.929999828338623,8.430000305175781,8.050000190734863,132894806.0,8.050000190734863
2017-08-07,8.489999771118164,7.710000038146973,8.050000190734863,8.420000076293945,108931910.0,8.420000076293945
2017-08-08,8.279999732971191,7.679999828338623,8.199999809265137,7.880000114440918,97082294.0,7.880000114440918
2017-08-09,8.100000381469727,7.559999942779541,7.929999828338623,7.989999771118164,86117512.0,7.989999771118164
2017-08-10,7.900000095367432,7.659999847412109,7.800000190734863,7.690000057220459,58510087.0,7.690000057220459
2017-08-11,7.579999923706055,7.019999980926514,7.489999771118164,7.119999885559082,75690724.0,7.119999885559082
2017-08-14,7.269999980926514,7.050000190734863,7.199999809265137,7.199999809265137,47016789.0,7.199999809265137
2017-08-15,7.679999828338623,7.159999847412109,7.199999809265137,7.510000228881836,84488867.0,7.510000228881836
2017-08-16,7.429999828338623,6.900000095367432,7.349999904632568,7.28000020980835,67683260.0,7.28000020980835
2017-08-17,7.579999923706055,7.150000095367432,7.349999904632568,7.510000228881836,73123403.0,7.510000228881836
2017-08-18,7.489999771118164,7.150000095367432,7.320000171661377,7.289999961853027,47156719.0,7.289999961853027
2017-08-21,7.53000020980835,7.21999979019165,7.340000152587891,7.429999828338623,59078496.0,7.429999828338623
2017-08-22,7.360000133514404,7.039999961853027,7.309999942779541,7.139999866485596,55735265.0,7.139999866485596
2017-08-23,7.099999904632568,6.730000019073486,6.989999771118164,6.75,47737216.0,6.75
2017-08-24,6.920000076293945,6.699999809265137,6.789999961853027,6.840000152587891,29227716.0,6.840000152587891
2017-08-25,7.090000152587891,6.78000020980835,6.889999866485596,6.960000038146973,49086724.0,6.960000038146973
2017-08-28,7.199999809265137,6.760000228881836,6.829999923706055,7.079999923706055,45664691.0,7.079999923706055
2017-08-29,7.289999961853027,6.989999771118164,7.070000171661377,7.019999980926514,49602378.0,7.019999980926514
2017-08-30,7.71999979019165,6.860000133514404,6.880000114440918,7.53000020980835,113208373.0,7.53000020980835
2017-08-31,7.53000020980835,7.25,7.349999904632568,7.429999828338623,75686646.0,7.429999828338623
2017-09-01,8.0600004196167,7.389999866485596,7.400000095367432,7.769999980926514,105103061.0,7.769999980926514
2017-09-04,8.180000305175781,7.570000171661377,7.909999847412109,7.96999979019165,80488841.0,7.96999979019165
2017-09-05,7.940000057220459,7.53000020980835,7.789999961853027,7.710000038146973,46207523.0,7.710000038146973
2017-09-06,8.09000015258789,7.409999847412109,7.5,7.789999961853027,59701964.0,7.789999961853027
2017-09-07,7.769999980926514,7.5,7.690000057220459,7.519999980926514,43622992.0,7.519999980926514
2017-09-08,7.639999866485596,7.360000133514404,7.5,7.449999809265137,33134064.0,7.449999809265137
2017-09-11,7.489999771118164,7.150000095367432,7.269999980926514,7.46999979019165,33757111.0,7.46999979019165
2017-09-12,7.949999809265137,7.400000095367432,7.46999979019165,7.769999980926514,67655653.0,7.769999980926514
2017-09-13,7.96999979019165,7.610000133514404,7.650000095367432,7.869999885559082,60948695.0,7.869999885559082
2017-09-14,7.880000114440918,7.449999809265137,7.809999942779541,7.510000228881836,47190496.0,7.510000228881836
2017-09-15,7.480000019073486,7.0,7.480000019073486,7.099999904632568,41391934.0,7.099999904632568
2017-09-18,7.150000095367432,6.960000038146973,7.010000228881836,7.099999904632568,21910865.0,7.099999904632568
2017-09-19,7.150000095367432,7.0,7.099999904632568,7.039999961853027,15377228.0,7.039999961853027
2017-09-20,7.320000171661377,7.019999980926514,7.099999904632568,7.28000020980835,28447938.0,7.28000020980835
2017-09-21,7.380000114440918,7.119999885559082,7.179999828338623,7.139999866485596,22745765.0,7.139999866485596
2017-09-22,7.309999942779541,6.889999866485596,7.03000020980835,7.150000095367432,24434857.0,7.150000095367432
2017-09-25,7.150000095367432,6.940000057220459,7.110000133514404,6.960000038146973,15922602.0,6.960000038146973
2017-09-26,7.190000057220459,6.920000076293945,6.920000076293945,7.110000133514404,19068626.0,7.110000133514404
2017-09-27,7.349999904632568,7.110000133514404,7.150000095367432,7.21999979019165,29460767.0,7.21999979019165
2017-09-28,7.199999809265137,6.980000019073486,7.199999809265137,6.989999771118164,21095494.0,6.989999771118164
2017-09-29,7.079999923706055,6.71999979019165,6.960000038146973,6.849999904632568,25777202.0,6.849999904632568
2017-10-09,7.010000228881836,6.860000133514404,6.909999847412109,6.929999828338623,15804232.0,6.929999828338623
2017-10-10,6.929999828338623,6.699999809265137,6.880000114440918,6.769999980926514,16941500.0,6.769999980926514
2017-10-11,6.800000190734863,6.610000133514404,6.78000020980835,6.699999809265137,15409216.0,6.699999809265137
2017-10-12,6.78000020980835,6.550000190734863,6.670000076293945,6.75,18116222.0,6.75
2017-10-13,6.800000190734863,6.690000057220459,6.800000190734863,6.730000019073486,11183792.0,6.730000019073486
2017-10-16,6.849999904632568,6.619999885559082,6.75,6.679999828338623,15077722.0,6.679999828338623
2017-10-17,6.679999828338623,6.5,6.679999828338623,6.5,12682709.0,6.5
2017-10-18,6.53000020980835,6.210000038146973,6.5,6.269999980926514,17406673.0,6.269999980926514
2017-10-19,6.239999771118164,6.039999961853027,6.239999771118164,6.059999942779541,17356207.0,6.059999942779541
2017-10-20,6.25,6.059999942779541,6.110000133514404,6.21999979019165,15233250.0,6.21999979019165
2017-10-23,6.179999828338623,6.090000152587891,6.110000133514404,6.170000076293945,12172293.0,6.170000076293945
2017-10-24,6.269999980926514,6.119999885559082,6.159999847412109,6.190000057220459,13704656.0,6.190000057220459
2017-10-25,6.21999979019165,6.130000114440918,6.21999979019165,6.179999828338623,9672334.0,6.179999828338623
2017-10-26,6.269999980926514,6.099999904632568,6.150000095367432,6.230000019073486,15961251.0,6.230000019073486
2017-10-27,6.210000038146973,6.03000020980835,6.190000057220459,6.03000020980835,14374050.0,6.03000020980835
2017-10-30,6.059999942779541,5.699999809265137,6.03000020980835,5.730000019073486,18129334.0,5.730000019073486
2017-10-31,5.739999771118164,5.510000228881836,5.599999904632568,5.71999979019165,14733647.0,5.71999979019165
2017-11-01,5.769999980926514,5.590000152587891,5.71999979019165,5.599999904632568,13082058.0,5.599999904632568
2017-11-02,5.650000095367432,5.420000076293945,5.590000152587891,5.489999771118164,16139064.0,5.489999771118164
2017-11-03,5.489999771118164,5.21999979019165,5.46999979019165,5.340000152587891,18038840.0,5.340000152587891
2017-11-06,5.5,5.340000152587891,5.409999847412109,5.449999809265137,16451966.0,5.449999809265137
2017-11-07,5.789999961853027,5.409999847412109,5.429999828338623,5.659999847412109,28200635.0,5.659999847412109
2017-11-08,5.699999809265137,5.519999980926514,5.590000152587891,5.610000133514404,15367783.0,5.610000133514404
2017-11-09,5.769999980926514,5.590000152587891,5.610000133514404,5.650000095367432,13876427.0,5.650000095367432
2017-11-10,5.909999847412109,5.730000019073486,5.800000190734863,5.800000190734863,28266504.0,5.800000190734863
2017-11-13,5.949999809265137,5.630000114440918,5.699999809265137,5.929999828338623,26644267.0,5.929999828338623
2017-11-14,6.090000152587891,5.78000020980835,5.909999847412109,5.809999942779541,26440443.0,5.809999942779541
2017-11-15,5.800000190734863,5.590000152587891,5.800000190734863,5.630000114440918,15799439.0,5.630000114440918
2017-11-16,5.699999809265137,5.519999980926514,5.570000171661377,5.53000020980835,12436095.0,5.53000020980835
2017-11-17,5.559999942779541,5.210000038146973,5.53000020980835,5.230000019073486,16667669.0,5.230000019073486
2017-11-20,5.300000190734863,5.0,5.199999809265137,5.269999980926514,11309475.0,5.269999980926514
2017-11-21,5.380000114440918,5.210000038146973,5.260000228881836,5.239999771118164,7722225.0,5.239999771118164
2017-11-22,5.369999885559082,5.25,5.269999980926514,5.309999942779541,10938781.0,5.309999942779541
2017-11-23,5.380000114440918,5.139999866485596,5.329999923706055,5.159999847412109,11265916.0,5.159999847412109
2017-11-24,5.289999961853027,5.0,5.110000133514404,5.260000228881836,10743051.0,5.260000228881836
2017-11-27,5.380000114440918,5.21999979019165,5.349999904632568,5.230000019073486,10719372.0,5.230000019073486
2017-11-28,5.440000057220459,5.159999847412109,5.199999809265137,5.400000095367432,15491202.0,5.400000095367432
2017-11-29,5.880000114440918,5.369999885559082,5.420000076293945,5.809999942779541,38074900.0,5.809999942779541
2017-11-30,5.980000019073486,5.679999828338623,5.75,5.690000057220459,28061501.0,5.690000057220459
2017-12-01,5.760000228881836,5.559999942779541,5.630000114440918,5.75,17363601.0,5.75
2017-12-04,6.03000020980835,5.710000038146973,5.739999771118164,5.880000114440918,30492423.0,5.880000114440918
2017-12-05,5.949999809265137,5.320000171661377,5.889999866485596,5.539999961853027,23371411.0,5.539999961853027
2017-12-06,5.590000152587891,5.349999904632568,5.480000019073486,5.539999961853027,15842368.0,5.539999961853027
2017-12-07,5.639999866485596,5.420000076293945,5.5,5.429999828338623,14709282.0,5.429999828338623
2017-12-08,5.559999942779541,5.300000190734863,5.340000152587891,5.5,15330112.0,5.5
2017-12-11,5.53000020980835,5.420000076293945,5.480000019073486,5.510000228881836,10193840.0,5.510000228881836
2017-12-12,5.579999923706055,5.369999885559082,5.53000020980835,5.369999885559082,10807730.0,5.369999885559082
2017-12-13,5.429999828338623,5.300000190734863,5.320000171661377,5.420000076293945,8026857.0,5.420000076293945
2017-12-14,5.429999828338623,5.329999923706055,5.400000095367432,5.369999885559082,7329116.0,5.369999885559082
2017-12-15,5.360000133514404,5.239999771118164,5.360000133514404,5.289999961853027,8743400.0,5.289999961853027
2017-12-18,5.380000114440918,5.260000228881836,5.329999923706055,5.380000114440918,8540005.0,5.380000114440918
2017-12-19,5.409999847412109,5.340000152587891,5.369999885559082,5.389999866485596,5910341.0,5.389999866485596
2017-12-20,5.380000114440918,5.25,5.360000133514404,5.25,7644472.0,5.25
2017-12-21,5.329999923706055,5.199999809265137,5.25,5.289999961853027,6432800.0,5.289999961853027
2017-12-22,5.329999923706055,5.230000019073486,5.289999961853027,5.260000228881836,5875101.0,5.260000228881836
2017-12-25,5.28000020980835,5.070000171661377,5.28000020980835,5.079999923706055,11232240.0,5.079999923706055
2017-12-26,5.130000114440918,5.039999961853027,5.079999923706055,5.119999885559082,5713601.0,5.119999885559082
2017-12-27,5.239999771118164,5.079999923706055,5.099999904632568,5.159999847412109,8912410.0,5.159999847412109
2017-12-28,5.679999828338623,5.429999828338623,5.539999961853027,5.679999828338623,39413284.0,5.679999828338623
2017-12-29,5.989999771118164,5.679999828338623,5.760000228881836,5.690000057220459,52227755.0,5.690000057220459
2018-01-02,5.900000095367432,5.449999809265137,5.559999942779541,5.789999961853027,37585362.0,5.789999961853027
2018-01-03,5.860000133514404,5.670000076293945,5.710000038146973,5.809999942779541,30151782.0,5.809999942779541
2018-01-04,6.170000076293945,5.659999847412109,5.760000228881836,6.010000228881836,47178337.0,6.010000228881836
2018-01-05,6.03000020980835,5.869999885559082,5.909999847412109,5.900000095367432,29576800.0,5.900000095367432
2018-01-08,6.099999904632568,5.800000190734863,5.900000095367432,6.0,36466369.0,6.0
2018-01-09,6.110000133514404,5.829999923706055,5.989999771118164,6.019999980926514,32576086.0,6.019999980926514
2018-01-10,6.050000190734863,5.860000133514404,5.940000057220459,5.889999866485596,22354673.0,5.889999866485596
2018-01-11,5.949999809265137,5.710000038146973,5.829999923706055,5.710000038146973,21402930.0,5.710000038146973
2018-01-12,5.880000114440918,5.630000114440918,5.789999961853027,5.769999980926514,21151651.0,5.769999980926514
2018-01-15,5.71999979019165,5.320000171661377,5.710000038146973,5.389999866485596,21392346.0,5.389999866485596
2018-01-16,5.460000038146973,5.320000171661377,5.349999904632568,5.400000095367432,11467700.0,5.400000095367432
2018-01-17,5.510000228881836,5.269999980926514,5.360000133514404,5.449999809265137,14480451.0,5.449999809265137
2018-01-18,5.639999866485596,5.400000095367432,5.440000057220459,5.559999942779541,15744283.0,5.559999942779541
2018-01-19,5.590000152587891,5.420000076293945,5.510000228881836,5.480000019073486,13210596.0,5.480000019073486
2018-01-22,5.659999847412109,5.5,5.510000228881836,5.599999904632568,17935370.0,5.599999904632568
2018-01-23,5.599999904632568,5.5,5.599999904632568,5.559999942779541,9592542.0,5.559999942779541
2018-01-24,5.550000190734863,5.420000076293945,5.539999961853027,5.510000228881836,12912450.0,5.510000228881836
2018-01-25,5.599999904632568,5.5,5.539999961853027,5.550000190734863,13344231.0,5.550000190734863
2018-01-26,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863
2018-01-29,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863
2018-01-30,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863
2018-01-31,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863
2018-02-01,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863
2018-02-02,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863
2018-02-05,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863
2018-02-06,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863
2018-02-07,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863
2018-02-08,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863
2018-02-09,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863
2018-02-12,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863
2018-02-13,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863
2018-02-14,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863
2018-02-22,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863
2018-02-23,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863
2018-02-26,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863
2018-02-27,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863
2018-02-28,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863
2018-03-01,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863
2018-03-02,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863
2018-03-05,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863
2018-03-06,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863
2018-03-07,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863
2018-03-08,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863
2018-03-09,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863
2018-03-12,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863
2018-03-13,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863
2018-03-14,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863
2018-03-15,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863
2018-03-16,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863
2018-03-19,5.550000190734863,5.550000190734863,5.550000190734863,5.550000190734863,0.0,5.550000190734863
2018-03-20,5.400000095367432,5.010000228881836,5.010000228881836,5.190000057220459,19776651.0,5.190000057220459
2018-03-21,5.389999866485596,5.179999828338623,5.369999885559082,5.25,13767656.0,5.25
2018-03-22,5.340000152587891,5.150000095367432,5.210000038146973,5.179999828338623,8123900.0,5.179999828338623
2018-03-23,5.0,4.659999847412109,5.0,4.659999847412109,18176313.0,4.659999847412109
2018-03-26,4.539999961853027,4.230000019073486,4.5,4.539999961853027,13031357.0,4.539999961853027
2018-03-27,4.679999828338623,4.550000190734863,4.610000133514404,4.599999904632568,8172469.0,4.599999904632568
2018-03-28,4.639999866485596,4.449999809265137,4.539999961853027,4.53000020980835,6126600.0,4.53000020980835
2018-03-29,4.980000019073486,4.519999980926514,4.550000190734863,4.980000019073486,22160375.0,4.980000019073486
2018-03-30,5.150000095367432,4.929999828338623,5.099999904632568,5.059999942779541,25633403.0,5.059999942779541
2018-04-02,5.139999866485596,4.960000038146973,4.96999979019165,4.989999771118164,15399905.0,4.989999771118164
2018-04-03,4.900000095367432,4.710000038146973,4.900000095367432,4.78000020980835,12652774.0,4.78000020980835
2018-04-04,4.840000152587891,4.710000038146973,4.78000020980835,4.730000019073486,7428600.0,4.730000019073486
2018-04-09,4.880000114440918,4.570000171661377,4.710000038146973,4.760000228881836,9376075.0,4.760000228881836
2018-04-10,4.989999771118164,4.769999980926514,4.800000190734863,4.900000095367432,13031736.0,4.900000095367432
2018-04-11,4.960000038146973,4.820000171661377,4.960000038146973,4.849999904632568,7414436.0,4.849999904632568
2018-04-12,4.860000133514404,4.75,4.820000171661377,4.769999980926514,5379100.0,4.769999980926514
2018-04-13,4.860000133514404,4.75,4.769999980926514,4.800000190734863,5228900.0,4.800000190734863
2018-04-16,4.820000171661377,4.599999904632568,4.809999942779541,4.650000095367432,6945961.0,4.650000095367432
2018-04-17,4.71999979019165,4.570000171661377,4.650000095367432,4.579999923706055,5312741.0,4.579999923706055
2018-04-18,4.670000076293945,4.539999961853027,4.630000114440918,4.630000114440918,5275341.0,4.630000114440918
2018-04-19,4.769999980926514,4.599999904632568,4.659999847412109,4.699999809265137,8270393.0,4.699999809265137
2018-04-20,4.699999809265137,4.5,4.679999828338623,4.519999980926514,7567842.0,4.519999980926514
2018-04-23,4.550000190734863,4.449999809265137,4.53000020980835,4.5,4233300.0,4.5
2018-04-24,4.699999809265137,4.5,4.5,4.630000114440918,6696450.0,4.630000114440918
2018-04-25,4.590000152587891,4.53000020980835,4.590000152587891,4.570000171661377,5189110.0,4.570000171661377
2018-04-26,4.570000171661377,4.460000038146973,4.559999942779541,4.460000038146973,5372000.0,4.460000038146973
2018-04-27,4.510000228881836,4.409999847412109,4.46999979019165,4.46999979019165,3381500.0,4.46999979019165
2018-05-02,4.5,4.409999847412109,4.449999809265137,4.480000019073486,3518768.0,4.480000019073486
2018-05-03,4.539999961853027,4.460000038146973,4.480000019073486,4.519999980926514,4565701.0,4.519999980926514
2018-05-04,4.539999961853027,4.449999809265137,4.53000020980835,4.460000038146973,3982500.0,4.460000038146973
2018-05-07,4.519999980926514,4.429999828338623,4.449999809265137,4.5,4188547.0,4.5
2018-05-08,4.559999942779541,4.480000019073486,4.5,4.539999961853027,4572213.0,4.539999961853027
2018-05-09,4.559999942779541,4.480000019073486,4.519999980926514,4.5,3345913.0,4.5
2018-05-10,4.539999961853027,4.5,4.510000228881836,4.539999961853027,3812573.0,4.539999961853027
2018-05-11,4.579999923706055,4.480000019073486,4.539999961853027,4.570000171661377,5787516.0,4.570000171661377
2018-05-14,4.599999904632568,4.510000228881836,4.559999942779541,4.539999961853027,4972193.0,4.539999961853027
2018-05-15,4.559999942779541,4.489999771118164,4.53000020980835,4.550000190734863,3915160.0,4.550000190734863
2018-05-16,4.539999961853027,4.460000038146973,4.519999980926514,4.480000019073486,4066993.0,4.480000019073486
2018-05-17,4.489999771118164,4.420000076293945,4.480000019073486,4.440000057220459,3133800.0,4.440000057220459
2018-05-18,4.480000019073486,4.400000095367432,4.429999828338623,4.460000038146973,3444112.0,4.460000038146973
2018-05-21,4.75,4.5,4.5,4.699999809265137,16874858.0,4.699999809265137
2018-05-22,4.670000076293945,4.610000133514404,4.639999866485596,4.639999866485596,6953878.0,4.639999866485596
2018-05-23,4.679999828338623,4.559999942779541,4.670000076293945,4.570000171661377,4616900.0,4.570000171661377
2018-05-24,4.590000152587891,4.53000020980835,4.550000190734863,4.559999942779541,4390101.0,4.559999942779541
2018-05-25,4.639999866485596,4.519999980926514,4.550000190734863,4.53000020980835,4311381.0,4.53000020980835
2018-05-28,4.53000020980835,4.289999961853027,4.53000020980835,4.300000190734863,6307229.0,4.300000190734863
2018-05-29,4.449999809265137,4.210000038146973,4.28000020980835,4.440000057220459,10452701.0,4.440000057220459
2018-05-30,4.360000133514404,4.119999885559082,4.329999923706055,4.179999828338623,8125915.0,4.179999828338623
2018-05-31,4.25,4.150000095367432,4.179999828338623,4.170000076293945,7980934.0,4.170000076293945
2018-06-01,4.269999980926514,4.130000114440918,4.170000076293945,4.239999771118164,7528746.0,4.239999771118164
2018-06-04,4.230000019073486,4.159999847412109,4.210000038146973,4.190000057220459,3540100.0,4.190000057220459
2018-06-05,4.21999979019165,4.170000076293945,4.199999809265137,4.21999979019165,3154730.0,4.21999979019165
2018-06-06,4.260000228881836,4.170000076293945,4.239999771118164,4.21999979019165,3793739.0,4.21999979019165
2018-06-07,4.349999904632568,4.210000038146973,4.210000038146973,4.289999961853027,8615639.0,4.289999961853027
2018-06-08,4.269999980926514,4.139999866485596,4.269999980926514,4.190000057220459,6502236.0,4.190000057220459
2018-06-11,4.309999942779541,4.159999847412109,4.159999847412109,4.260000228881836,6710737.0,4.260000228881836
2018-06-12,4.300000190734863,4.159999847412109,4.300000190734863,4.25,5562401.0,4.25
2018-06-13,4.550000190734863,4.210000038146973,4.28000020980835,4.360000133514404,16229566.0,4.360000133514404
2018-06-14,4.800000190734863,4.269999980926514,4.320000171661377,4.800000190734863,26005032.0,4.800000190734863
2018-06-15,5.260000228881836,4.710000038146973,4.800000190734863,4.880000114440918,47981484.0,4.880000114440918
2018-06-19,4.769999980926514,4.389999866485596,4.53000020980835,4.550000190734863,27812602.0,4.550000190734863
2018-06-20,4.550000190734863,4.550000190734863,4.550000190734863,4.550000190734863,0.0,4.550000190734863
2018-06-21,5.510000228881836,5.159999847412109,5.239999771118164,5.510000228881836,82997649.0,5.510000228881836
2018-06-22,6.0,5.400000095367432,5.420000076293945,5.739999771118164,97743723.0,5.739999771118164
2018-06-25,5.690000057220459,5.369999885559082,5.550000190734863,5.519999980926514,68186622.0,5.519999980926514
2018-06-26,5.650000095367432,5.139999866485596,5.25,5.619999885559082,60573596.0,5.619999885559082
2018-06-27,5.559999942779541,5.269999980926514,5.53000020980835,5.289999961853027,46437799.0,5.289999961853027
2018-06-28,5.53000020980835,5.150000095367432,5.179999828338623,5.170000076293945,42605679.0,5.170000076293945
2018-06-29,5.260000228881836,4.909999847412109,5.210000038146973,5.239999771118164,45049592.0,5.239999771118164
2018-07-02,5.210000038146973,4.949999809265137,5.119999885559082,5.059999942779541,34357765.0,5.059999942779541
2018-07-03,5.289999961853027,5.0,5.039999961853027,5.210000038146973,41117827.0,5.210000038146973
2018-07-04,5.460000038146973,5.150000095367432,5.199999809265137,5.170000076293945,54836856.0,5.170000076293945
2018-07-05,4.989999771118164,4.650000095367432,4.989999771118164,4.650000095367432,48348670.0,4.650000095367432
2018-07-06,4.71999979019165,4.389999866485596,4.550000190734863,4.610000133514404,34586373.0,4.610000133514404
2018-07-09,4.730000019073486,4.460000038146973,4.599999904632568,4.71999979019165,33149215.0,4.71999979019165
2018-07-10,4.880000114440918,4.650000095367432,4.679999828338623,4.760000228881836,34616027.0,4.760000228881836
2018-07-11,4.599999904632568,4.400000095367432,4.599999904632568,4.53000020980835,28286209.0,4.53000020980835
2018-07-12,4.690000057220459,4.5,4.510000228881836,4.619999885559082,26375727.0,4.619999885559082
2018-07-13,4.869999885559082,4.550000190734863,4.619999885559082,4.739999771118164,37864776.0,4.739999771118164
2018-07-16,4.820000171661377,4.650000095367432,4.699999809265137,4.760000228881836,22518772.0,4.760000228881836
2018-07-17,4.730000019073486,4.599999904632568,4.699999809265137,4.670000076293945,16381900.0,4.670000076293945
2018-07-18,4.710000038146973,4.559999942779541,4.650000095367432,4.579999923706055,14167700.0,4.579999923706055
2018-07-19,4.769999980926514,4.590000152587891,4.599999904632568,4.659999847412109,21457982.0,4.659999847412109
2018-07-20,5.130000114440918,4.429999828338623,4.630000114440918,4.849999904632568,36160782.0,4.849999904632568
2018-07-23,5.070000171661377,4.710000038146973,4.739999771118164,4.929999828338623,34646923.0,4.929999828338623
2018-07-24,5.269999980926514,4.929999828338623,4.929999828338623,5.010000228881836,44673467.0,5.010000228881836
2018-07-25,5.239999771118164,4.920000076293945,4.940000057220459,5.130000114440918,38621015.0,5.130000114440918
2018-07-26,5.119999885559082,5.010000228881836,5.079999923706055,5.050000190734863,24247168.0,5.050000190734863
2018-07-27,5.289999961853027,5.070000171661377,5.119999885559082,5.210000038146973,43059810.0,5.210000038146973
2018-07-30,5.289999961853027,4.960000038146973,5.170000076293945,5.019999980926514,33915920.0,5.019999980926514
2018-07-31,5.059999942779541,4.840000152587891,5.010000228881836,5.019999980926514,21935706.0,5.019999980926514
2018-08-01,5.0,4.679999828338623,4.860000133514404,4.699999809265137,31617292.0,4.699999809265137
2018-08-02,4.820000171661377,4.409999847412109,4.670000076293945,4.800000190734863,31416069.0,4.800000190734863
2018-08-03,4.809999942779541,4.599999904632568,4.730000019073486,4.610000133514404,18932467.0,4.610000133514404
2018-08-06,4.650000095367432,4.510000228881836,4.550000190734863,4.590000152587891,12478605.0,4.590000152587891
2018-08-07,4.739999771118164,4.539999961853027,4.579999923706055,4.71999979019165,16622757.0,4.71999979019165
2018-08-08,5.190000057220459,4.670000076293945,4.71999979019165,5.190000057220459,67747534.0,5.190000057220459
2018-08-09,5.380000114440918,4.989999771118164,5.039999961853027,5.300000190734863,71894062.0,5.300000190734863
2018-08-10,5.289999961853027,5.099999904632568,5.230000019073486,5.190000057220459,38250574.0,5.190000057220459
2018-08-13,5.28000020980835,5.059999942779541,5.110000133514404,5.25,35391224.0,5.25
2018-08-14,5.409999847412109,5.139999866485596,5.269999980926514,5.150000095367432,46494360.0,5.150000095367432
2018-08-15,5.170000076293945,5.0,5.119999885559082,5.070000171661377,28574711.0,5.070000171661377
2018-08-16,5.079999923706055,4.860000133514404,4.900000095367432,4.929999828338623,22700911.0,4.929999828338623
2018-08-17,5.090000152587891,4.860000133514404,4.980000019073486,4.980000019073486,26052600.0,4.980000019073486
2018-08-20,5.239999771118164,4.909999847412109,5.0,5.190000057220459,32440687.0,5.190000057220459
2018-08-21,5.239999771118164,5.110000133514404,5.190000057220459,5.179999828338623,30539941.0,5.179999828338623
2018-08-22,5.28000020980835,5.039999961853027,5.179999828338623,5.050000190734863,29108200.0,5.050000190734863
2018-08-23,5.03000020980835,4.900000095367432,4.989999771118164,5.019999980926514,22536057.0,5.019999980926514
2018-08-24,5.03000020980835,4.860000133514404,5.019999980926514,4.860000133514404,18363316.0,4.860000133514404
2018-08-27,4.940000057220459,4.800000190734863,4.840000152587891,4.940000057220459,16857089.0,4.940000057220459
2018-08-28,5.019999980926514,4.889999866485596,4.909999847412109,4.980000019073486,16760089.0,4.980000019073486
2018-08-29,5.059999942779541,4.920000076293945,4.949999809265137,4.989999771118164,17509401.0,4.989999771118164
2018-08-30,4.920000076293945,4.659999847412109,4.920000076293945,4.659999847412109,28871000.0,4.659999847412109
2018-08-31,4.739999771118164,4.579999923706055,4.630000114440918,4.659999847412109,11027140.0,4.659999847412109
2018-09-03,4.690000057220459,4.570000171661377,4.650000095367432,4.670000076293945,10795710.0,4.670000076293945
2018-09-04,4.75,4.639999866485596,4.679999828338623,4.71999979019165,10807910.0,4.71999979019165
2018-09-05,4.699999809265137,4.53000020980835,4.699999809265137,4.539999961853027,12622600.0,4.539999961853027
2018-09-06,4.599999904632568,4.449999809265137,4.539999961853027,4.5,11147699.0,4.5
2018-09-07,4.639999866485596,4.510000228881836,4.539999961853027,4.559999942779541,11271871.0,4.559999942779541
2018-09-10,4.599999904632568,4.480000019073486,4.590000152587891,4.559999942779541,8442052.0,4.559999942779541
2018-09-11,4.550000190734863,4.360000133514404,4.519999980926514,4.400000095367432,12127854.0,4.400000095367432
2018-09-12,4.409999847412109,4.329999923706055,4.400000095367432,4.369999885559082,5931956.0,4.369999885559082
2018-09-13,4.550000190734863,4.349999904632568,4.389999866485596,4.510000228881836,11928354.0,4.510000228881836
2018-09-14,4.550000190734863,4.440000057220459,4.480000019073486,4.449999809265137,8704901.0,4.449999809265137
2018-09-17,4.449999809265137,4.349999904632568,4.400000095367432,4.369999885559082,5412642.0,4.369999885559082
2018-09-18,4.630000114440918,4.340000152587891,4.360000133514404,4.579999923706055,16885487.0,4.579999923706055
2018-09-19,4.730000019073486,4.510000228881836,4.590000152587891,4.599999904632568,21059400.0,4.599999904632568
2018-09-20,4.769999980926514,4.53000020980835,4.550000190734863,4.630000114440918,20657800.0,4.630000114440918
2018-09-21,4.659999847412109,4.489999771118164,4.630000114440918,4.610000133514404,18878510.0,4.610000133514404
2018-09-25,4.590000152587891,4.53000020980835,4.579999923706055,4.570000171661377,8756954.0,4.570000171661377
2018-09-26,4.639999866485596,4.550000190734863,4.550000190734863,4.579999923706055,9736069.0,4.579999923706055
2018-09-27,4.880000114440918,4.579999923706055,4.639999866485596,4.75,35251161.0,4.75
2018-09-28,4.980000019073486,4.630000114440918,4.659999847412109,4.849999904632568,35971126.0,4.849999904632568
2018-10-08,4.75,4.579999923706055,4.71999979019165,4.599999904632568,20864089.0,4.599999904632568
2018-10-09,4.650000095367432,4.550000190734863,4.590000152587891,4.599999904632568,10945720.0,4.599999904632568
2018-10-10,4.639999866485596,4.510000228881836,4.570000171661377,4.570000171661377,8946151.0,4.570000171661377
2018-10-11,4.420000076293945,4.110000133514404,4.340000152587891,4.139999866485596,21928918.0,4.139999866485596
2018-10-12,4.210000038146973,3.9100000858306885,4.090000152587891,4.159999847412109,14272300.0,4.159999847412109
2018-10-15,4.190000057220459,4.03000020980835,4.179999828338623,4.039999961853027,7529978.0,4.039999961853027
2018-10-16,4.110000133514404,3.930000066757202,4.079999923706055,3.9800000190734863,7206000.0,3.9800000190734863
2018-10-17,4.050000190734863,3.930000066757202,4.010000228881836,4.039999961853027,7081341.0,4.039999961853027
2018-10-18,4.010000228881836,3.9000000953674316,4.0,3.9100000858306885,6595700.0,3.9100000858306885
2018-10-19,3.930000066757202,3.5199999809265137,3.8399999141693115,3.880000114440918,10169046.0,3.880000114440918
2018-10-22,4.139999866485596,3.869999885559082,3.9100000858306885,4.099999904632568,13005435.0,4.099999904632568
2018-10-23,4.380000114440918,3.930000066757202,4.110000133514404,4.159999847412109,16908925.0,4.159999847412109
2018-10-24,4.269999980926514,4.070000171661377,4.079999923706055,4.150000095367432,11325446.0,4.150000095367432
2018-10-25,4.139999866485596,3.9000000953674316,4.010000228881836,4.090000152587891,9019650.0,4.090000152587891
2018-10-26,4.230000019073486,4.099999904632568,4.139999866485596,4.119999885559082,10738206.0,4.119999885559082
2018-10-29,4.110000133514404,4.0,4.079999923706055,4.0,6835911.0,4.0
2018-10-30,4.090000152587891,3.940000057220459,3.950000047683716,4.03000020980835,7400281.0,4.03000020980835
2018-10-31,3.9700000286102295,3.809999942779541,3.890000104904175,3.9600000381469727,18174170.0,3.9600000381469727
2018-11-01,4.019999980926514,3.9100000858306885,3.9200000762939453,3.940000057220459,13551460.0,3.940000057220459
2018-11-02,3.990000009536743,3.930000066757202,3.990000009536743,3.990000009536743,13275557.0,3.990000009536743
2018-11-05,4.039999961853027,3.930000066757202,3.9600000381469727,3.990000009536743,9180809.0,3.990000009536743
2018-11-06,4.179999828338623,3.940000057220459,3.9700000286102295,4.139999866485596,24174049.0,4.139999866485596
2018-11-07,4.119999885559082,4.050000190734863,4.079999923706055,4.050000190734863,15187666.0,4.050000190734863
2018-11-08,4.090000152587891,3.9800000190734863,4.070000171661377,3.990000009536743,8817711.0,3.990000009536743
2018-11-09,3.990000009536743,3.9200000762939453,3.940000057220459,3.9200000762939453,5892101.0,3.9200000762939453
2018-11-12,3.990000009536743,3.890000104904175,3.9200000762939453,3.9800000190734863,6089701.0,3.9800000190734863
2018-11-13,4.070000171661377,3.9200000762939453,3.930000066757202,4.050000190734863,13596837.0,4.050000190734863
2018-11-14,4.179999828338623,4.03000020980835,4.070000171661377,4.079999923706055,18945210.0,4.079999923706055
2018-11-15,4.119999885559082,4.050000190734863,4.119999885559082,4.110000133514404,12629409.0,4.110000133514404
2018-11-16,4.139999866485596,4.059999942779541,4.110000133514404,4.110000133514404,12428776.0,4.110000133514404
2018-11-19,4.119999885559082,4.039999961853027,4.119999885559082,4.110000133514404,11014141.0,4.110000133514404
2018-11-20,4.21999979019165,4.070000171661377,4.079999923706055,4.119999885559082,17780343.0,4.119999885559082
2018-11-21,4.190000057220459,3.9600000381469727,4.070000171661377,4.119999885559082,13977942.0,4.119999885559082
2018-11-22,4.130000114440918,4.050000190734863,4.130000114440918,4.070000171661377,7142110.0,4.070000171661377
2018-11-23,4.079999923706055,3.869999885559082,4.070000171661377,3.869999885559082,11043827.0,3.869999885559082
2018-11-26,3.9000000953674316,3.809999942779541,3.890000104904175,3.819999933242798,4563400.0,3.819999933242798
2018-11-27,3.859999895095825,3.759999990463257,3.799999952316284,3.799999952316284,5012100.0,3.799999952316284
2018-11-28,3.819999933242798,3.7200000286102295,3.799999952316284,3.819999933242798,4964678.0,3.819999933242798
2018-11-29,3.859999895095825,3.7200000286102295,3.809999942779541,3.740000009536743,4817010.0,3.740000009536743
2018-11-30,3.759999990463257,3.700000047683716,3.7100000381469727,3.75,3433411.0,3.75
2018-12-03,3.869999885559082,3.7899999618530273,3.819999933242798,3.8299999237060547,5520247.0,3.8299999237060547
2018-12-04,3.990000009536743,3.809999942779541,3.8399999141693115,3.930000066757202,10421465.0,3.930000066757202
2018-12-05,3.9100000858306885,3.8299999237060547,3.859999895095825,3.869999885559082,7707160.0,3.869999885559082
2018-12-06,3.890000104904175,3.7799999713897705,3.869999885559082,3.7899999618530273,4787146.0,3.7899999618530273
2018-12-07,3.799999952316284,3.75,3.799999952316284,3.7899999618530273,3680610.0,3.7899999618530273
2018-12-10,3.7899999618530273,3.7100000381469727,3.7699999809265137,3.740000009536743,3096900.0,3.740000009536743
2018-12-11,3.7699999809265137,3.7200000286102295,3.740000009536743,3.75,2584100.0,3.75
2018-12-12,3.819999933242798,3.740000009536743,3.75,3.759999990463257,2549600.0,3.759999990463257
2018-12-13,3.809999942779541,3.740000009536743,3.759999990463257,3.799999952316284,4514936.0,3.799999952316284
2018-12-14,3.7899999618530273,3.680000066757202,3.7899999618530273,3.680000066757202,4705972.0,3.680000066757202
2018-12-17,3.680000066757202,3.630000114440918,3.640000104904175,3.6600000858306885,3090403.0,3.6600000858306885
2018-12-18,3.6600000858306885,3.5899999141693115,3.6600000858306885,3.619999885559082,3390810.0,3.619999885559082
2018-12-19,3.7799999713897705,3.5899999141693115,3.619999885559082,3.6700000762939453,6172002.0,3.6700000762939453
2018-12-20,3.680000066757202,3.5999999046325684,3.640000104904175,3.640000104904175,3892800.0,3.640000104904175
2018-12-21,3.630000114440918,3.5799999237060547,3.630000114440918,3.5999999046325684,2730300.0,3.5999999046325684
2018-12-24,3.630000114440918,3.5799999237060547,3.609999895095825,3.609999895095825,2556501.0,3.609999895095825
2018-12-25,3.5999999046325684,3.380000114440918,3.5999999046325684,3.4800000190734863,5991541.0,3.4800000190734863
2018-12-26,3.490000009536743,3.4200000762939453,3.4800000190734863,3.4200000762939453,2868000.0,3.4200000762939453
2018-12-27,3.5,3.4000000953674316,3.5,3.4000000953674316,4004250.0,3.4000000953674316
2018-12-28,3.440000057220459,3.380000114440918,3.4000000953674316,3.390000104904175,2973582.0,3.390000104904175
2019-01-02,3.4200000762939453,3.3299999237060547,3.390000104904175,3.3399999141693115,2516100.0,3.3399999141693115
2019-01-03,3.4100000858306885,3.369999885559082,3.369999885559082,3.380000114440918,3892650.0,3.380000114440918
2019-01-04,3.430000066757202,3.2799999713897705,3.3299999237060547,3.4200000762939453,6024751.0,3.4200000762939453
2019-01-07,3.4800000190734863,3.2799999713897705,3.3299999237060547,3.4700000286102295,5136100.0,3.4700000286102295
2019-01-08,3.4800000190734863,3.430000066757202,3.4600000381469727,3.440000057220459,2784201.0,3.440000057220459
2019-01-09,3.5,3.440000057220459,3.450000047683716,3.450000047683716,4539753.0,3.450000047683716
2019-01-10,3.4800000190734863,3.390000104904175,3.450000047683716,3.4100000858306885,3850700.0,3.4100000858306885
2019-01-11,3.4600000381469727,3.390000104904175,3.390000104904175,3.450000047683716,3819600.0,3.450000047683716
2019-01-14,3.450000047683716,3.450000047683716,3.450000047683716,3.450000047683716,0.0,3.450000047683716
2019-01-15,4.070000171661377,3.7799999713897705,3.890000104904175,3.8399999141693115,39772229.0,3.8399999141693115
2019-01-16,4.039999961853027,3.640000104904175,3.700000047683716,3.9000000953674316,28191277.0,3.9000000953674316
2019-01-17,4.199999809265137,3.7899999618530273,3.809999942779541,3.9600000381469727,37458353.0,3.9600000381469727
2019-01-18,4.179999828338623,3.890000104904175,3.9000000953674316,4.019999980926514,37714907.0,4.019999980926514
2019-01-21,3.990000009536743,3.8399999141693115,3.9700000286102295,3.9000000953674316,21722713.0,3.9000000953674316
2019-01-22,3.9100000858306885,3.75,3.869999885559082,3.7799999713897705,16780289.0,3.7799999713897705
2019-01-23,3.859999895095825,3.700000047683716,3.759999990463257,3.7699999809265137,11792647.0,3.7699999809265137
2019-01-24,3.7899999618530273,3.6500000953674316,3.7899999618530273,3.690000057220459,11653312.0,3.690000057220459
2019-01-25,3.7799999713897705,3.6500000953674316,3.7300000190734863,3.6700000762939453,9527206.0,3.6700000762939453
2019-01-28,3.7200000286102295,3.5199999809265137,3.700000047683716,3.5399999618530273,10621600.0,3.5399999618530273
2019-01-29,3.5899999141693115,3.380000114440918,3.509999990463257,3.559999942779541,11282206.0,3.559999942779541
2019-01-30,3.3399999141693115,3.200000047683716,3.200000047683716,3.200000047683716,23336394.0,3.200000047683716
2019-01-31,3.2200000286102295,3.069999933242798,3.1600000858306885,3.109999895095825,9666000.0,3.109999895095825
2019-02-01,3.190000057220459,3.130000114440918,3.130000114440918,3.190000057220459,5092112.0,3.190000057220459
2019-02-11,3.380000114440918,3.25,3.319999933242798,3.309999942779541,10226987.0,3.309999942779541
2019-02-12,3.4700000286102295,3.259999990463257,3.2899999618530273,3.4000000953674316,13120774.0,3.4000000953674316
2019-02-13,3.430000066757202,3.3299999237060547,3.359999895095825,3.4100000858306885,13696392.0,3.4100000858306885
2019-02-14,3.490000009536743,3.369999885559082,3.390000104904175,3.430000066757202,10666762.0,3.430000066757202
2019-02-15,3.450000047683716,3.4000000953674316,3.430000066757202,3.4200000762939453,7765153.0,3.4200000762939453
2019-02-18,3.5,3.4200000762939453,3.4200000762939453,3.5,12678920.0,3.5
2019-02-19,3.549999952316284,3.450000047683716,3.5199999809265137,3.549999952316284,15432351.0,3.549999952316284
2019-02-20,3.690000057220459,3.4800000190734863,3.5199999809265137,3.5899999141693115,17028975.0,3.5899999141693115
2019-02-21,3.619999885559082,3.509999990463257,3.5899999141693115,3.5199999809265137,12029041.0,3.5199999809265137
2019-02-22,3.630000114440918,3.5199999809265137,3.549999952316284,3.5899999141693115,14075782.0,3.5899999141693115
2019-02-25,3.759999990463257,3.549999952316284,3.5999999046325684,3.740000009536743,26180182.0,3.740000009536743
2019-02-26,4.110000133514404,3.6700000762939453,3.75,4.110000133514404,44554064.0,4.110000133514404
2019-02-27,4.130000114440918,3.930000066757202,4.070000171661377,3.9800000190734863,43611490.0,3.9800000190734863
2019-02-28,4.0,3.880000114440918,4.0,3.9200000762939453,23255183.0,3.9200000762939453
2019-03-01,4.070000171661377,3.8499999046325684,3.9200000762939453,3.930000066757202,26824762.0,3.930000066757202
2019-03-04,4.199999809265137,3.880000114440918,3.9200000762939453,4.019999980926514,37528375.0,4.019999980926514
2019-03-05,4.059999942779541,3.9100000858306885,3.9700000286102295,4.039999961853027,22207086.0,4.039999961853027
2019-03-06,4.239999771118164,4.0,4.099999904632568,4.170000076293945,45626643.0,4.170000076293945
2019-03-07,4.25,4.070000171661377,4.099999904632568,4.210000038146973,39777757.0,4.210000038146973
2019-03-08,4.119999885559082,3.7899999618530273,4.099999904632568,3.799999952316284,30299317.0,3.799999952316284
2019-03-11,3.9800000190734863,3.8299999237060547,3.8299999237060547,3.9600000381469727,16557254.0,3.9600000381469727
2019-03-12,4.110000133514404,3.9600000381469727,4.03000020980835,4.03000020980835,20827741.0,4.03000020980835
2019-03-13,4.119999885559082,3.940000057220459,4.099999904632568,3.9600000381469727,20269900.0,3.9600000381469727
2019-03-14,4.139999866485596,3.950000047683716,4.019999980926514,3.9800000190734863,23211029.0,3.9800000190734863
2019-03-15,4.090000152587891,3.940000057220459,3.9800000190734863,4.059999942779541,18886525.0,4.059999942779541
2019-03-18,4.46999979019165,4.0,4.050000190734863,4.46999979019165,46406622.0,4.46999979019165
2019-03-19,4.53000020980835,4.269999980926514,4.53000020980835,4.309999942779541,52725987.0,4.309999942779541
2019-03-20,4.480000019073486,4.230000019073486,4.25,4.380000114440918,40931642.0,4.380000114440918
2019-03-21,4.349999904632568,4.260000228881836,4.309999942779541,4.300000190734863,29440409.0,4.300000190734863
2019-03-22,4.300000190734863,4.139999866485596,4.269999980926514,4.239999771118164,20402420.0,4.239999771118164
2019-03-25,4.309999942779541,4.110000133514404,4.159999847412109,4.170000076293945,17526550.0,4.170000076293945
2019-03-26,4.239999771118164,4.0,4.150000095367432,4.050000190734863,15161146.0,4.050000190734863
2019-03-27,4.090000152587891,4.0,4.079999923706055,4.090000152587891,11442574.0,4.090000152587891
2019-03-28,4.070000171661377,3.950000047683716,4.050000190734863,3.9600000381469727,11087304.0,3.9600000381469727
2019-03-29,4.079999923706055,3.930000066757202,3.9600000381469727,4.059999942779541,11507956.0,4.059999942779541
2019-04-01,4.21999979019165,4.03000020980835,4.03000020980835,4.190000057220459,17728131.0,4.190000057220459
2019-04-02,4.349999904632568,4.150000095367432,4.199999809265137,4.25,24994335.0,4.25
2019-04-03,4.460000038146973,4.199999809265137,4.230000019073486,4.380000114440918,37318633.0,4.380000114440918
2019-04-04,4.510000228881836,4.300000190734863,4.389999866485596,4.309999942779541,37397555.0,4.309999942779541
2019-04-08,4.599999904632568,4.21999979019165,4.320000171661377,4.53000020980835,50207273.0,4.53000020980835
2019-04-09,4.460000038146973,4.329999923706055,4.449999809265137,4.360000133514404,26782907.0,4.360000133514404
2019-04-10,4.360000133514404,4.230000019073486,4.300000190734863,4.28000020980835,18908352.0,4.28000020980835
2019-04-11,4.340000152587891,4.210000038146973,4.28000020980835,4.210000038146973,11769900.0,4.210000038146973
2019-04-12,4.21999979019165,4.150000095367432,4.190000057220459,4.199999809265137,8884401.0,4.199999809265137
2019-04-15,4.269999980926514,4.110000133514404,4.239999771118164,4.110000133514404,11355702.0,4.110000133514404
2019-04-16,4.179999828338623,4.039999961853027,4.099999904632568,4.179999828338623,9764001.0,4.179999828338623
2019-04-17,4.21999979019165,4.150000095367432,4.170000076293945,4.199999809265137,9342301.0,4.199999809265137
2019-04-18,4.230000019073486,4.159999847412109,4.21999979019165,4.199999809265137,8870500.0,4.199999809265137
2019-04-19,4.21999979019165,4.119999885559082,4.190000057220459,4.190000057220459,10030897.0,4.190000057220459
2019-04-22,4.190000057220459,4.039999961853027,4.179999828338623,4.070000171661377,16192516.0,4.070000171661377
2019-04-23,4.090000152587891,3.9700000286102295,4.03000020980835,4.0,10013912.0,4.0
2019-04-24,4.019999980926514,3.9600000381469727,3.9700000286102295,4.010000228881836,7510710.0,4.010000228881836
2019-04-25,4.019999980926514,3.7899999618530273,4.0,3.809999942779541,11778186.0,3.809999942779541
2019-04-26,3.819999933242798,3.6700000762939453,3.819999933242798,3.6700000762939453,9149608.0,3.6700000762939453
2019-05-06,3.9200000762939453,3.549999952316284,3.5999999046325684,3.690000057220459,17802300.0,3.690000057220459
2019-05-07,3.799999952316284,3.5999999046325684,3.690000057220459,3.75,11452410.0,3.75
2019-05-08,3.7799999713897705,3.609999895095825,3.6700000762939453,3.680000066757202,7308858.0,3.680000066757202
2019-05-09,3.7100000381469727,3.5999999046325684,3.630000114440918,3.5999999046325684,5317400.0,3.5999999046325684
2019-05-10,3.7200000286102295,3.5799999237060547,3.609999895095825,3.680000066757202,8723407.0,3.680000066757202
2019-05-13,3.6700000762939453,3.609999895095825,3.630000114440918,3.630000114440918,5514820.0,3.630000114440918
2019-05-14,3.7100000381469727,3.569999933242798,3.5999999046325684,3.6500000953674316,6159882.0,3.6500000953674316
2019-05-15,3.7300000190734863,3.6700000762939453,3.6700000762939453,3.700000047683716,6474588.0,3.700000047683716
2019-05-16,3.819999933242798,3.680000066757202,3.700000047683716,3.7799999713897705,11376523.0,3.7799999713897705
2019-05-17,3.799999952316284,3.5999999046325684,3.7799999713897705,3.640000104904175,9007106.0,3.640000104904175
2019-05-20,3.6600000858306885,3.559999942779541,3.6500000953674316,3.640000104904175,6251396.0,3.640000104904175
2019-05-21,3.7200000286102295,3.5999999046325684,3.630000114440918,3.7100000381469727,7292757.0,3.7100000381469727
2019-05-22,3.9700000286102295,3.680000066757202,3.7100000381469727,3.799999952316284,15373334.0,3.799999952316284
2019-05-23,3.940000057220459,3.6700000762939453,3.759999990463257,3.7899999618530273,13027700.0,3.7899999618530273
2019-05-24,3.859999895095825,3.700000047683716,3.7200000286102295,3.8499999046325684,11322350.0,3.8499999046325684
2019-05-27,4.050000190734863,3.7699999809265137,3.8399999141693115,4.03000020980835,24474401.0,4.03000020980835
2019-05-28,4.019999980926514,3.9100000858306885,3.9600000381469727,3.930000066757202,17396650.0,3.930000066757202
2019-05-29,4.0,3.880000114440918,3.930000066757202,3.9200000762939453,10674021.0,3.9200000762939453
2019-05-30,3.9100000858306885,3.75,3.869999885559082,3.809999942779541,11473421.0,3.809999942779541
2019-05-31,3.9000000953674316,3.7799999713897705,3.7799999713897705,3.819999933242798,7990800.0,3.819999933242798
2019-06-03,3.8299999237060547,3.7100000381469727,3.819999933242798,3.7200000286102295,8384383.0,3.7200000286102295
2019-06-04,3.75,3.630000114440918,3.700000047683716,3.6600000858306885,6057964.0,3.6600000858306885
2019-06-05,3.7300000190734863,3.640000104904175,3.690000057220459,3.6500000953674316,3750900.0,3.6500000953674316
2019-06-06,3.6500000953674316,3.569999933242798,3.630000114440918,3.5999999046325684,4035700.0,3.5999999046325684
2019-06-10,3.6500000953674316,3.569999933242798,3.609999895095825,3.6500000953674316,3360842.0,3.6500000953674316
2019-06-11,3.940000057220459,3.6500000953674316,3.6600000858306885,3.8299999237060547,12577926.0,3.8299999237060547
2019-06-12,3.859999895095825,3.75,3.809999942779541,3.759999990463257,7565501.0,3.759999990463257
2019-06-13,3.809999942779541,3.7300000190734863,3.75,3.7799999713897705,4281500.0,3.7799999713897705
2019-06-14,3.8299999237060547,3.6700000762939453,3.809999942779541,3.680000066757202,5756761.0,3.680000066757202
2019-06-17,3.8299999237060547,3.6600000858306885,3.680000066757202,3.7699999809265137,7167711.0,3.7699999809265137
2019-06-18,3.799999952316284,3.6600000858306885,3.799999952316284,3.7200000286102295,4458997.0,3.7200000286102295
2019-06-19,3.8499999046325684,3.75,3.7899999618530273,3.75,5806300.0,3.75
2019-06-20,3.8499999046325684,3.7100000381469727,3.75,3.809999942779541,13717000.0,3.809999942779541
2019-06-21,3.8499999046325684,3.7699999809265137,3.799999952316284,3.8499999046325684,11579182.0,3.8499999046325684
2019-06-24,4.050000190734863,3.8499999046325684,3.859999895095825,3.950000047683716,27665590.0,3.950000047683716
2019-06-25,3.9000000953674316,3.740000009536743,3.9000000953674316,3.8299999237060547,15932800.0,3.8299999237060547
2019-06-26,3.809999942779541,3.75,3.7899999618530273,3.7799999713897705,7267282.0,3.7799999713897705
2019-06-27,3.880000114440918,3.7799999713897705,3.799999952316284,3.8399999141693115,10855552.0,3.8399999141693115
2019-06-28,3.819999933242798,3.7300000190734863,3.819999933242798,3.75,6969900.0,3.75
2019-07-01,3.859999895095825,3.799999952316284,3.8399999141693115,3.8399999141693115,7925865.0,3.8399999141693115
2019-07-02,3.9100000858306885,3.799999952316284,3.8299999237060547,3.869999885559082,9588911.0,3.869999885559082
2019-07-03,4.010000228881836,3.7799999713897705,3.869999885559082,3.940000057220459,18577650.0,3.940000057220459
2019-07-04,3.9100000858306885,3.8399999141693115,3.859999895095825,3.8499999046325684,11859648.0,3.8499999046325684
2019-07-05,3.869999885559082,3.819999933242798,3.8499999046325684,3.859999895095825,5318060.0,3.859999895095825
2019-07-08,3.8499999046325684,3.700000047683716,3.8499999046325684,3.7200000286102295,9662057.0,3.7200000286102295
2019-07-09,3.75,3.700000047683716,3.700000047683716,3.740000009536743,3808829.0,3.740000009536743
2019-07-10,3.740000009536743,3.6700000762939453,3.7200000286102295,3.6700000762939453,3734903.0,3.6700000762939453
2019-07-11,3.7200000286102295,3.6600000858306885,3.680000066757202,3.6700000762939453,3669118.0,3.6700000762939453
2019-07-12,3.7200000286102295,3.6600000858306885,3.6700000762939453,3.690000057220459,3425900.0,3.690000057220459
2019-07-15,3.7300000190734863,3.640000104904175,3.680000066757202,3.7100000381469727,3407915.0,3.7100000381469727
2019-07-16,3.759999990463257,3.7100000381469727,3.7100000381469727,3.7300000190734863,4438880.0,3.7300000190734863
2019-07-17,3.7300000190734863,3.700000047683716,3.7200000286102295,3.7100000381469727,3326889.0,3.7100000381469727
2019-07-18,3.700000047683716,3.6600000858306885,3.700000047683716,3.6700000762939453,3220926.0,3.6700000762939453
2019-07-19,3.7100000381469727,3.6600000858306885,3.6700000762939453,3.680000066757202,2937996.0,3.680000066757202
2019-07-22,3.680000066757202,3.569999933242798,3.6700000762939453,3.5899999141693115,4506000.0,3.5899999141693115
2019-07-23,3.630000114440918,3.5799999237060547,3.5999999046325684,3.630000114440918,2327010.0,3.630000114440918
2019-07-24,3.6700000762939453,3.609999895095825,3.619999885559082,3.640000104904175,2805355.0,3.640000104904175
2019-07-25,3.700000047683716,3.609999895095825,3.640000104904175,3.640000104904175,3208100.0,3.640000104904175
2019-07-26,3.6700000762939453,3.5999999046325684,3.609999895095825,3.6600000858306885,3592251.0,3.6600000858306885
2019-07-29,3.7699999809265137,3.630000114440918,3.630000114440918,3.7200000286102295,6889190.0,3.7200000286102295
2019-07-30,3.740000009536743,3.6700000762939453,3.690000057220459,3.690000057220459,6419643.0,3.690000057220459
2019-07-31,3.6700000762939453,3.619999885559082,3.6600000858306885,3.630000114440918,3517083.0,3.630000114440918
2019-08-01,3.6500000953674316,3.5999999046325684,3.619999885559082,3.630000114440918,2049760.0,3.630000114440918
2019-08-02,3.5999999046325684,3.509999990463257,3.5999999046325684,3.5399999618530273,4666431.0,3.5399999618530273
2019-08-05,3.5399999618530273,3.5,3.5299999713897705,3.5,3032700.0,3.5
2019-08-06,3.440000057220459,3.2200000286102295,3.440000057220459,3.309999942779541,6065449.0,3.309999942779541
2019-08-07,3.369999885559082,3.299999952316284,3.3399999141693115,3.319999933242798,2452096.0,3.319999933242798
2019-08-08,3.369999885559082,3.319999933242798,3.3299999237060547,3.3399999141693115,1879806.0,3.3399999141693115
2019-08-09,3.390000104904175,3.299999952316284,3.369999885559082,3.319999933242798,2668200.0,3.319999933242798
2019-08-12,3.3499999046325684,3.2799999713897705,3.2899999618530273,3.3399999141693115,1883096.0,3.3399999141693115
2019-08-13,3.3399999141693115,3.309999942779541,3.3399999141693115,3.319999933242798,1722160.0,3.319999933242798
2019-08-14,3.380000114440918,3.3299999237060547,3.3399999141693115,3.3499999046325684,1846601.0,3.3499999046325684
2019-08-15,3.440000057220459,3.2300000190734863,3.2899999618530273,3.369999885559082,4663100.0,3.369999885559082
2019-08-16,3.369999885559082,3.319999933242798,3.359999895095825,3.3399999141693115,2306850.0,3.3399999141693115
2019-08-19,3.430000066757202,3.3499999046325684,3.3499999046325684,3.4200000762939453,3733461.0,3.4200000762939453
2019-08-20,3.4800000190734863,3.4000000953674316,3.4200000762939453,3.4600000381469727,4369721.0,3.4600000381469727
2019-08-21,3.680000066757202,3.5199999809265137,3.680000066757202,3.549999952316284,11893591.0,3.549999952316284
2019-08-22,3.5399999618530273,3.4600000381469727,3.5,3.5399999618530273,6740000.0,3.5399999618530273
2019-08-23,3.5899999141693115,3.5,3.5299999713897705,3.5,3796500.0,3.5
2019-08-26,3.4700000286102295,3.380000114440918,3.4000000953674316,3.450000047683716,3599000.0,3.450000047683716
2019-08-27,3.5299999713897705,3.440000057220459,3.450000047683716,3.509999990463257,4614700.0,3.509999990463257
2019-08-28,3.5899999141693115,3.4800000190734863,3.4800000190734863,3.509999990463257,4672246.0,3.509999990463257
2019-08-29,3.5399999618530273,3.5,3.5399999618530273,3.509999990463257,3160400.0,3.509999990463257
2019-08-30,3.549999952316284,3.430000066757202,3.5399999618530273,3.4600000381469727,3341100.0,3.4600000381469727
2019-09-02,3.5399999618530273,3.440000057220459,3.5,3.5299999713897705,4150895.0,3.5299999713897705
2019-09-03,3.5799999237060547,3.5299999713897705,3.559999942779541,3.549999952316284,3996496.0,3.549999952316284
2019-09-04,3.5799999237060547,3.5199999809265137,3.549999952316284,3.569999933242798,3504925.0,3.569999933242798
2019-09-05,3.640000104904175,3.569999933242798,3.569999933242798,3.5799999237060547,6163926.0,3.5799999237060547
2019-09-06,3.5999999046325684,3.5299999713897705,3.5799999237060547,3.5399999618530273,3760546.0,3.5399999618530273
2019-09-09,3.609999895095825,3.559999942779541,3.5799999237060547,3.5999999046325684,4817512.0,3.5999999046325684
2019-09-10,3.619999885559082,3.5799999237060547,3.5999999046325684,3.609999895095825,5380525.0,3.609999895095825
2019-09-11,3.619999885559082,3.559999942779541,3.619999885559082,3.569999933242798,4276400.0,3.569999933242798
2019-09-12,3.619999885559082,3.559999942779541,3.5899999141693115,3.5899999141693115,3875700.0,3.5899999141693115
2019-09-16,3.619999885559082,3.5799999237060547,3.5999999046325684,3.5899999141693115,3595701.0,3.5899999141693115
2019-09-17,3.5999999046325684,3.5,3.5999999046325684,3.5,5068546.0,3.5
2019-09-18,3.5199999809265137,3.4700000286102295,3.490000009536743,3.490000009536743,3645301.0,3.490000009536743
2019-09-19,3.549999952316284,3.450000047683716,3.490000009536743,3.509999990463257,4464511.0,3.509999990463257
2019-09-20,3.549999952316284,3.4700000286102295,3.549999952316284,3.490000009536743,3098924.0,3.490000009536743
2019-09-23,3.5199999809265137,3.4100000858306885,3.490000009536743,3.440000057220459,3093325.0,3.440000057220459
2019-09-24,3.4700000286102295,3.4200000762939453,3.440000057220459,3.430000066757202,2450900.0,3.430000066757202
2019-09-25,3.440000057220459,3.359999895095825,3.4000000953674316,3.359999895095825,3122900.0,3.359999895095825
2019-09-26,3.390000104904175,3.299999952316284,3.3399999141693115,3.309999942779541,4497132.0,3.309999942779541
2019-09-27,3.359999895095825,3.299999952316284,3.299999952316284,3.3499999046325684,3001500.0,3.3499999046325684
2019-09-30,3.4000000953674316,3.3399999141693115,3.380000114440918,3.3499999046325684,2843515.0,3.3499999046325684
2019-10-08,3.369999885559082,3.319999933242798,3.3499999046325684,3.3399999141693115,2088731.0,3.3399999141693115
2019-10-09,3.380000114440918,3.319999933242798,3.3299999237060547,3.380000114440918,2792546.0,3.380000114440918
2019-10-10,3.4100000858306885,3.359999895095825,3.359999895095825,3.4100000858306885,2562778.0,3.4100000858306885
2019-10-11,3.4200000762939453,3.369999885559082,3.4000000953674316,3.4100000858306885,2444402.0,3.4100000858306885
2019-10-14,3.4700000286102295,3.4100000858306885,3.4100000858306885,3.430000066757202,3830301.0,3.430000066757202
2019-10-15,3.4600000381469727,3.4100000858306885,3.4600000381469727,3.430000066757202,2403531.0,3.430000066757202
2019-10-16,3.440000057220459,3.3499999046325684,3.430000066757202,3.359999895095825,2486700.0,3.359999895095825
2019-10-17,3.4200000762939453,3.3499999046325684,3.359999895095825,3.380000114440918,2231131.0,3.380000114440918
2019-10-18,3.4000000953674316,3.299999952316284,3.390000104904175,3.299999952316284,3392490.0,3.299999952316284
2019-10-21,3.3499999046325684,3.2899999618530273,3.299999952316284,3.3499999046325684,2462021.0,3.3499999046325684
2019-10-22,3.369999885559082,3.3299999237060547,3.3299999237060547,3.359999895095825,2275503.0,3.359999895095825
2019-10-23,3.380000114440918,3.309999942779541,3.369999885559082,3.3299999237060547,1693730.0,3.3299999237060547
2019-10-24,3.3399999141693115,3.2899999618530273,3.3299999237060547,3.319999933242798,2362015.0,3.319999933242798
2019-10-25,3.3499999046325684,3.309999942779541,3.3399999141693115,3.3399999141693115,2053600.0,3.3399999141693115
2019-10-28,3.4000000953674316,3.319999933242798,3.3299999237060547,3.380000114440918,3983928.0,3.380000114440918
2019-10-29,3.4100000858306885,3.359999895095825,3.380000114440918,3.369999885559082,3464346.0,3.369999885559082
2019-10-30,3.380000114440918,3.309999942779541,3.359999895095825,3.319999933242798,2690235.0,3.319999933242798
2019-10-31,3.3499999046325684,3.240000009536743,3.319999933242798,3.25,5067759.0,3.25
2019-11-01,3.299999952316284,3.240000009536743,3.25,3.2899999618530273,3234970.0,3.2899999618530273
2019-11-04,3.319999933242798,3.2699999809265137,3.319999933242798,3.2799999713897705,2823900.0,3.2799999713897705
2019-11-05,3.299999952316284,3.25,3.2899999618530273,3.2699999809265137,1924100.0,3.2699999809265137
2019-11-06,3.3399999141693115,3.259999990463257,3.2899999618530273,3.2799999713897705,4899585.0,3.2799999713897705
2019-11-07,3.299999952316284,3.25,3.299999952316284,3.2699999809265137,2546816.0,3.2699999809265137
2019-11-08,3.2899999618530273,3.25,3.2799999713897705,3.259999990463257,2427000.0,3.259999990463257
2019-11-11,3.25,3.1600000858306885,3.25,3.1700000762939453,3761021.0,3.1700000762939453
2019-11-12,3.2200000286102295,3.140000104904175,3.1600000858306885,3.190000057220459,2496986.0,3.190000057220459
2019-11-13,3.2100000381469727,3.140000104904175,3.200000047683716,3.1500000953674316,2449100.0,3.1500000953674316
2019-11-14,3.200000047683716,3.140000104904175,3.1500000953674316,3.1700000762939453,2041500.0,3.1700000762939453
2019-11-15,3.2100000381469727,3.119999885559082,3.1700000762939453,3.119999885559082,2907601.0,3.119999885559082
2019-11-18,3.2300000190734863,3.109999895095825,3.119999885559082,3.1700000762939453,4203876.0,3.1700000762939453
2019-11-19,3.240000009536743,3.1600000858306885,3.190000057220459,3.200000047683716,3413677.0,3.200000047683716
2019-11-20,3.2200000286102295,3.1700000762939453,3.2100000381469727,3.1700000762939453,2385042.0,3.1700000762939453
2019-11-21,3.200000047683716,3.1500000953674316,3.1500000953674316,3.180000066757202,1814321.0,3.180000066757202
2019-11-22,3.3499999046325684,3.1700000762939453,3.1700000762939453,3.309999942779541,11644360.0,3.309999942779541
2019-11-25,3.640000104904175,3.3399999141693115,3.3499999046325684,3.630000114440918,34928906.0,3.630000114440918
2019-11-26,3.509999990463257,3.369999885559082,3.490000009536743,3.390000104904175,22434279.0,3.390000104904175
2019-11-27,3.390000104904175,3.299999952316284,3.3499999046325684,3.3499999046325684,11716557.0,3.3499999046325684
2019-11-28,3.359999895095825,3.259999990463257,3.3399999141693115,3.2799999713897705,9105201.0,3.2799999713897705
2019-11-29,3.299999952316284,3.2200000286102295,3.259999990463257,3.259999990463257,6328266.0,3.259999990463257
2019-12-02,3.2899999618530273,3.2300000190734863,3.25,3.2699999809265137,5328310.0,3.2699999809265137
2019-12-03,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,18693817.0,3.5999999046325684
2019-12-04,3.5799999237060547,3.4000000953674316,3.4600000381469727,3.440000057220459,28359947.0,3.440000057220459
2019-12-05,3.4700000286102295,3.380000114440918,3.380000114440918,3.4700000286102295,13574670.0,3.4700000286102295
2019-12-06,3.4600000381469727,3.390000104904175,3.440000057220459,3.4100000858306885,8679237.0,3.4100000858306885
2019-12-09,3.5199999809265137,3.369999885559082,3.430000066757202,3.4700000286102295,16858914.0,3.4700000286102295
2019-12-10,3.440000057220459,3.4000000953674316,3.430000066757202,3.430000066757202,8669420.0,3.430000066757202
2019-12-11,3.569999933242798,3.4100000858306885,3.430000066757202,3.4700000286102295,16217346.0,3.4700000286102295
2019-12-12,3.5199999809265137,3.4200000762939453,3.440000057220459,3.490000009536743,10096539.0,3.490000009536743
2019-12-13,3.490000009536743,3.4200000762939453,3.4800000190734863,3.4800000190734863,8517001.0,3.4800000190734863
2019-12-16,3.4800000190734863,3.430000066757202,3.4700000286102295,3.4700000286102295,8649529.0,3.4700000286102295
2019-12-17,3.5199999809265137,3.440000057220459,3.450000047683716,3.5199999809265137,15225744.0,3.5199999809265137
2019-12-18,3.5199999809265137,3.4800000190734863,3.5199999809265137,3.490000009536743,8456431.0,3.490000009536743
2019-12-19,3.5999999046325684,3.490000009536743,3.509999990463257,3.549999952316284,13909827.0,3.549999952316284
2019-12-20,3.5899999141693115,3.509999990463257,3.569999933242798,3.509999990463257,7982418.0,3.509999990463257
2019-12-23,3.5299999713897705,3.4000000953674316,3.5,3.4100000858306885,8242943.0,3.4100000858306885
2019-12-24,3.4700000286102295,3.4000000953674316,3.430000066757202,3.450000047683716,4806765.0,3.450000047683716
2019-12-25,3.4600000381469727,3.4100000858306885,3.440000057220459,3.430000066757202,5159815.0,3.430000066757202
2019-12-26,3.4800000190734863,3.4100000858306885,3.4100000858306885,3.4600000381469727,4472500.0,3.4600000381469727
2019-12-27,3.5299999713897705,3.450000047683716,3.490000009536743,3.4700000286102295,8676377.0,3.4700000286102295
2019-12-30,3.5299999713897705,3.450000047683716,3.4700000286102295,3.5199999809265137,7169888.0,3.5199999809265137
2019-12-31,3.6600000858306885,3.4700000286102295,3.5199999809265137,3.569999933242798,13642368.0,3.569999933242798
2020-01-02,3.619999885559082,3.559999942779541,3.5899999141693115,3.5799999237060547,11665344.0,3.5799999237060547
2020-01-03,3.609999895095825,3.549999952316284,3.569999933242798,3.5899999141693115,7812784.0,3.5899999141693115
2020-01-06,3.640000104904175,3.5399999618530273,3.559999942779541,3.5999999046325684,9777872.0,3.5999999046325684
2020-01-07,3.799999952316284,3.5799999237060547,3.5799999237060547,3.75,27035318.0,3.75
2020-01-08,3.6500000953674316,3.6500000953674316,3.6500000953674316,3.6500000953674316,14463800.0,3.6500000953674316
2020-01-09,3.7300000190734863,3.6500000953674316,3.690000057220459,3.6600000858306885,8066900.0,3.6600000858306885
2020-01-10,3.680000066757202,3.569999933242798,3.680000066757202,3.5999999046325684,6916700.0,3.5999999046325684
2020-01-13,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,6874844.0,3.609999895095825
2020-01-14,3.569999933242798,3.569999933242798,3.569999933242798,3.569999933242798,8957236.0,3.569999933242798
2020-01-15,3.5799999237060547,3.509999990463257,3.5799999237060547,3.5199999809265137,6705325.0,3.5199999809265137
2020-01-16,3.549999952316284,3.5199999809265137,3.5299999713897705,3.5399999618530273,3817501.0,3.5399999618530273
2020-01-17,3.569999933242798,3.5199999809265137,3.5399999618530273,3.5199999809265137,4407331.0,3.5199999809265137
2020-01-20,3.559999942779541,3.490000009536743,3.5299999713897705,3.559999942779541,5112200.0,3.559999942779541
2020-01-21,3.5999999046325684,3.5199999809265137,3.569999933242798,3.5199999809265137,5789134.0,3.5199999809265137
2020-01-22,3.549999952316284,3.4200000762939453,3.5,3.5,4417562.0,3.5
2020-01-23,3.509999990463257,3.299999952316284,3.5,3.369999885559082,6376700.0,3.369999885559082
2020-02-03,3.0299999713897705,3.0299999713897705,3.0299999713897705,3.0299999713897705,3045400.0,3.0299999713897705
2020-02-04,3.0299999713897705,2.759999990463257,2.759999990463257,2.9800000190734863,11653965.0,2.9800000190734863
2020-02-05,3.0899999141693115,2.990000009536743,3.0,3.0299999713897705,8445300.0,3.0299999713897705
2020-02-06,3.059999942779541,3.0,3.0399999618530273,3.049999952316284,8121963.0,3.049999952316284
2020-02-07,3.069999933242798,3.0,3.049999952316284,3.049999952316284,6794500.0,3.049999952316284
2020-02-10,3.190000057220459,3.009999990463257,3.0299999713897705,3.1600000858306885,11193288.0,3.1600000858306885
2020-02-11,3.440000057220459,3.1500000953674316,3.1600000858306885,3.2899999618530273,20218000.0,3.2899999618530273
2020-02-12,3.259999990463257,3.1700000762939453,3.190000057220459,3.25,11244638.0,3.25
2020-02-13,3.2799999713897705,3.200000047683716,3.2799999713897705,3.2100000381469727,6794666.0,3.2100000381469727
2020-02-14,3.2799999713897705,3.1600000858306885,3.1700000762939453,3.240000009536743,7020600.0,3.240000009536743
2020-02-17,3.309999942779541,3.200000047683716,3.2100000381469727,3.299999952316284,8475211.0,3.299999952316284
2020-02-18,3.4200000762939453,3.2699999809265137,3.309999942779541,3.359999895095825,13695126.0,3.359999895095825
2020-02-19,3.3399999141693115,3.2699999809265137,3.319999933242798,3.2899999618530273,9017056.0,3.2899999618530273
2020-02-20,3.3399999141693115,3.2699999809265137,3.2699999809265137,3.3399999141693115,8430361.0,3.3399999141693115
2020-02-21,3.369999885559082,3.299999952316284,3.309999942779541,3.3499999046325684,10710936.0,3.3499999046325684
2020-02-24,3.3399999141693115,3.299999952316284,3.3399999141693115,3.3299999237060547,8863987.0,3.3299999237060547
2020-02-25,3.2799999713897705,3.190000057220459,3.259999990463257,3.2699999809265137,10384174.0,3.2699999809265137
2020-02-26,3.450000047683716,3.2100000381469727,3.25,3.359999895095825,16703569.0,3.359999895095825
2020-02-27,3.4100000858306885,3.309999942779541,3.3499999046325684,3.3299999237060547,8855600.0,3.3299999237060547
2020-02-28,3.259999990463257,3.140000104904175,3.259999990463257,3.1500000953674316,10285335.0,3.1500000953674316
2020-03-02,3.3299999237060547,3.1600000858306885,3.1700000762939453,3.309999942779541,10849773.0,3.309999942779541
2020-03-03,3.4000000953674316,3.2899999618530273,3.359999895095825,3.319999933242798,11992964.0,3.319999933242798
2020-03-04,3.4000000953674316,3.2699999809265137,3.2899999618530273,3.390000104904175,13813475.0,3.390000104904175
2020-03-05,3.490000009536743,3.4100000858306885,3.4200000762939453,3.4600000381469727,19175234.0,3.4600000381469727
2020-03-06,3.440000057220459,3.390000104904175,3.430000066757202,3.390000104904175,12778960.0,3.390000104904175
2020-03-09,3.4000000953674316,3.2699999809265137,3.390000104904175,3.2799999713897705,11825715.0,3.2799999713897705
2020-03-10,3.3499999046325684,3.180000066757202,3.240000009536743,3.3499999046325684,11418448.0,3.3499999046325684
2020-03-11,3.5299999713897705,3.319999933242798,3.3399999141693115,3.390000104904175,18562825.0,3.390000104904175
2020-03-12,3.549999952316284,3.299999952316284,3.309999942779541,3.5,26973967.0,3.5
2020-03-13,3.5999999046325684,3.299999952316284,3.3299999237060547,3.5399999618530273,30717864.0,3.5399999618530273
2020-03-16,3.630000114440918,3.440000057220459,3.559999942779541,3.4800000190734863,25531048.0,3.4800000190734863
2020-03-17,3.509999990463257,3.2699999809265137,3.4600000381469727,3.3499999046325684,17770421.0,3.3499999046325684
2020-03-18,3.430000066757202,3.200000047683716,3.380000114440918,3.2100000381469727,18870043.0,3.2100000381469727
2020-03-19,3.200000047683716,3.0399999618530273,3.190000057220459,3.140000104904175,13493002.0,3.140000104904175
2020-03-20,3.2100000381469727,3.119999885559082,3.1700000762939453,3.1700000762939453,6985626.0,3.1700000762939453
2020-03-23,3.130000114440918,3.049999952316284,3.0999999046325684,3.069999933242798,6303574.0,3.069999933242798
2020-03-24,3.1600000858306885,3.069999933242798,3.109999895095825,3.140000104904175,5549176.0,3.140000104904175
2020-03-25,3.200000047683716,3.1500000953674316,3.200000047683716,3.1700000762939453,6120574.0,3.1700000762939453
2020-03-26,3.1700000762939453,3.0999999046325684,3.1600000858306885,3.109999895095825,5860486.0,3.109999895095825
2020-03-27,3.180000066757202,3.109999895095825,3.180000066757202,3.119999885559082,4770800.0,3.119999885559082
2020-03-30,3.180000066757202,3.0299999713897705,3.0799999237060547,3.119999885559082,8258897.0,3.119999885559082
2020-03-31,3.1500000953674316,3.0799999237060547,3.140000104904175,3.0899999141693115,4192563.0,3.0899999141693115
2020-04-01,3.130000114440918,3.059999942779541,3.0899999141693115,3.069999933242798,4296400.0,3.069999933242798
2020-04-02,3.109999895095825,3.0399999618530273,3.049999952316284,3.109999895095825,3845394.0,3.109999895095825
2020-04-03,3.119999885559082,3.059999942779541,3.109999895095825,3.0799999237060547,3101900.0,3.0799999237060547
2020-04-07,3.1700000762939453,3.0999999046325684,3.0999999046325684,3.1500000953674316,6548225.0,3.1500000953674316
2020-04-08,3.180000066757202,3.119999885559082,3.130000114440918,3.1700000762939453,6045499.0,3.1700000762939453
2020-04-09,3.190000057220459,3.1500000953674316,3.1700000762939453,3.1700000762939453,4741401.0,3.1700000762939453
2020-04-10,3.1700000762939453,3.0999999046325684,3.1500000953674316,3.0999999046325684,4099400.0,3.0999999046325684
2020-04-13,3.140000104904175,3.0799999237060547,3.0799999237060547,3.109999895095825,3327259.0,3.109999895095825
2020-04-14,3.140000104904175,3.0899999141693115,3.0999999046325684,3.119999885559082,3203831.0,3.119999885559082
2020-04-15,3.140000104904175,3.0899999141693115,3.130000114440918,3.0999999046325684,3145801.0,3.0999999046325684
2020-04-16,3.130000114440918,3.0799999237060547,3.0799999237060547,3.109999895095825,2827600.0,3.109999895095825
2020-04-17,3.1500000953674316,3.109999895095825,3.119999885559082,3.119999885559082,4245044.0,3.119999885559082
2020-04-20,3.1700000762939453,3.0799999237060547,3.109999895095825,3.140000104904175,4835101.0,3.140000104904175
2020-04-21,3.1500000953674316,3.0799999237060547,3.1500000953674316,3.109999895095825,4518972.0,3.109999895095825
2020-04-22,3.109999895095825,3.0799999237060547,3.0799999237060547,3.0999999046325684,3216201.0,3.0999999046325684
2020-04-23,3.109999895095825,3.0799999237060547,3.0899999141693115,3.0799999237060547,2959300.0,3.0799999237060547
2020-04-24,3.0899999141693115,3.049999952316284,3.0799999237060547,3.059999942779541,5537601.0,3.059999942779541
2020-04-27,3.0999999046325684,3.059999942779541,3.069999933242798,3.0799999237060547,3965702.0,3.0799999237060547
2020-04-28,3.069999933242798,2.9200000762939453,3.059999942779541,3.0,5124890.0,3.0
2020-04-29,3.0799999237060547,2.990000009536743,3.0199999809265137,3.0,3732200.0,3.0
2020-04-30,3.0199999809265137,2.9100000858306885,2.9600000381469727,3.0,6844773.0,3.0
2020-05-06,3.0,2.930000066757202,2.940000057220459,2.9800000190734863,6616060.0,2.9800000190734863
2020-05-07,2.9800000190734863,2.950000047683716,2.9700000286102295,2.9600000381469727,3365160.0,2.9600000381469727
2020-05-08,3.0,2.9600000381469727,2.9700000286102295,2.9800000190734863,3762452.0,2.9800000190734863
2020-05-11,3.069999933242798,2.9800000190734863,2.990000009536743,3.0199999809265137,6649430.0,3.0199999809265137
2020-05-12,3.009999990463257,2.9600000381469727,3.009999990463257,2.990000009536743,3248552.0,2.990000009536743
2020-05-13,3.0,2.9600000381469727,3.0,2.9800000190734863,2452668.0,2.9800000190734863
2020-05-14,2.9800000190734863,2.940000057220459,2.9800000190734863,2.950000047683716,2005500.0,2.950000047683716
2020-05-15,2.9700000286102295,2.930000066757202,2.950000047683716,2.940000057220459,1963345.0,2.940000057220459
2020-05-18,3.0199999809265137,2.9700000286102295,3.0,2.9700000286102295,5288745.0,2.9700000286102295
2020-05-19,3.0,2.950000047683716,2.9800000190734863,2.9700000286102295,3166645.0,2.9700000286102295
2020-05-20,2.9800000190734863,2.950000047683716,2.9700000286102295,2.950000047683716,1992000.0,2.950000047683716
2020-05-21,3.0,2.950000047683716,2.9700000286102295,2.9700000286102295,3251780.0,2.9700000286102295
2020-05-22,2.990000009536743,2.9200000762939453,2.9700000286102295,2.9200000762939453,3827204.0,2.9200000762939453
2020-05-25,2.950000047683716,2.890000104904175,2.9100000858306885,2.9200000762939453,2658810.0,2.9200000762939453
2020-05-26,2.9600000381469727,2.9100000858306885,2.940000057220459,2.940000057220459,1883112.0,2.940000057220459
2020-05-27,2.990000009536743,2.930000066757202,2.950000047683716,2.990000009536743,4389128.0,2.990000009536743
2020-05-28,2.9800000190734863,2.9200000762939453,2.9800000190734863,2.950000047683716,4026767.0,2.950000047683716
2020-05-29,2.950000047683716,2.9200000762939453,2.940000057220459,2.940000057220459,1614951.0,2.940000057220459
2020-06-01,2.9800000190734863,2.930000066757202,2.940000057220459,2.9700000286102295,4212001.0,2.9700000286102295
2020-06-02,2.990000009536743,2.950000047683716,2.9700000286102295,2.990000009536743,4230076.0,2.990000009536743
2020-06-03,3.0,2.9700000286102295,2.990000009536743,2.9800000190734863,2674000.0,2.9800000190734863
2020-06-04,2.990000009536743,2.950000047683716,2.9800000190734863,2.9700000286102295,3043455.0,2.9700000286102295
2020-06-05,2.9700000286102295,2.950000047683716,2.9700000286102295,2.9600000381469727,3201442.0,2.9600000381469727
2020-06-08,3.0999999046325684,2.9600000381469727,2.9700000286102295,3.0299999713897705,9998379.0,3.0299999713897705
2020-06-09,3.0299999713897705,2.9600000381469727,3.0299999713897705,2.9800000190734863,6312529.0,2.9800000190734863
2020-06-10,2.990000009536743,2.940000057220459,2.9700000286102295,2.950000047683716,5221001.0,2.950000047683716
2020-06-11,2.950000047683716,2.9200000762939453,2.930000066757202,2.9200000762939453,3105800.0,2.9200000762939453
2020-06-12,2.940000057220459,2.880000114440918,2.880000114440918,2.930000066757202,2739340.0,2.930000066757202
2020-06-15,2.950000047683716,2.9000000953674316,2.9200000762939453,2.9000000953674316,2758740.0,2.9000000953674316
2020-06-16,3.0,2.9000000953674316,2.9000000953674316,2.9700000286102295,7444901.0,2.9700000286102295
2020-06-17,3.059999942779541,2.940000057220459,2.950000047683716,3.009999990463257,9712706.0,3.009999990463257
2020-06-18,3.309999942779541,2.9800000190734863,2.990000009536743,3.309999942779541,45905708.0,3.309999942779541
2020-06-19,3.319999933242798,3.069999933242798,3.190000057220459,3.25,38485865.0,3.25
2020-06-22,3.2100000381469727,3.0999999046325684,3.180000066757202,3.119999885559082,16527602.0,3.119999885559082
2020-06-23,3.1500000953674316,3.049999952316284,3.109999895095825,3.109999895095825,13726897.0,3.109999895095825
2020-06-24,3.109999895095825,3.059999942779541,3.0899999141693115,3.059999942779541,9054259.0,3.059999942779541
2020-06-29,3.0399999618530273,2.9600000381469727,3.0399999618530273,2.9800000190734863,13579790.0,2.9800000190734863
2020-06-30,3.009999990463257,2.9600000381469727,3.0,2.9800000190734863,8074778.0,2.9800000190734863
2020-07-01,3.009999990463257,2.9600000381469727,2.9600000381469727,3.0,8011831.0,3.0
2020-07-02,3.0899999141693115,2.9800000190734863,2.990000009536743,3.069999933242798,12074671.0,3.069999933242798
2020-07-03,3.1500000953674316,3.049999952316284,3.069999933242798,3.130000114440918,16082922.0,3.130000114440918
2020-07-06,3.2799999713897705,3.130000114440918,3.1500000953674316,3.2699999809265137,25267408.0,3.2699999809265137
2020-07-07,3.369999885559082,3.1600000858306885,3.2899999618530273,3.1700000762939453,24341855.0,3.1700000762939453
2020-07-08,3.4000000953674316,3.1600000858306885,3.1700000762939453,3.369999885559082,31594996.0,3.369999885559082
2020-07-09,3.7100000381469727,3.2899999618530273,3.3499999046325684,3.7100000381469727,57361063.0,3.7100000381469727
2020-07-10,3.9800000190734863,3.569999933242798,3.7200000286102295,3.609999895095825,68583801.0,3.609999895095825
2020-07-13,3.9200000762939453,3.5199999809265137,3.5999999046325684,3.8399999141693115,47166928.0,3.8399999141693115
2020-07-14,3.880000114440918,3.6600000858306885,3.7799999713897705,3.7300000190734863,29842396.0,3.7300000190734863
2020-07-15,3.7200000286102295,3.5199999809265137,3.7100000381469727,3.5399999618530273,23896462.0,3.5399999618530273
2020-07-16,3.5999999046325684,3.3299999237060547,3.5399999618530273,3.369999885559082,15386701.0,3.369999885559082
2020-07-17,3.4600000381469727,3.3299999237060547,3.380000114440918,3.4000000953674316,11792922.0,3.4000000953674316
2020-07-20,3.619999885559082,3.4200000762939453,3.4600000381469727,3.5999999046325684,17834441.0,3.5999999046325684
2020-07-21,3.609999895095825,3.4800000190734863,3.569999933242798,3.509999990463257,12188148.0,3.509999990463257
2020-07-22,3.569999933242798,3.4700000286102295,3.5,3.4800000190734863,10998205.0,3.4800000190734863
2020-07-23,3.5,3.380000114440918,3.4700000286102295,3.490000009536743,10472212.0,3.490000009536743
2020-07-24,3.5199999809265137,3.3299999237060547,3.4800000190734863,3.359999895095825,10869703.0,3.359999895095825
2020-07-27,3.390000104904175,3.309999942779541,3.3399999141693115,3.359999895095825,5554625.0,3.359999895095825
2020-07-28,3.440000057220459,3.3299999237060547,3.369999885559082,3.369999885559082,6843936.0,3.369999885559082
2020-07-29,3.4200000762939453,3.2699999809265137,3.3399999141693115,3.4200000762939453,8722712.0,3.4200000762939453
2020-07-30,3.4600000381469727,3.369999885559082,3.4100000858306885,3.380000114440918,7007384.0,3.380000114440918
2020-07-31,3.430000066757202,3.3499999046325684,3.3499999046325684,3.4000000953674316,6256366.0,3.4000000953674316
2020-08-03,3.490000009536743,3.4100000858306885,3.4200000762939453,3.490000009536743,11751701.0,3.490000009536743
2020-08-04,3.5,3.430000066757202,3.5,3.440000057220459,9094138.0,3.440000057220459
2020-08-05,3.4600000381469727,3.369999885559082,3.440000057220459,3.450000047683716,7684601.0,3.450000047683716
2020-08-06,3.490000009536743,3.4100000858306885,3.490000009536743,3.4600000381469727,8652903.0,3.4600000381469727
2020-08-07,3.450000047683716,3.359999895095825,3.440000057220459,3.4000000953674316,8909300.0,3.4000000953674316
2020-08-10,3.440000057220459,3.359999895095825,3.4000000953674316,3.4200000762939453,6967841.0,3.4200000762939453
2020-08-11,3.450000047683716,3.3299999237060547,3.4200000762939453,3.3499999046325684,8423300.0,3.3499999046325684
2020-08-12,3.3499999046325684,3.259999990463257,3.309999942779541,3.3499999046325684,7601049.0,3.3499999046325684
2020-08-13,3.430000066757202,3.3499999046325684,3.359999895095825,3.390000104904175,7444284.0,3.390000104904175
2020-08-14,3.4000000953674316,3.3299999237060547,3.369999885559082,3.390000104904175,4683901.0,3.390000104904175
2020-08-17,3.450000047683716,3.380000114440918,3.390000104904175,3.450000047683716,10598941.0,3.450000047683716
2020-08-18,3.5399999618530273,3.4600000381469727,3.4700000286102295,3.5,17190300.0,3.5
2020-08-19,3.490000009536743,3.4200000762939453,3.4700000286102295,3.440000057220459,9674400.0,3.440000057220459
2020-08-20,3.640000104904175,3.4000000953674316,3.440000057220459,3.509999990463257,20344606.0,3.509999990463257
2020-08-21,3.5,3.430000066757202,3.4700000286102295,3.490000009536743,11400534.0,3.490000009536743
2020-08-24,3.4700000286102295,3.4000000953674316,3.4600000381469727,3.4100000858306885,7591600.0,3.4100000858306885
2020-08-25,3.430000066757202,3.3499999046325684,3.4100000858306885,3.359999895095825,6442622.0,3.359999895095825
2020-08-26,3.369999885559082,3.309999942779541,3.3499999046325684,3.319999933242798,5153701.0,3.319999933242798
2020-08-27,3.369999885559082,3.299999952316284,3.3299999237060547,3.359999895095825,4957589.0,3.359999895095825
2020-08-28,3.4100000858306885,3.309999942779541,3.3499999046325684,3.380000114440918,6525946.0,3.380000114440918
2020-08-31,3.4100000858306885,3.3499999046325684,3.390000104904175,3.3499999046325684,5585500.0,3.3499999046325684
2020-09-01,3.4000000953674316,3.3499999046325684,3.3499999046325684,3.380000114440918,3929346.0,3.380000114440918
2020-09-02,3.380000114440918,3.319999933242798,3.380000114440918,3.3399999141693115,5090719.0,3.3399999141693115
2020-09-03,3.430000066757202,3.319999933242798,3.3299999237060547,3.369999885559082,6816489.0,3.369999885559082
2020-09-04,3.3399999141693115,3.2799999713897705,3.3299999237060547,3.3299999237060547,5873000.0,3.3299999237060547
2020-09-07,3.369999885559082,3.309999942779541,3.309999942779541,3.319999933242798,4634409.0,3.319999933242798
2020-09-08,3.4200000762939453,3.309999942779541,3.3299999237060547,3.4200000762939453,7922620.0,3.4200000762939453
2020-09-09,3.75,3.369999885559082,3.4000000953674316,3.680000066757202,39595690.0,3.680000066757202
2020-09-10,3.6600000858306885,3.369999885559082,3.6600000858306885,3.4100000858306885,23853582.0,3.4100000858306885
2020-09-11,3.5999999046325684,3.3399999141693115,3.3399999141693115,3.490000009536743,17661056.0,3.490000009536743
2020-09-14,3.640000104904175,3.4100000858306885,3.5199999809265137,3.430000066757202,12362200.0,3.430000066757202
2020-09-15,3.4600000381469727,3.4000000953674316,3.440000057220459,3.450000047683716,6747141.0,3.450000047683716
2020-09-16,3.4800000190734863,3.4000000953674316,3.4200000762939453,3.4200000762939453,6314700.0,3.4200000762939453
2020-09-17,3.4200000762939453,3.3499999046325684,3.4100000858306885,3.359999895095825,6410255.0,3.359999895095825
2020-09-18,3.450000047683716,3.3399999141693115,3.369999885559082,3.440000057220459,6360055.0,3.440000057220459
2020-09-21,3.4700000286102295,3.4000000953674316,3.4200000762939453,3.430000066757202,6046600.0,3.430000066757202
2020-09-22,3.430000066757202,3.3499999046325684,3.380000114440918,3.3499999046325684,5947600.0,3.3499999046325684
2020-09-23,3.380000114440918,3.3299999237060547,3.369999885559082,3.3399999141693115,3432200.0,3.3399999141693115
2020-09-24,3.3299999237060547,3.2200000286102295,3.319999933242798,3.240000009536743,7226759.0,3.240000009536743
2020-09-25,3.2699999809265137,3.2100000381469727,3.259999990463257,3.25,3855400.0,3.25
2020-09-28,3.2699999809265137,3.2200000286102295,3.2300000190734863,3.2300000190734863,2414155.0,3.2300000190734863
2020-09-29,3.2699999809265137,3.2200000286102295,3.240000009536743,3.25,2482910.0,3.25
2020-09-30,3.259999990463257,3.190000057220459,3.25,3.2100000381469727,4099500.0,3.2100000381469727
2020-10-09,3.299999952316284,3.2300000190734863,3.2300000190734863,3.259999990463257,3121911.0,3.259999990463257
2020-10-12,3.3299999237060547,3.2699999809265137,3.2699999809265137,3.319999933242798,4996411.0,3.319999933242798
2020-10-13,3.319999933242798,3.25,3.319999933242798,3.2799999713897705,5061555.0,3.2799999713897705
2020-10-14,3.2799999713897705,3.240000009536743,3.259999990463257,3.259999990463257,2379601.0,3.259999990463257
2020-10-15,3.309999942779541,3.25,3.25,3.2699999809265137,4277220.0,3.2699999809265137
2020-10-16,3.309999942779541,3.25,3.25,3.2899999618530273,5045316.0,3.2899999618530273
2020-10-19,3.3399999141693115,3.259999990463257,3.2799999713897705,3.2699999809265137,4448301.0,3.2699999809265137
2020-10-20,3.2699999809265137,3.2200000286102295,3.2699999809265137,3.259999990463257,4215316.0,3.259999990463257
2020-10-21,3.2699999809265137,3.2100000381469727,3.259999990463257,3.2300000190734863,3065816.0,3.2300000190734863
2020-10-22,3.240000009536743,3.200000047683716,3.2300000190734863,3.2200000286102295,2494178.0,3.2200000286102295
2020-10-23,3.240000009536743,3.1700000762939453,3.2100000381469727,3.180000066757202,3195300.0,3.180000066757202
2020-10-26,3.190000057220459,3.140000104904175,3.1700000762939453,3.1700000762939453,4006800.0,3.1700000762939453
2020-10-27,3.1700000762939453,3.119999885559082,3.1700000762939453,3.1600000858306885,2837802.0,3.1600000858306885