Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,5.5,5.380000114440918,5.400000095367432,5.440000057220459,11978979.0,5.440000057220459
2010-01-05,5.480000019073486,5.300000190734863,5.46999979019165,5.420000076293945,10809355.0,5.420000076293945
2010-01-06,5.690000057220459,5.420000076293945,5.5,5.440000057220459,24382370.0,5.440000057220459
2010-01-07,5.610000133514404,5.400000095367432,5.400000095367432,5.489999771118164,21147983.0,5.489999771118164
2010-01-08,5.579999923706055,5.400000095367432,5.460000038146973,5.570000171661377,13048710.0,5.570000171661377
2010-01-11,5.639999866485596,5.46999979019165,5.559999942779541,5.510000228881836,14253342.0,5.510000228881836
2010-01-12,5.619999885559082,5.510000228881836,5.53000020980835,5.619999885559082,18200327.0,5.619999885559082
2010-01-13,5.570000171661377,5.360000133514404,5.539999961853027,5.389999866485596,17500152.0,5.389999866485596
2010-01-14,5.510000228881836,5.340000152587891,5.400000095367432,5.460000038146973,14844724.0,5.460000038146973
2010-01-15,5.659999847412109,5.449999809265137,5.449999809265137,5.619999885559082,23985414.0,5.619999885559082
2010-01-18,5.670000076293945,5.550000190734863,5.579999923706055,5.639999866485596,16146756.0,5.639999866485596
2010-01-19,5.900000095367432,5.599999904632568,5.670000076293945,5.840000152587891,35027676.0,5.840000152587891
2010-01-20,6.090000152587891,5.75,5.829999923706055,5.78000020980835,53572741.0,5.78000020980835
2010-01-21,5.929999828338623,5.619999885559082,5.809999942779541,5.71999979019165,22234947.0,5.71999979019165
2010-01-22,5.670000076293945,5.360000133514404,5.670000076293945,5.460000038146973,19768821.0,5.460000038146973
2010-01-25,5.489999771118164,5.300000190734863,5.400000095367432,5.320000171661377,10776553.0,5.320000171661377
2010-01-26,5.369999885559082,5.050000190734863,5.320000171661377,5.099999904632568,12392675.0,5.099999904632568
2010-01-27,5.139999866485596,4.960000038146973,5.099999904632568,5.010000228881836,10554760.0,5.010000228881836
2010-01-28,5.110000133514404,5.0,5.03000020980835,5.059999942779541,9240989.0,5.059999942779541
2010-01-29,5.130000114440918,5.0,5.039999961853027,5.039999961853027,8467182.0,5.039999961853027
2010-02-01,5.070000171661377,4.800000190734863,5.010000228881836,4.849999904632568,10857946.0,4.849999904632568
2010-02-02,5.039999961853027,4.849999904632568,4.849999904632568,4.920000076293945,9253746.0,4.920000076293945
2010-02-03,5.239999771118164,4.920000076293945,4.980000019073486,5.199999809265137,14855324.0,5.199999809265137
2010-02-04,5.289999961853027,5.099999904632568,5.170000076293945,5.179999828338623,12410639.0,5.179999828338623
2010-02-05,5.119999885559082,4.989999771118164,5.050000190734863,5.059999942779541,11088276.0,5.059999942779541
2010-02-08,5.079999923706055,5.010000228881836,5.059999942779541,5.050000190734863,4195851.0,5.050000190734863
2010-02-09,5.070000171661377,5.010000228881836,5.039999961853027,5.050000190734863,4548715.0,5.050000190734863
2010-02-10,5.099999904632568,5.03000020980835,5.050000190734863,5.070000171661377,4421325.0,5.070000171661377
2010-02-11,5.079999923706055,5.019999980926514,5.070000171661377,5.019999980926514,4109649.0,5.019999980926514
2010-02-12,5.119999885559082,5.03000020980835,5.050000190734863,5.110000133514404,4472116.0,5.110000133514404
2010-02-22,5.570000171661377,5.099999904632568,5.119999885559082,5.409999847412109,24756945.0,5.409999847412109
2010-02-23,5.949999809265137,5.260000228881836,5.380000114440918,5.949999809265137,75768448.0,5.949999809265137
2010-02-24,6.0,5.570000171661377,5.920000076293945,5.690000057220459,71410128.0,5.690000057220459
2010-02-25,5.840000152587891,5.599999904632568,5.639999866485596,5.739999771118164,36253993.0,5.739999771118164
2010-02-26,6.050000190734863,5.650000095367432,5.699999809265137,5.980000019073486,62196124.0,5.980000019073486
2010-03-01,6.139999866485596,5.909999847412109,5.980000019073486,5.949999809265137,45902130.0,5.949999809265137
2010-03-02,5.940000057220459,5.710000038146973,5.940000057220459,5.800000190734863,32798799.0,5.800000190734863
2010-03-03,5.929999828338623,5.800000190734863,5.849999904632568,5.840000152587891,25850108.0,5.840000152587891
2010-03-04,6.150000095367432,5.730000019073486,5.860000133514404,5.900000095367432,50468420.0,5.900000095367432
2010-03-05,5.989999771118164,5.670000076293945,5.949999809265137,5.730000019073486,22243046.0,5.730000019073486
2010-03-08,5.789999961853027,5.679999828338623,5.739999771118164,5.699999809265137,13600123.0,5.699999809265137
2010-03-09,5.909999847412109,5.730000019073486,5.760000228881836,5.769999980926514,18496247.0,5.769999980926514
2010-03-10,5.869999885559082,5.559999942779541,5.730000019073486,5.650000095367432,16425826.0,5.650000095367432
2010-03-11,5.800000190734863,5.579999923706055,5.630000114440918,5.730000019073486,15284032.0,5.730000019073486
2010-03-12,5.840000152587891,5.590000152587891,5.800000190734863,5.599999904632568,13499767.0,5.599999904632568
2010-03-15,5.699999809265137,5.559999942779541,5.559999942779541,5.690000057220459,14900261.0,5.690000057220459
2010-03-16,5.849999904632568,5.610000133514404,5.699999809265137,5.800000190734863,15423598.0,5.800000190734863
2010-03-17,5.940000057220459,5.800000190734863,5.869999885559082,5.889999866485596,27536309.0,5.889999866485596
2010-03-18,5.909999847412109,5.769999980926514,5.909999847412109,5.880000114440918,24192239.0,5.880000114440918
2010-03-19,5.980000019073486,5.789999961853027,5.909999847412109,5.929999828338623,24933583.0,5.929999828338623
2010-03-22,5.940000057220459,5.820000171661377,5.900000095367432,5.840000152587891,16204476.0,5.840000152587891
2010-03-23,5.840000152587891,5.659999847412109,5.809999942779541,5.670000076293945,17345582.0,5.670000076293945
2010-03-24,5.71999979019165,5.639999866485596,5.650000095367432,5.699999809265137,13101377.0,5.699999809265137
2010-03-25,5.730000019073486,5.590000152587891,5.699999809265137,5.679999828338623,13676794.0,5.679999828338623
2010-03-26,5.940000057220459,5.769999980926514,5.849999904632568,5.869999885559082,32445064.0,5.869999885559082
2010-03-29,5.900000095367432,5.75,5.900000095367432,5.829999923706055,16452206.0,5.829999923706055
2010-03-30,5.860000133514404,5.760000228881836,5.809999942779541,5.800000190734863,13727150.0,5.800000190734863
2010-03-31,5.789999961853027,5.679999828338623,5.789999961853027,5.730000019073486,14303220.0,5.730000019073486
2010-04-01,5.820000171661377,5.699999809265137,5.730000019073486,5.760000228881836,18727889.0,5.760000228881836
2010-04-02,6.340000152587891,5.679999828338623,5.760000228881836,6.110000133514404,73142420.0,6.110000133514404
2010-04-06,6.199999809265137,6.0,6.019999980926514,6.090000152587891,45611980.0,6.090000152587891
2010-04-07,6.119999885559082,6.0,6.050000190734863,6.050000190734863,20806360.0,6.050000190734863
2010-04-08,6.650000095367432,6.039999961853027,6.079999923706055,6.559999942779541,73859199.0,6.559999942779541
2010-04-09,6.619999885559082,6.400000095367432,6.480000019073486,6.539999961853027,44907009.0,6.539999961853027
2010-04-12,6.840000152587891,6.519999980926514,6.539999961853027,6.659999847412109,56383700.0,6.659999847412109
2010-04-13,6.699999809265137,6.150000095367432,6.659999847412109,6.389999866485596,40278806.0,6.389999866485596
2010-04-14,6.619999885559082,6.320000171661377,6.349999904632568,6.429999828338623,24750773.0,6.429999828338623
2010-04-15,6.579999923706055,6.309999942779541,6.400000095367432,6.480000019073486,19646047.0,6.480000019073486
2010-04-16,6.800000190734863,6.369999885559082,6.449999809265137,6.670000076293945,33796328.0,6.670000076293945
2010-04-19,6.880000114440918,6.409999847412109,6.650000095367432,6.440000057220459,41422796.0,6.440000057220459
2010-04-20,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.440000057220459
2010-04-21,6.78000020980835,6.440000057220459,6.599999904632568,6.71999979019165,34964648.0,6.71999979019165
2010-04-22,6.840000152587891,6.5,6.71999979019165,6.690000057220459,28631083.0,6.690000057220459
2010-04-23,6.599999904632568,6.21999979019165,6.53000020980835,6.25,45641668.0,6.25
2010-04-26,6.210000038146973,5.980000019073486,6.190000057220459,6.130000114440918,23506890.0,6.130000114440918
2010-04-27,6.090000152587891,5.75,6.079999923706055,5.909999847412109,19050280.0,5.909999847412109
2010-04-28,6.039999961853027,5.760000228881836,5.809999942779541,5.920000076293945,12335471.0,5.920000076293945
2010-04-29,5.960000038146973,5.510000228881836,5.880000114440918,5.53000020980835,28216276.0,5.53000020980835
2010-04-30,5.570000171661377,5.099999904632568,5.550000190734863,5.210000038146973,16550318.0,5.210000038146973
2010-05-04,5.309999942779541,5.070000171661377,5.099999904632568,5.28000020980835,9715622.0,5.28000020980835
2010-05-05,5.400000095367432,5.190000057220459,5.210000038146973,5.389999866485596,10564788.0,5.389999866485596
2010-05-06,5.380000114440918,5.050000190734863,5.380000114440918,5.099999904632568,10710264.0,5.099999904632568
2010-05-07,5.079999923706055,4.809999942779541,5.0,4.849999904632568,14893412.0,4.849999904632568
2010-05-10,5.079999923706055,4.849999904632568,4.880000114440918,5.0,12736153.0,5.0
2010-05-11,5.150000095367432,4.860000133514404,5.090000152587891,4.880000114440918,11083722.0,4.880000114440918
2010-05-12,5.0,4.820000171661377,4.880000114440918,4.920000076293945,9433093.0,4.920000076293945
2010-05-13,4.920000076293945,4.920000076293945,4.920000076293945,4.920000076293945,0.0,4.920000076293945
2010-05-14,5.079999923706055,4.949999809265137,5.019999980926514,5.010000228881836,10549165.0,5.010000228881836
2010-05-17,4.96999979019165,4.510000228881836,4.920000076293945,4.510000228881836,14298420.0,4.510000228881836
2010-05-18,4.570000171661377,4.059999942779541,4.510000228881836,4.400000095367432,25110223.0,4.400000095367432
2010-05-19,4.400000095367432,4.210000038146973,4.340000152587891,4.300000190734863,12383937.0,4.300000190734863
2010-05-20,4.389999866485596,4.25,4.260000228881836,4.28000020980835,10142615.0,4.28000020980835
2010-05-21,4.360000133514404,4.090000152587891,4.139999866485596,4.329999923706055,9585793.0,4.329999923706055
2010-05-24,4.550000190734863,4.349999904632568,4.349999904632568,4.539999961853027,14016549.0,4.539999961853027
2010-05-25,4.519999980926514,4.369999885559082,4.480000019073486,4.420000076293945,13294643.0,4.420000076293945
2010-05-26,4.5,4.389999866485596,4.420000076293945,4.489999771118164,8543255.0,4.489999771118164
2010-05-27,4.639999866485596,4.400000095367432,4.480000019073486,4.579999923706055,13724889.0,4.579999923706055
2010-05-28,4.71999979019165,4.559999942779541,4.599999904632568,4.590000152587891,14758857.0,4.590000152587891
2010-05-31,4.579999923706055,4.329999923706055,4.539999961853027,4.349999904632568,10301269.0,4.349999904632568
2010-06-01,4.570000171661377,4.150000095367432,4.300000190734863,4.519999980926514,10804494.0,4.519999980926514
2010-06-02,4.519999980926514,4.380000114440918,4.480000019073486,4.5,10767678.0,4.5
2010-06-03,4.539999961853027,4.360000133514404,4.5,4.369999885559082,7963236.0,4.369999885559082
2010-06-04,4.389999866485596,4.269999980926514,4.320000171661377,4.369999885559082,6205903.0,4.369999885559082
2010-06-07,4.349999904632568,4.210000038146973,4.25,4.28000020980835,4967788.0,4.28000020980835
2010-06-08,4.420000076293945,4.25,4.269999980926514,4.340000152587891,5165091.0,4.340000152587891
2010-06-09,4.730000019073486,4.400000095367432,4.440000057220459,4.53000020980835,16790922.0,4.53000020980835
2010-06-10,4.670000076293945,4.440000057220459,4.440000057220459,4.579999923706055,14447578.0,4.579999923706055
2010-06-11,4.71999979019165,4.510000228881836,4.570000171661377,4.699999809265137,17848058.0,4.699999809265137
2010-06-17,4.949999809265137,4.599999904632568,4.71999979019165,4.619999885559082,18069940.0,4.619999885559082
2010-06-18,4.690000057220459,4.349999904632568,4.579999923706055,4.409999847412109,9926071.0,4.409999847412109
2010-06-21,4.78000020980835,4.46999979019165,4.510000228881836,4.710000038146973,19963255.0,4.710000038146973
2010-06-22,4.760000228881836,4.619999885559082,4.650000095367432,4.71999979019165,15171033.0,4.71999979019165
2010-06-23,4.71999979019165,4.570000171661377,4.690000057220459,4.619999885559082,9634450.0,4.619999885559082
2010-06-24,4.650000095367432,4.53000020980835,4.599999904632568,4.610000133514404,5624537.0,4.610000133514404
2010-06-25,4.570000171661377,4.440000057220459,4.53000020980835,4.449999809265137,8374954.0,4.449999809265137
2010-06-28,4.489999771118164,4.260000228881836,4.449999809265137,4.309999942779541,7912605.0,4.309999942779541
2010-06-29,4.380000114440918,4.099999904632568,4.300000190734863,4.110000133514404,8737909.0,4.110000133514404
2010-06-30,4.150000095367432,3.880000114440918,4.119999885559082,4.090000152587891,8436287.0,4.090000152587891
2010-07-01,4.099999904632568,3.9700000286102295,4.050000190734863,4.019999980926514,4487941.0,4.019999980926514
2010-07-02,4.099999904632568,3.880000114440918,4.019999980926514,4.090000152587891,5555989.0,4.090000152587891
2010-07-05,4.119999885559082,3.9600000381469727,4.03000020980835,4.099999904632568,5331414.0,4.099999904632568
2010-07-06,4.199999809265137,4.110000133514404,4.150000095367432,4.190000057220459,7794394.0,4.190000057220459
2010-07-07,4.210000038146973,4.110000133514404,4.159999847412109,4.199999809265137,5686729.0,4.199999809265137
2010-07-08,4.21999979019165,4.119999885559082,4.190000057220459,4.150000095367432,4037249.0,4.150000095367432
2010-07-09,4.269999980926514,4.130000114440918,4.179999828338623,4.25,8747341.0,4.25
2010-07-12,4.340000152587891,4.210000038146973,4.239999771118164,4.300000190734863,7710763.0,4.300000190734863
2010-07-13,4.260000228881836,4.130000114440918,4.239999771118164,4.170000076293945,5518472.0,4.170000076293945
2010-07-14,4.309999942779541,4.199999809265137,4.199999809265137,4.21999979019165,6308564.0,4.21999979019165
2010-07-15,4.260000228881836,4.099999904632568,4.210000038146973,4.119999885559082,4172744.0,4.119999885559082
2010-07-16,4.159999847412109,4.0,4.099999904632568,4.119999885559082,5118139.0,4.119999885559082
2010-07-19,4.21999979019165,4.059999942779541,4.110000133514404,4.210000038146973,6055441.0,4.210000038146973
2010-07-20,4.349999904632568,4.199999809265137,4.210000038146973,4.309999942779541,10368813.0,4.309999942779541
2010-07-21,4.460000038146973,4.269999980926514,4.300000190734863,4.340000152587891,10891453.0,4.340000152587891
2010-07-22,4.409999847412109,4.260000228881836,4.309999942779541,4.389999866485596,11125316.0,4.389999866485596
2010-07-23,4.440000057220459,4.300000190734863,4.380000114440918,4.400000095367432,7091651.0,4.400000095367432
2010-07-26,4.53000020980835,4.360000133514404,4.400000095367432,4.510000228881836,13409480.0,4.510000228881836
2010-07-27,4.53000020980835,4.420000076293945,4.5,4.480000019073486,8743094.0,4.480000019073486
2010-07-28,4.619999885559082,4.440000057220459,4.460000038146973,4.550000190734863,13538127.0,4.550000190734863
2010-07-29,4.699999809265137,4.53000020980835,4.570000171661377,4.650000095367432,16288332.0,4.650000095367432
2010-07-30,4.699999809265137,4.539999961853027,4.619999885559082,4.579999923706055,11491726.0,4.579999923706055
2010-08-02,4.829999923706055,4.519999980926514,4.570000171661377,4.739999771118164,20912970.0,4.739999771118164
2010-08-03,4.789999961853027,4.599999904632568,4.710000038146973,4.610000133514404,18422129.0,4.610000133514404
2010-08-04,4.639999866485596,4.5,4.599999904632568,4.599999904632568,10351423.0,4.599999904632568
2010-08-05,4.75,4.570000171661377,4.590000152587891,4.670000076293945,18897688.0,4.670000076293945
2010-08-06,4.769999980926514,4.619999885559082,4.659999847412109,4.760000228881836,17788154.0,4.760000228881836
2010-08-09,4.820000171661377,4.710000038146973,4.739999771118164,4.760000228881836,15308100.0,4.760000228881836
2010-08-10,4.769999980926514,4.559999942779541,4.760000228881836,4.579999923706055,12997810.0,4.579999923706055
2010-08-11,4.650000095367432,4.5,4.570000171661377,4.630000114440918,8590611.0,4.630000114440918
2010-08-12,4.679999828338623,4.539999961853027,4.539999961853027,4.579999923706055,9545126.0,4.579999923706055
2010-08-13,4.730000019073486,4.570000171661377,4.570000171661377,4.699999809265137,17917525.0,4.699999809265137
2010-08-16,4.849999904632568,4.690000057220459,4.699999809265137,4.820000171661377,21213283.0,4.820000171661377
2010-08-17,4.829999923706055,4.730000019073486,4.789999961853027,4.789999961853027,14572743.0,4.789999961853027
2010-08-18,4.809999942779541,4.670000076293945,4.800000190734863,4.730000019073486,10806062.0,4.730000019073486
2010-08-19,4.769999980926514,4.650000095367432,4.71999979019165,4.730000019073486,10028945.0,4.730000019073486
2010-08-20,4.730000019073486,4.579999923706055,4.730000019073486,4.599999904632568,10991887.0,4.599999904632568
2010-08-23,4.679999828338623,4.559999942779541,4.630000114440918,4.590000152587891,8411320.0,4.590000152587891
2010-08-24,4.670000076293945,4.519999980926514,4.590000152587891,4.630000114440918,8791631.0,4.630000114440918
2010-08-25,4.630000114440918,4.460000038146973,4.599999904632568,4.46999979019165,9917709.0,4.46999979019165
2010-08-26,4.519999980926514,4.429999828338623,4.489999771118164,4.480000019073486,7915333.0,4.480000019073486
2010-08-27,4.579999923706055,4.449999809265137,4.480000019073486,4.559999942779541,7226269.0,4.559999942779541
2010-08-30,4.630000114440918,4.559999942779541,4.559999942779541,4.619999885559082,8371425.0,4.619999885559082
2010-08-31,4.610000133514404,4.519999980926514,4.599999904632568,4.550000190734863,9853036.0,4.550000190734863
2010-09-01,4.579999923706055,4.400000095367432,4.550000190734863,4.489999771118164,11124064.0,4.489999771118164
2010-09-02,4.920000076293945,4.46999979019165,4.519999980926514,4.699999809265137,35032482.0,4.699999809265137
2010-09-03,4.789999961853027,4.659999847412109,4.699999809265137,4.769999980926514,30566889.0,4.769999980926514
2010-09-06,4.849999904632568,4.710000038146973,4.849999904632568,4.739999771118164,19404138.0,4.739999771118164
2010-09-07,4.809999942779541,4.710000038146973,4.75,4.78000020980835,13542215.0,4.78000020980835
2010-09-08,4.78000020980835,4.670000076293945,4.769999980926514,4.739999771118164,11426455.0,4.739999771118164
2010-09-09,4.75,4.550000190734863,4.75,4.559999942779541,15191664.0,4.559999942779541
2010-09-10,4.610000133514404,4.449999809265137,4.550000190734863,4.579999923706055,10181406.0,4.579999923706055
2010-09-13,4.650000095367432,4.519999980926514,4.579999923706055,4.630000114440918,8613129.0,4.630000114440918
2010-09-14,4.730000019073486,4.610000133514404,4.650000095367432,4.659999847412109,11529793.0,4.659999847412109
2010-09-15,4.829999923706055,4.679999828338623,4.679999828338623,4.75,32268024.0,4.75
2010-09-16,4.849999904632568,4.659999847412109,4.75,4.789999961853027,29878396.0,4.789999961853027
2010-09-17,4.889999866485596,4.699999809265137,4.849999904632568,4.730000019073486,18086178.0,4.730000019073486
2010-09-20,4.769999980926514,4.53000020980835,4.730000019073486,4.630000114440918,14622474.0,4.630000114440918
2010-09-21,4.670000076293945,4.550000190734863,4.619999885559082,4.650000095367432,8452342.0,4.650000095367432
2010-09-27,4.940000057220459,4.679999828338623,4.690000057220459,4.929999828338623,35355738.0,4.929999828338623
2010-09-28,4.920000076293945,4.789999961853027,4.900000095367432,4.829999923706055,22828809.0,4.829999923706055
2010-09-29,4.860000133514404,4.690000057220459,4.829999923706055,4.75,16122318.0,4.75
2010-09-30,4.880000114440918,4.670000076293945,4.699999809265137,4.860000133514404,17020298.0,4.860000133514404
2010-10-08,5.090000152587891,4.860000133514404,4.960000038146973,5.010000228881836,31898496.0,5.010000228881836
2010-10-11,5.239999771118164,4.960000038146973,5.0,5.079999923706055,33471133.0,5.079999923706055
2010-10-12,5.190000057220459,5.0,5.070000171661377,5.150000095367432,21685893.0,5.150000095367432
2010-10-13,5.389999866485596,5.110000133514404,5.150000095367432,5.25,26347953.0,5.25
2010-10-14,5.159999847412109,4.980000019073486,5.110000133514404,5.0,26832188.0,5.0
2010-10-15,5.21999979019165,4.900000095367432,4.929999828338623,5.150000095367432,27213274.0,5.150000095367432
2010-10-18,5.150000095367432,4.909999847412109,5.139999866485596,5.0,21564911.0,5.0
2010-10-19,5.139999866485596,5.0,5.0,5.119999885559082,17358584.0,5.119999885559082
2010-10-20,5.230000019073486,4.980000019073486,5.019999980926514,5.179999828338623,27390371.0,5.179999828338623
2010-10-21,5.210000038146973,5.070000171661377,5.179999828338623,5.130000114440918,16132730.0,5.130000114440918
2010-10-22,5.139999866485596,5.010000228881836,5.090000152587891,5.059999942779541,15794420.0,5.059999942779541
2010-10-25,5.119999885559082,5.0,5.03000020980835,5.099999904632568,22032639.0,5.099999904632568
2010-10-26,5.150000095367432,5.039999961853027,5.099999904632568,5.139999866485596,21418138.0,5.139999866485596
2010-10-27,5.230000019073486,5.090000152587891,5.099999904632568,5.150000095367432,25204104.0,5.150000095367432
2010-10-28,5.150000095367432,5.0,5.130000114440918,5.039999961853027,14825146.0,5.039999961853027
2010-10-29,5.150000095367432,4.880000114440918,5.130000114440918,4.96999979019165,16392993.0,4.96999979019165
2010-11-01,5.019999980926514,4.880000114440918,4.940000057220459,4.989999771118164,21419724.0,4.989999771118164
2010-11-02,5.03000020980835,4.829999923706055,4.960000038146973,4.980000019073486,31226322.0,4.980000019073486
2010-11-03,4.960000038146973,4.860000133514404,4.929999828338623,4.869999885559082,12391874.0,4.869999885559082
2010-11-04,4.929999828338623,4.829999923706055,4.829999923706055,4.909999847412109,12656288.0,4.909999847412109
2010-11-05,5.079999923706055,4.920000076293945,4.929999828338623,5.03000020980835,24640616.0,5.03000020980835
2010-11-08,5.199999809265137,5.0,5.050000190734863,5.199999809265137,33188906.0,5.199999809265137
2010-11-09,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0.0,5.199999809265137
2010-11-10,5.420000076293945,5.130000114440918,5.170000076293945,5.349999904632568,48636771.0,5.349999904632568
2010-11-11,5.489999771118164,5.239999771118164,5.320000171661377,5.289999961853027,43162476.0,5.289999961853027
2010-11-12,5.309999942779541,4.800000190734863,5.260000228881836,4.889999866485596,26193866.0,4.889999866485596
2010-11-15,5.179999828338623,4.900000095367432,4.949999809265137,5.150000095367432,26282330.0,5.150000095367432
2010-11-16,5.670000076293945,5.099999904632568,5.099999904632568,5.670000076293945,105936662.0,5.670000076293945
2010-11-17,5.550000190734863,5.21999979019165,5.5,5.320000171661377,49236839.0,5.320000171661377
2010-11-18,5.460000038146973,5.050000190734863,5.349999904632568,5.320000171661377,27963036.0,5.320000171661377
2010-11-19,5.590000152587891,5.199999809265137,5.320000171661377,5.570000171661377,30043078.0,5.570000171661377
2010-11-22,5.659999847412109,5.389999866485596,5.5,5.460000038146973,28541616.0,5.460000038146973
2010-11-23,5.760000228881836,5.300000190734863,5.449999809265137,5.670000076293945,46002636.0,5.670000076293945
2010-11-24,6.079999923706055,5.579999923706055,5.599999904632568,5.849999904632568,43088416.0,5.849999904632568
2010-11-25,6.059999942779541,5.849999904632568,5.949999809265137,5.909999847412109,26754987.0,5.909999847412109
2010-11-26,5.929999828338623,5.699999809265137,5.909999847412109,5.769999980926514,18379906.0,5.769999980926514
2010-11-29,5.960000038146973,5.699999809265137,5.769999980926514,5.789999961853027,17934888.0,5.789999961853027
2010-11-30,5.769999980926514,5.300000190734863,5.730000019073486,5.449999809265137,22356217.0,5.449999809265137
2010-12-01,5.539999961853027,5.25,5.429999828338623,5.400000095367432,13011155.0,5.400000095367432
2010-12-02,5.610000133514404,5.400000095367432,5.5,5.429999828338623,13944321.0,5.429999828338623
2010-12-03,5.480000019073486,5.320000171661377,5.429999828338623,5.440000057220459,8399442.0,5.440000057220459
2010-12-06,5.510000228881836,5.25,5.409999847412109,5.320000171661377,10532334.0,5.320000171661377
2010-12-07,5.420000076293945,5.199999809265137,5.340000152587891,5.400000095367432,8204167.0,5.400000095367432
2010-12-08,5.429999828338623,5.300000190734863,5.409999847412109,5.309999942779541,7383936.0,5.309999942779541
2010-12-09,5.320000171661377,5.170000076293945,5.289999961853027,5.199999809265137,7875375.0,5.199999809265137
2010-12-10,5.300000190734863,5.150000095367432,5.150000095367432,5.239999771118164,4816918.0,5.239999771118164
2010-12-13,5.389999866485596,5.239999771118164,5.289999961853027,5.360000133514404,7328552.0,5.360000133514404
2010-12-14,5.480000019073486,5.360000133514404,5.380000114440918,5.409999847412109,7883709.0,5.409999847412109
2010-12-15,5.409999847412109,5.300000190734863,5.409999847412109,5.320000171661377,9157726.0,5.320000171661377
2010-12-16,5.389999866485596,5.199999809265137,5.309999942779541,5.289999961853027,13880602.0,5.289999961853027
2010-12-17,5.289999961853027,5.210000038146973,5.230000019073486,5.260000228881836,6800881.0,5.260000228881836
2010-12-20,5.380000114440918,5.0,5.380000114440918,5.170000076293945,11815996.0,5.170000076293945
2010-12-21,5.25,5.099999904632568,5.139999866485596,5.239999771118164,6653309.0,5.239999771118164
2010-12-22,5.239999771118164,5.119999885559082,5.239999771118164,5.150000095367432,6743716.0,5.150000095367432
2010-12-23,5.150000095367432,4.929999828338623,5.150000095367432,4.980000019073486,11135728.0,4.980000019073486
2010-12-24,5.0,4.849999904632568,4.980000019073486,4.900000095367432,6793977.0,4.900000095367432
2010-12-27,5.010000228881836,4.75,4.909999847412109,4.78000020980835,6172269.0,4.78000020980835
2010-12-28,4.849999904632568,4.659999847412109,4.78000020980835,4.710000038146973,5488479.0,4.710000038146973
2010-12-29,4.789999961853027,4.630000114440918,4.75,4.78000020980835,3729735.0,4.78000020980835
2010-12-30,4.860000133514404,4.730000019073486,4.78000020980835,4.789999961853027,5018715.0,4.789999961853027
2010-12-31,4.880000114440918,4.78000020980835,4.800000190734863,4.860000133514404,4369830.0,4.860000133514404
2011-01-04,5.150000095367432,4.860000133514404,4.900000095367432,5.079999923706055,11524680.0,5.079999923706055
2011-01-05,5.119999885559082,5.0,5.070000171661377,5.090000152587891,6019356.0,5.090000152587891
2011-01-06,5.190000057220459,5.059999942779541,5.099999904632568,5.079999923706055,6375087.0,5.079999923706055
2011-01-07,5.150000095367432,5.010000228881836,5.079999923706055,5.059999942779541,5307788.0,5.059999942779541
2011-01-10,5.230000019073486,5.03000020980835,5.050000190734863,5.139999866485596,10972418.0,5.139999866485596
2011-01-11,5.400000095367432,5.099999904632568,5.119999885559082,5.380000114440918,16925203.0,5.380000114440918
2011-01-12,5.599999904632568,5.360000133514404,5.400000095367432,5.590000152587891,24235212.0,5.590000152587891
2011-01-13,5.650000095367432,5.420000076293945,5.539999961853027,5.440000057220459,14790559.0,5.440000057220459
2011-01-14,5.53000020980835,5.380000114440918,5.409999847412109,5.449999809265137,8594163.0,5.449999809265137
2011-01-17,5.679999828338623,5.380000114440918,5.429999828338623,5.449999809265137,19006811.0,5.449999809265137
2011-01-18,5.760000228881836,5.340000152587891,5.380000114440918,5.739999771118164,20322093.0,5.739999771118164
2011-01-19,5.789999961853027,5.53000020980835,5.670000076293945,5.619999885559082,21029544.0,5.619999885559082
2011-01-20,5.639999866485596,5.230000019073486,5.449999809265137,5.599999904632568,28051727.0,5.599999904632568
2011-01-21,5.590000152587891,5.300000190734863,5.559999942779541,5.369999885559082,15445707.0,5.369999885559082
2011-01-24,5.389999866485596,5.110000133514404,5.380000114440918,5.159999847412109,9566942.0,5.159999847412109
2011-01-25,5.170000076293945,4.849999904632568,5.170000076293945,4.900000095367432,10102988.0,4.900000095367432
2011-01-26,5.019999980926514,4.860000133514404,4.869999885559082,4.980000019073486,4157841.0,4.980000019073486
2011-01-27,5.110000133514404,4.900000095367432,4.96999979019165,5.070000171661377,4282284.0,5.070000171661377
2011-01-28,5.139999866485596,5.0,5.070000171661377,5.079999923706055,4692788.0,5.079999923706055
2011-01-31,5.130000114440918,5.010000228881836,5.110000133514404,5.050000190734863,6865959.0,5.050000190734863
2011-02-01,5.110000133514404,5.010000228881836,5.050000190734863,5.070000171661377,5655884.0,5.070000171661377
2011-02-09,5.340000152587891,5.0,5.0,5.329999923706055,12410971.0,5.329999923706055
2011-02-10,5.409999847412109,5.25,5.300000190734863,5.389999866485596,11064460.0,5.389999866485596
2011-02-11,5.389999866485596,5.300000190734863,5.389999866485596,5.369999885559082,8407333.0,5.369999885559082
2011-02-14,5.5,5.340000152587891,5.349999904632568,5.449999809265137,10771464.0,5.449999809265137
2011-02-15,5.630000114440918,5.389999866485596,5.449999809265137,5.400000095367432,14014015.0,5.400000095367432
2011-02-16,5.480000019073486,5.349999904632568,5.400000095367432,5.420000076293945,9491228.0,5.420000076293945
2011-02-17,5.650000095367432,5.420000076293945,5.429999828338623,5.610000133514404,20007443.0,5.610000133514404
2011-02-18,5.75,5.519999980926514,5.610000133514404,5.610000133514404,19378532.0,5.610000133514404
2011-02-21,5.880000114440918,5.550000190734863,5.570000171661377,5.829999923706055,24433619.0,5.829999923706055
2011-02-22,5.809999942779541,5.570000171661377,5.800000190734863,5.610000133514404,22112160.0,5.610000133514404
2011-02-23,6.059999942779541,5.619999885559082,5.639999866485596,5.820000171661377,32633518.0,5.820000171661377
2011-02-24,6.400000095367432,5.820000171661377,5.820000171661377,6.309999942779541,62179422.0,6.309999942779541
2011-02-25,6.210000038146973,5.96999979019165,6.110000133514404,6.130000114440918,32538462.0,6.130000114440918
2011-02-28,6.28000020980835,6.0,6.130000114440918,6.159999847412109,15944418.0,6.159999847412109
2011-03-01,6.300000190734863,6.050000190734863,6.159999847412109,6.230000019073486,17038405.0,6.230000019073486
2011-03-02,6.349999904632568,6.119999885559082,6.170000076293945,6.260000228881836,15955989.0,6.260000228881836
2011-03-03,6.400000095367432,5.920000076293945,6.28000020980835,5.980000019073486,26727368.0,5.980000019073486
2011-03-04,6.170000076293945,5.929999828338623,5.949999809265137,6.059999942779541,13680685.0,6.059999942779541
2011-03-07,6.199999809265137,6.019999980926514,6.090000152587891,6.110000133514404,11357576.0,6.110000133514404
2011-03-08,6.269999980926514,6.070000171661377,6.119999885559082,6.159999847412109,9766040.0,6.159999847412109
2011-03-09,6.159999847412109,5.949999809265137,6.159999847412109,6.010000228881836,16936891.0,6.010000228881836
2011-03-10,6.039999961853027,5.900000095367432,5.980000019073486,5.920000076293945,10529320.0,5.920000076293945
2011-03-11,6.03000020980835,5.840000152587891,5.860000133514404,5.949999809265137,12427611.0,5.949999809265137
2011-03-14,6.039999961853027,5.820000171661377,5.940000057220459,6.03000020980835,10274283.0,6.03000020980835
2011-03-15,6.019999980926514,5.679999828338623,6.019999980926514,5.760000228881836,19834245.0,5.760000228881836
2011-03-16,5.889999866485596,5.699999809265137,5.760000228881836,5.860000133514404,9678907.0,5.860000133514404
2011-03-17,5.860000133514404,5.590000152587891,5.75,5.639999866485596,10364359.0,5.639999866485596
2011-03-21,5.78000020980835,5.389999866485596,5.710000038146973,5.5,34498589.0,5.5
2011-03-22,5.539999961853027,5.369999885559082,5.460000038146973,5.539999961853027,13899988.0,5.539999961853027
2011-03-23,5.619999885559082,5.46999979019165,5.5,5.619999885559082,16659887.0,5.619999885559082
2011-03-24,5.659999847412109,5.559999942779541,5.590000152587891,5.570000171661377,9809624.0,5.570000171661377
2011-03-25,5.769999980926514,5.579999923706055,5.590000152587891,5.730000019073486,15778993.0,5.730000019073486
2011-03-28,5.860000133514404,5.480000019073486,5.809999942779541,5.550000190734863,31693507.0,5.550000190734863
2011-03-29,5.659999847412109,5.460000038146973,5.550000190734863,5.53000020980835,16266740.0,5.53000020980835
2011-03-30,5.559999942779541,5.400000095367432,5.5,5.420000076293945,13380826.0,5.420000076293945
2011-03-31,5.550000190734863,5.380000114440918,5.449999809265137,5.489999771118164,15160329.0,5.489999771118164
2011-04-01,5.599999904632568,5.420000076293945,5.480000019073486,5.599999904632568,10454142.0,5.599999904632568
2011-04-06,5.75,5.590000152587891,5.650000095367432,5.679999828338623,25678290.0,5.679999828338623
2011-04-07,5.949999809265137,5.630000114440918,5.699999809265137,5.889999866485596,35013967.0,5.889999866485596
2011-04-08,5.929999828338623,5.800000190734863,5.869999885559082,5.900000095367432,19239223.0,5.900000095367432
2011-04-11,5.889999866485596,5.710000038146973,5.889999866485596,5.730000019073486,17989457.0,5.730000019073486
2011-04-12,5.789999961853027,5.699999809265137,5.75,5.75,11384705.0,5.75
2011-04-13,5.920000076293945,5.699999809265137,5.75,5.909999847412109,18923879.0,5.909999847412109
2011-04-14,5.980000019073486,5.809999942779541,5.920000076293945,5.829999923706055,14075958.0,5.829999923706055
2011-04-15,5.940000057220459,5.75,5.789999961853027,5.900000095367432,15460808.0,5.900000095367432
2011-04-18,6.099999904632568,5.860000133514404,5.860000133514404,6.0,21367747.0,6.0
2011-04-19,6.139999866485596,5.929999828338623,5.96999979019165,6.019999980926514,23557184.0,6.019999980926514
2011-04-20,6.349999904632568,5.989999771118164,6.019999980926514,6.230000019073486,37791114.0,6.230000019073486
2011-04-21,6.309999942779541,6.139999866485596,6.210000038146973,6.190000057220459,17214896.0,6.190000057220459
2011-04-22,6.809999942779541,6.190000057220459,6.190000057220459,6.809999942779541,97069618.0,6.809999942779541
2011-05-17,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,4114100.0,6.130000114440918
2011-05-18,5.800000190734863,5.519999980926514,5.710000038146973,5.71999979019165,75682879.0,5.71999979019165
2011-05-19,5.789999961853027,5.610000133514404,5.639999866485596,5.739999771118164,44311864.0,5.739999771118164
2011-05-20,5.809999942779541,5.610000133514404,5.71999979019165,5.71999979019165,28498953.0,5.71999979019165
2011-05-23,5.690000057220459,5.320000171661377,5.679999828338623,5.380000114440918,29173950.0,5.380000114440918
2011-05-24,5.429999828338623,5.139999866485596,5.369999885559082,5.300000190734863,20345539.0,5.300000190734863
2011-05-25,5.670000076293945,5.230000019073486,5.289999961853027,5.289999961853027,34315647.0,5.289999961853027
2011-05-26,5.329999923706055,5.059999942779541,5.329999923706055,5.070000171661377,27861380.0,5.070000171661377
2011-05-27,5.059999942779541,4.809999942779541,5.050000190734863,4.820000171661377,20508801.0,4.820000171661377
2011-05-30,4.869999885559082,4.75,4.760000228881836,4.78000020980835,11819417.0,4.78000020980835
2011-05-31,4.909999847412109,4.769999980926514,4.789999961853027,4.900000095367432,11842887.0,4.900000095367432
2011-06-01,4.96999979019165,4.849999904632568,4.889999866485596,4.940000057220459,12657705.0,4.940000057220459
2011-06-02,4.880000114440918,4.679999828338623,4.860000133514404,4.769999980926514,13145042.0,4.769999980926514
2011-06-03,4.860000133514404,4.75,4.760000228881836,4.849999904632568,9076657.0,4.849999904632568
2011-06-07,4.940000057220459,4.800000190734863,4.800000190734863,4.909999847412109,9925127.0,4.909999847412109
2011-06-08,5.050000190734863,4.78000020980835,4.889999866485596,5.039999961853027,15832955.0,5.039999961853027
2011-06-09,5.010000228881836,4.820000171661377,4.980000019073486,4.840000152587891,13943629.0,4.840000152587891
2011-06-10,4.900000095367432,4.800000190734863,4.829999923706055,4.900000095367432,9266427.0,4.900000095367432
2011-06-13,4.889999866485596,4.78000020980835,4.869999885559082,4.880000114440918,5855880.0,4.880000114440918
2011-06-14,4.980000019073486,4.840000152587891,4.869999885559082,4.960000038146973,10216840.0,4.960000038146973
2011-06-15,5.079999923706055,4.889999866485596,4.929999828338623,5.039999961853027,16649406.0,5.039999961853027
2011-06-16,5.0,4.860000133514404,4.980000019073486,4.960000038146973,12821568.0,4.960000038146973
2011-06-17,4.96999979019165,4.789999961853027,4.949999809265137,4.880000114440918,11920610.0,4.880000114440918
2011-06-20,4.849999904632568,4.559999942779541,4.849999904632568,4.599999904632568,12312910.0,4.599999904632568
2011-06-21,4.659999847412109,4.579999923706055,4.610000133514404,4.639999866485596,5539954.0,4.639999866485596
2011-06-22,4.679999828338623,4.590000152587891,4.659999847412109,4.639999866485596,4707558.0,4.639999866485596
2011-06-23,4.710000038146973,4.510000228881836,4.619999885559082,4.679999828338623,7391387.0,4.679999828338623
2011-06-24,4.829999923706055,4.639999866485596,4.650000095367432,4.78000020980835,10241429.0,4.78000020980835
2011-06-27,4.880000114440918,4.75,4.760000228881836,4.829999923706055,8650568.0,4.829999923706055
2011-06-28,4.960000038146973,4.820000171661377,4.829999923706055,4.889999866485596,11565975.0,4.889999866485596
2011-06-29,4.889999866485596,4.730000019073486,4.880000114440918,4.75,7977330.0,4.75
2011-06-30,4.849999904632568,4.739999771118164,4.739999771118164,4.809999942779541,5590432.0,4.809999942779541
2011-07-01,4.949999809265137,4.78000020980835,4.829999923706055,4.880000114440918,11154514.0,4.880000114440918
2011-07-04,5.039999961853027,4.889999866485596,4.909999847412109,4.989999771118164,14467558.0,4.989999771118164
2011-07-05,5.059999942779541,4.96999979019165,4.989999771118164,5.010000228881836,10807500.0,5.010000228881836
2011-07-06,5.190000057220459,4.929999828338623,5.010000228881836,5.159999847412109,19310160.0,5.159999847412109
2011-07-07,5.179999828338623,5.079999923706055,5.119999885559082,5.099999904632568,15732344.0,5.099999904632568
2011-07-08,5.119999885559082,5.0,5.090000152587891,5.03000020980835,9612166.0,5.03000020980835
2011-07-11,5.070000171661377,4.980000019073486,5.010000228881836,5.050000190734863,6389907.0,5.050000190734863
2011-07-12,5.230000019073486,4.989999771118164,5.019999980926514,5.110000133514404,21379785.0,5.110000133514404
2011-07-13,5.300000190734863,5.110000133514404,5.110000133514404,5.230000019073486,18533047.0,5.230000019073486
2011-07-14,5.340000152587891,5.179999828338623,5.300000190734863,5.25,9722931.0,5.25
2011-07-15,5.460000038146973,5.170000076293945,5.179999828338623,5.360000133514404,21263575.0,5.360000133514404
2011-07-18,5.429999828338623,5.289999961853027,5.320000171661377,5.369999885559082,11516962.0,5.369999885559082
2011-07-19,5.690000057220459,5.289999961853027,5.400000095367432,5.599999904632568,32921474.0,5.599999904632568
2011-07-20,5.690000057220459,5.519999980926514,5.570000171661377,5.650000095367432,17539439.0,5.650000095367432
2011-07-21,5.659999847412109,5.510000228881836,5.650000095367432,5.53000020980835,11615144.0,5.53000020980835
2011-07-22,5.630000114440918,5.360000133514404,5.53000020980835,5.460000038146973,12117937.0,5.460000038146973
2011-07-25,5.46999979019165,5.230000019073486,5.429999828338623,5.269999980926514,13679416.0,5.269999980926514
2011-07-26,5.400000095367432,5.260000228881836,5.260000228881836,5.389999866485596,10495422.0,5.389999866485596
2011-07-27,5.389999866485596,5.239999771118164,5.369999885559082,5.360000133514404,9197287.0,5.360000133514404
2011-07-28,5.340000152587891,5.110000133514404,5.300000190734863,5.199999809265137,11411739.0,5.199999809265137
2011-07-29,5.389999866485596,5.150000095367432,5.150000095367432,5.340000152587891,9534461.0,5.340000152587891
2011-08-01,5.460000038146973,5.28000020980835,5.340000152587891,5.400000095367432,7261830.0,5.400000095367432
2011-08-02,5.889999866485596,5.320000171661377,5.340000152587891,5.789999961853027,21468911.0,5.789999961853027
2011-08-03,5.940000057220459,5.630000114440918,5.699999809265137,5.820000171661377,22382733.0,5.820000171661377
2011-08-04,5.869999885559082,5.75,5.75,5.769999980926514,12164229.0,5.769999980926514
2011-08-05,6.03000020980835,5.489999771118164,5.590000152587891,5.559999942779541,30977868.0,5.559999942779541
2011-08-08,5.690000057220459,5.099999904632568,5.480000019073486,5.21999979019165,19234100.0,5.21999979019165
2011-08-09,5.340000152587891,4.880000114440918,5.050000190734863,5.25,13225253.0,5.25
2011-08-10,5.619999885559082,5.309999942779541,5.360000133514404,5.429999828338623,14830279.0,5.429999828338623
2011-08-11,5.96999979019165,5.25,5.300000190734863,5.96999979019165,57950429.0,5.96999979019165
2011-08-12,6.210000038146973,5.800000190734863,5.909999847412109,6.139999866485596,48990877.0,6.139999866485596
2011-08-15,6.159999847412109,5.96999979019165,6.059999942779541,6.119999885559082,29844235.0,6.119999885559082
2011-08-16,6.159999847412109,5.900000095367432,6.099999904632568,5.949999809265137,26539225.0,5.949999809265137
2011-08-17,6.480000019073486,5.900000095367432,5.900000095367432,6.21999979019165,35605807.0,6.21999979019165
2011-08-18,6.329999923706055,5.960000038146973,6.159999847412109,5.989999771118164,19557743.0,5.989999771118164
2011-08-19,5.920000076293945,5.739999771118164,5.849999904632568,5.920000076293945,17582192.0,5.920000076293945
2011-08-22,6.260000228881836,5.880000114440918,5.929999828338623,5.989999771118164,16991493.0,5.989999771118164
2011-08-23,6.21999979019165,5.920000076293945,6.039999961853027,6.199999809265137,14576518.0,6.199999809265137
2011-08-24,6.239999771118164,5.980000019073486,6.199999809265137,6.0,15443494.0,6.0
2011-08-25,6.099999904632568,5.960000038146973,5.960000038146973,6.059999942779541,14101945.0,6.059999942779541
2011-08-26,6.159999847412109,5.929999828338623,6.059999942779541,6.010000228881836,13476200.0,6.010000228881836
2011-08-29,6.159999847412109,5.940000057220459,6.010000228881836,6.090000152587891,15890617.0,6.090000152587891
2011-08-30,6.320000171661377,6.070000171661377,6.119999885559082,6.150000095367432,27280173.0,6.150000095367432
2011-08-31,6.21999979019165,6.039999961853027,6.130000114440918,6.079999923706055,16841025.0,6.079999923706055
2011-09-01,6.130000114440918,5.630000114440918,6.079999923706055,5.690000057220459,32266192.0,5.690000057220459
2011-09-02,5.690000057220459,5.389999866485596,5.610000133514404,5.679999828338623,22386187.0,5.679999828338623
2011-09-05,5.739999771118164,5.5,5.619999885559082,5.690000057220459,12339769.0,5.690000057220459
2011-09-06,5.739999771118164,5.510000228881836,5.679999828338623,5.550000190734863,7670620.0,5.550000190734863
2011-09-07,5.78000020980835,5.619999885559082,5.699999809265137,5.730000019073486,9024186.0,5.730000019073486
2011-09-08,5.769999980926514,5.599999904632568,5.75,5.619999885559082,7369056.0,5.619999885559082
2011-09-09,5.760000228881836,5.619999885559082,5.619999885559082,5.670000076293945,6288737.0,5.670000076293945
2011-09-13,5.769999980926514,5.550000190734863,5.590000152587891,5.679999828338623,6909546.0,5.679999828338623
2011-09-14,5.739999771118164,5.5,5.690000057220459,5.699999809265137,8624804.0,5.699999809265137
2011-09-15,5.739999771118164,5.630000114440918,5.710000038146973,5.659999847412109,4690110.0,5.659999847412109
2011-09-16,5.75,5.570000171661377,5.659999847412109,5.690000057220459,6965270.0,5.690000057220459
2011-09-19,5.710000038146973,5.579999923706055,5.630000114440918,5.610000133514404,5526272.0,5.610000133514404
2011-09-20,5.829999923706055,5.590000152587891,5.599999904632568,5.789999961853027,10198024.0,5.789999961853027
2011-09-21,5.960000038146973,5.75,5.760000228881836,5.920000076293945,12197363.0,5.920000076293945
2011-09-22,5.949999809265137,5.769999980926514,5.880000114440918,5.78000020980835,7050587.0,5.78000020980835
2011-09-23,5.880000114440918,5.630000114440918,5.650000095367432,5.849999904632568,6991154.0,5.849999904632568
2011-09-26,5.949999809265137,5.800000190734863,5.849999904632568,5.849999904632568,7021927.0,5.849999904632568
2011-09-27,6.070000171661377,5.820000171661377,5.900000095367432,6.010000228881836,12451853.0,6.010000228881836
2011-09-28,6.210000038146973,6.010000228881836,6.019999980926514,6.019999980926514,16186353.0,6.019999980926514
2011-09-29,6.010000228881836,5.599999904632568,5.949999809265137,5.760000228881836,12265443.0,5.760000228881836
2011-09-30,6.059999942779541,5.630000114440918,5.760000228881836,6.039999961853027,11282321.0,6.039999961853027
2011-10-10,6.150000095367432,5.920000076293945,6.059999942779541,6.019999980926514,13157734.0,6.019999980926514
2011-10-11,6.210000038146973,5.929999828338623,6.130000114440918,6.010000228881836,10270860.0,6.010000228881836
2011-10-12,6.21999979019165,5.800000190734863,6.010000228881836,6.21999979019165,22908332.0,6.21999979019165
2011-10-13,6.289999961853027,6.119999885559082,6.179999828338623,6.28000020980835,21739473.0,6.28000020980835
2011-10-14,6.269999980926514,6.059999942779541,6.260000228881836,6.159999847412109,14049537.0,6.159999847412109
2011-10-17,6.210000038146973,6.010000228881836,6.139999866485596,6.070000171661377,14058674.0,6.070000171661377
2011-10-18,6.110000133514404,5.900000095367432,6.039999961853027,5.909999847412109,9238550.0,5.909999847412109
2011-10-19,5.96999979019165,5.809999942779541,5.909999847412109,5.880000114440918,7863553.0,5.880000114440918
2011-10-20,5.869999885559082,5.559999942779541,5.869999885559082,5.710000038146973,9886091.0,5.710000038146973
2011-10-21,6.050000190734863,5.659999847412109,5.710000038146973,5.960000038146973,15571439.0,5.960000038146973
2011-10-24,6.150000095367432,5.900000095367432,5.960000038146973,6.130000114440918,16838200.0,6.130000114440918
2011-10-25,6.179999828338623,6.010000228881836,6.130000114440918,6.130000114440918,14378145.0,6.130000114440918
2011-10-26,6.380000114440918,6.079999923706055,6.130000114440918,6.159999847412109,25146507.0,6.159999847412109
2011-10-27,6.400000095367432,6.119999885559082,6.150000095367432,6.269999980926514,24054679.0,6.269999980926514
2011-10-28,6.400000095367432,6.150000095367432,6.329999923706055,6.269999980926514,18815642.0,6.269999980926514
2011-11-07,6.900000095367432,6.309999942779541,6.599999904632568,6.900000095367432,44435189.0,6.900000095367432
2011-11-08,7.449999809265137,6.75,7.099999904632568,6.909999847412109,72212177.0,6.909999847412109
2011-11-09,7.099999904632568,6.579999923706055,6.849999904632568,7.010000228881836,43909468.0,7.010000228881836
2011-11-10,7.349999904632568,6.800000190734863,6.860000133514404,7.230000019073486,44576442.0,7.230000019073486
2011-11-11,7.389999866485596,6.949999809265137,7.170000076293945,6.989999771118164,36186808.0,6.989999771118164
2011-11-14,7.179999828338623,6.900000095367432,7.039999961853027,7.130000114440918,23452203.0,7.130000114440918
2011-11-15,7.119999885559082,6.949999809265137,7.079999923706055,7.059999942779541,17400014.0,7.059999942779541
2011-11-16,7.179999828338623,6.820000171661377,7.059999942779541,6.849999904632568,21329555.0,6.849999904632568
2011-11-17,6.900000095367432,6.599999904632568,6.849999904632568,6.78000020980835,15483580.0,6.78000020980835
2011-11-18,7.190000057220459,6.679999828338623,6.760000228881836,6.849999904632568,23230482.0,6.849999904632568
2011-11-21,6.96999979019165,6.639999866485596,6.869999885559082,6.889999866485596,13843731.0,6.889999866485596
2011-11-22,7.090000152587891,6.71999979019165,6.849999904632568,7.070000171661377,14055947.0,7.070000171661377
2011-11-23,7.440000057220459,7.019999980926514,7.099999904632568,7.300000190734863,32722619.0,7.300000190734863
2011-11-24,7.340000152587891,7.090000152587891,7.199999809265137,7.190000057220459,15481465.0,7.190000057220459
2011-11-25,7.690000057220459,7.190000057220459,7.199999809265137,7.289999961853027,29975964.0,7.289999961853027
2011-11-28,7.429999828338623,7.099999904632568,7.260000228881836,7.230000019073486,17033844.0,7.230000019073486
2011-11-29,7.349999904632568,7.150000095367432,7.28000020980835,7.239999771118164,11507039.0,7.239999771118164
2011-11-30,7.289999961853027,6.730000019073486,7.260000228881836,6.739999771118164,18693151.0,6.739999771118164
2011-12-01,7.059999942779541,6.690000057220459,6.949999809265137,6.730000019073486,17812368.0,6.730000019073486
2011-12-02,6.980000019073486,6.690000057220459,6.690000057220459,6.75,10808673.0,6.75
2011-12-05,6.809999942779541,6.340000152587891,6.71999979019165,6.400000095367432,15824480.0,6.400000095367432
2011-12-06,6.400000095367432,6.400000095367432,6.400000095367432,6.400000095367432,0.0,6.400000095367432
2011-12-07,6.659999847412109,6.400000095367432,6.519999980926514,6.480000019073486,8295980.0,6.480000019073486
2011-12-08,6.550000190734863,6.320000171661377,6.449999809265137,6.420000076293945,6197565.0,6.420000076293945
2011-12-09,6.449999809265137,6.230000019073486,6.309999942779541,6.25,8365977.0,6.25
2011-12-12,6.449999809265137,6.159999847412109,6.349999904632568,6.440000057220459,6472019.0,6.440000057220459
2011-12-13,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.440000057220459
2011-12-14,6.510000228881836,5.880000114440918,6.300000190734863,5.96999979019165,13014773.0,5.96999979019165
2011-12-15,5.96999979019165,5.550000190734863,5.920000076293945,5.599999904632568,13070411.0,5.599999904632568
2011-12-16,5.800000190734863,5.46999979019165,5.579999923706055,5.78000020980835,10174265.0,5.78000020980835
2011-12-19,6.159999847412109,5.53000020980835,5.75,6.079999923706055,12000446.0,6.079999923706055
2011-12-20,6.400000095367432,6.099999904632568,6.099999904632568,6.320000171661377,15275302.0,6.320000171661377
2011-12-21,6.550000190734863,6.21999979019165,6.400000095367432,6.28000020980835,14138505.0,6.28000020980835
2011-12-22,6.550000190734863,6.130000114440918,6.289999961853027,6.539999961853027,13402847.0,6.539999961853027
2011-12-23,6.670000076293945,6.409999847412109,6.440000057220459,6.460000038146973,9750154.0,6.460000038146973
2011-12-26,6.460000038146973,6.460000038146973,6.460000038146973,6.460000038146973,0.0,6.460000038146973
2011-12-27,6.360000133514404,5.809999942779541,6.360000133514404,5.809999942779541,15550437.0,5.809999942779541
2011-12-28,6.079999923706055,5.550000190734863,5.679999828338623,5.900000095367432,8196001.0,5.900000095367432
2011-12-29,6.070000171661377,5.599999904632568,5.869999885559082,5.619999885559082,8567277.0,5.619999885559082
2011-12-30,5.619999885559082,5.619999885559082,5.619999885559082,5.619999885559082,0.0,5.619999885559082
2012-01-04,5.940000057220459,5.630000114440918,5.809999942779541,5.809999942779541,6859606.0,5.809999942779541
2012-01-05,5.900000095367432,5.46999979019165,5.71999979019165,5.550000190734863,6293495.0,5.550000190734863
2012-01-06,5.579999923706055,5.0,5.510000228881836,5.019999980926514,16019650.0,5.019999980926514
2012-01-09,5.349999904632568,4.929999828338623,5.050000190734863,5.329999923706055,8566764.0,5.329999923706055
2012-01-10,5.679999828338623,5.230000019073486,5.340000152587891,5.659999847412109,8424821.0,5.659999847412109
2012-01-11,5.739999771118164,5.440000057220459,5.610000133514404,5.659999847412109,7882911.0,5.659999847412109
2012-01-12,5.699999809265137,5.519999980926514,5.659999847412109,5.570000171661377,4841366.0,5.570000171661377
2012-01-13,5.619999885559082,5.329999923706055,5.599999904632568,5.400000095367432,5472068.0,5.400000095367432
2012-01-16,5.400000095367432,5.159999847412109,5.340000152587891,5.179999828338623,2784200.0,5.179999828338623
2012-01-17,5.5,5.21999979019165,5.28000020980835,5.489999771118164,5360392.0,5.489999771118164
2012-01-18,5.53000020980835,5.349999904632568,5.53000020980835,5.369999885559082,4067339.0,5.369999885559082
2012-01-19,5.53000020980835,5.369999885559082,5.429999828338623,5.420000076293945,3732751.0,5.420000076293945
2012-01-20,5.630000114440918,5.460000038146973,5.480000019073486,5.539999961853027,4314833.0,5.539999961853027
2012-01-30,5.760000228881836,5.539999961853027,5.539999961853027,5.659999847412109,4698210.0,5.659999847412109
2012-01-31,5.650000095367432,5.550000190734863,5.570000171661377,5.610000133514404,3010065.0,5.610000133514404
2012-02-01,5.690000057220459,5.510000228881836,5.53000020980835,5.619999885559082,2423797.0,5.619999885559082
2012-02-02,5.860000133514404,5.670000076293945,5.800000190734863,5.71999979019165,3779377.0,5.71999979019165
2012-02-03,5.78000020980835,5.659999847412109,5.78000020980835,5.760000228881836,4657946.0,5.760000228881836
2012-02-06,6.019999980926514,5.699999809265137,5.760000228881836,5.929999828338623,6983317.0,5.929999828338623
2012-02-07,5.920000076293945,5.690000057220459,5.880000114440918,5.75,6191842.0,5.75
2012-02-08,5.840000152587891,5.650000095367432,5.75,5.840000152587891,4779560.0,5.840000152587891
2012-02-09,5.900000095367432,5.78000020980835,5.849999904632568,5.800000190734863,6089802.0,5.800000190734863
2012-02-10,5.949999809265137,5.75,5.800000190734863,5.940000057220459,7763810.0,5.940000057220459
2012-02-13,6.010000228881836,5.820000171661377,5.889999866485596,5.940000057220459,5559933.0,5.940000057220459
2012-02-14,6.03000020980835,5.880000114440918,5.909999847412109,5.980000019073486,5517194.0,5.980000019073486
2012-02-15,6.010000228881836,5.880000114440918,5.980000019073486,5.989999771118164,6066617.0,5.989999771118164
2012-02-16,6.119999885559082,5.889999866485596,6.0,5.96999979019165,6977602.0,5.96999979019165
2012-02-17,6.0,5.849999904632568,5.989999771118164,5.880000114440918,4718636.0,5.880000114440918
2012-02-20,5.96999979019165,5.800000190734863,5.960000038146973,5.820000171661377,5057895.0,5.820000171661377
2012-02-21,5.949999809265137,5.769999980926514,5.820000171661377,5.900000095367432,4962194.0,5.900000095367432
2012-02-22,6.019999980926514,5.849999904632568,5.929999828338623,5.980000019073486,7245677.0,5.980000019073486
2012-02-23,6.329999923706055,5.949999809265137,5.980000019073486,6.300000190734863,17620978.0,6.300000190734863
2012-02-24,6.269999980926514,6.139999866485596,6.25,6.199999809265137,12078605.0,6.199999809265137
2012-02-27,6.460000038146973,6.170000076293945,6.210000038146973,6.25,15911016.0,6.25
2012-02-28,6.400000095367432,6.199999809265137,6.210000038146973,6.300000190734863,9711421.0,6.300000190734863
2012-02-29,6.5,6.239999771118164,6.300000190734863,6.25,8240892.0,6.25
2012-03-01,6.320000171661377,6.199999809265137,6.210000038146973,6.25,4648169.0,6.25
2012-03-02,6.5,6.230000019073486,6.28000020980835,6.460000038146973,13453150.0,6.460000038146973
2012-03-05,6.659999847412109,6.400000095367432,6.460000038146973,6.429999828338623,12367718.0,6.429999828338623
2012-03-06,6.449999809265137,6.230000019073486,6.449999809265137,6.320000171661377,6580795.0,6.320000171661377
2012-03-07,6.320000171661377,6.170000076293945,6.260000228881836,6.21999979019165,8582020.0,6.21999979019165
2012-03-08,6.380000114440918,6.230000019073486,6.25,6.260000228881836,7939952.0,6.260000228881836
2012-03-09,6.380000114440918,6.260000228881836,6.369999885559082,6.360000133514404,6940447.0,6.360000133514404
2012-03-12,6.420000076293945,6.289999961853027,6.369999885559082,6.349999904632568,5005003.0,6.349999904632568
2012-03-13,6.550000190734863,6.28000020980835,6.300000190734863,6.53000020980835,13096969.0,6.53000020980835
2012-03-14,6.690000057220459,6.210000038146973,6.590000152587891,6.269999980926514,21089620.0,6.269999980926514
2012-03-15,6.369999885559082,6.110000133514404,6.349999904632568,6.119999885559082,12093376.0,6.119999885559082
2012-03-16,6.730000019073486,6.130000114440918,6.130000114440918,6.590000152587891,16970164.0,6.590000152587891
2012-03-19,6.880000114440918,6.489999771118164,6.53000020980835,6.760000228881836,21429556.0,6.760000228881836
2012-03-20,7.03000020980835,6.579999923706055,6.739999771118164,6.849999904632568,19010123.0,6.849999904632568
2012-03-21,7.150000095367432,6.809999942779541,6.849999904632568,6.940000057220459,21996804.0,6.940000057220459
2012-03-22,7.0,6.820000171661377,6.940000057220459,6.920000076293945,8648284.0,6.920000076293945
2012-03-23,6.900000095367432,6.630000114440918,6.849999904632568,6.699999809265137,10507451.0,6.699999809265137
2012-03-26,7.21999979019165,6.659999847412109,6.679999828338623,6.809999942779541,21405484.0,6.809999942779541
2012-03-27,7.039999961853027,6.78000020980835,6.78000020980835,6.840000152587891,10370369.0,6.840000152587891
2012-03-28,6.800000190734863,6.489999771118164,6.78000020980835,6.519999980926514,12482558.0,6.519999980926514
2012-03-29,6.96999979019165,6.489999771118164,6.630000114440918,6.909999847412109,18622237.0,6.909999847412109
2012-03-30,7.059999942779541,6.570000171661377,7.0,6.659999847412109,17962289.0,6.659999847412109
2012-04-05,6.920000076293945,6.550000190734863,6.639999866485596,6.909999847412109,13444082.0,6.909999847412109
2012-04-06,7.320000171661377,6.849999904632568,6.880000114440918,7.289999961853027,35493616.0,7.289999961853027
2012-04-09,7.400000095367432,7.130000114440918,7.199999809265137,7.139999866485596,17053289.0,7.139999866485596
2012-04-10,7.400000095367432,6.940000057220459,7.139999866485596,7.380000114440918,17629649.0,7.380000114440918
2012-04-11,7.389999866485596,7.159999847412109,7.269999980926514,7.230000019073486,12058192.0,7.230000019073486
2012-04-12,7.309999942779541,7.050000190734863,7.150000095367432,7.119999885559082,19054368.0,7.119999885559082
2012-04-13,7.269999980926514,7.019999980926514,7.110000133514404,7.099999904632568,18968469.0,7.099999904632568
2012-04-16,7.260000228881836,6.900000095367432,7.099999904632568,6.989999771118164,18892846.0,6.989999771118164
2012-04-17,7.0,6.650000095367432,6.909999847412109,6.710000038146973,24909389.0,6.710000038146973
2012-04-18,6.829999923706055,6.610000133514404,6.650000095367432,6.78000020980835,18666344.0,6.78000020980835
2012-04-19,6.829999923706055,6.679999828338623,6.800000190734863,6.75,11682853.0,6.75
2012-04-20,6.789999961853027,6.639999866485596,6.710000038146973,6.670000076293945,11983109.0,6.670000076293945
2012-04-23,6.869999885559082,6.480000019073486,6.690000057220459,6.820000171661377,16871009.0,6.820000171661377
2012-04-24,6.889999866485596,6.579999923706055,6.769999980926514,6.869999885559082,16153733.0,6.869999885559082
2012-04-25,6.869999885559082,6.869999885559082,6.869999885559082,6.869999885559082,0.0,6.869999885559082
2012-04-26,6.960000038146973,6.599999904632568,6.909999847412109,6.670000076293945,12178828.0,6.670000076293945
2012-04-27,6.730000019073486,6.53000020980835,6.630000114440918,6.639999866485596,6534416.0,6.639999866485596
2012-05-02,6.730000019073486,6.130000114440918,6.710000038146973,6.179999828338623,24082225.0,6.179999828338623
2012-05-03,6.269999980926514,6.019999980926514,6.03000020980835,6.21999979019165,8031499.0,6.21999979019165
2012-05-04,6.239999771118164,6.070000171661377,6.21999979019165,6.130000114440918,7598423.0,6.130000114440918
2012-05-07,6.190000057220459,6.070000171661377,6.070000171661377,6.139999866485596,6769505.0,6.139999866485596
2012-05-08,6.28000020980835,6.099999904632568,6.179999828338623,6.25,8061124.0,6.25
2012-05-09,6.630000114440918,6.159999847412109,6.239999771118164,6.550000190734863,19663853.0,6.550000190734863
2012-05-10,6.659999847412109,6.5,6.510000228881836,6.579999923706055,11041491.0,6.579999923706055
2012-05-11,6.619999885559082,6.449999809265137,6.599999904632568,6.46999979019165,6628380.0,6.46999979019165
2012-05-14,6.679999828338623,6.460000038146973,6.539999961853027,6.610000133514404,11977615.0,6.610000133514404
2012-05-15,6.679999828338623,6.389999866485596,6.570000171661377,6.46999979019165,8734022.0,6.46999979019165
2012-05-16,6.929999828338623,6.420000076293945,6.420000076293945,6.679999828338623,20866835.0,6.679999828338623
2012-05-17,6.880000114440918,6.579999923706055,6.679999828338623,6.800000190734863,13954302.0,6.800000190734863
2012-05-18,6.949999809265137,6.71999979019165,6.760000228881836,6.920000076293945,15622611.0,6.920000076293945
2012-05-21,6.949999809265137,6.78000020980835,6.949999809265137,6.840000152587891,8798171.0,6.840000152587891
2012-05-22,7.170000076293945,6.829999923706055,6.849999904632568,7.070000171661377,13774074.0,7.070000171661377
2012-05-23,7.119999885559082,6.96999979019165,7.050000190734863,7.0,11891407.0,7.0
2012-05-24,7.03000020980835,6.730000019073486,7.019999980926514,6.78000020980835,11961567.0,6.78000020980835
2012-05-25,7.150000095367432,6.699999809265137,6.739999771118164,7.010000228881836,20413396.0,7.010000228881836
2012-05-28,7.190000057220459,6.860000133514404,6.960000038146973,6.960000038146973,13137221.0,6.960000038146973
2012-05-29,7.150000095367432,6.900000095367432,6.940000057220459,6.980000019073486,17318365.0,6.980000019073486
2012-05-30,7.179999828338623,6.929999828338623,6.929999828338623,7.099999904632568,12850009.0,7.099999904632568
2012-05-31,7.25,7.019999980926514,7.070000171661377,7.079999923706055,10981349.0,7.079999923706055
2012-06-01,7.139999866485596,6.880000114440918,7.050000190734863,6.920000076293945,10277460.0,6.920000076293945
2012-06-04,6.96999979019165,6.78000020980835,6.809999942779541,6.820000171661377,6609841.0,6.820000171661377
2012-06-05,6.880000114440918,6.71999979019165,6.809999942779541,6.800000190734863,4230243.0,6.800000190734863
2012-06-06,6.909999847412109,6.760000228881836,6.789999961853027,6.809999942779541,5625203.0,6.809999942779541
2012-06-07,6.849999904632568,6.5,6.829999923706055,6.53000020980835,12453489.0,6.53000020980835
2012-06-08,6.599999904632568,6.050000190734863,6.599999904632568,6.110000133514404,21964642.0,6.110000133514404
2012-06-11,6.289999961853027,6.119999885559082,6.119999885559082,6.260000228881836,9684283.0,6.260000228881836
2012-06-12,6.300000190734863,6.179999828338623,6.260000228881836,6.239999771118164,4768292.0,6.239999771118164
2012-06-13,6.210000038146973,5.619999885559082,6.199999809265137,5.880000114440918,56086517.0,5.880000114440918
2012-06-14,6.019999980926514,5.449999809265137,5.710000038146973,5.980000019073486,57640375.0,5.980000019073486
2012-06-15,5.980000019073486,5.980000019073486,5.980000019073486,5.980000019073486,0.0,5.980000019073486
2012-06-18,5.980000019073486,5.980000019073486,5.980000019073486,5.980000019073486,0.0,5.980000019073486
2012-06-19,5.800000190734863,5.380000114440918,5.380000114440918,5.760000228881836,87566562.0,5.760000228881836
2012-06-20,5.78000020980835,5.5,5.599999904632568,5.699999809265137,56780859.0,5.699999809265137
2012-06-21,5.800000190734863,5.550000190734863,5.610000133514404,5.659999847412109,42144706.0,5.659999847412109
2012-06-25,5.71999979019165,5.46999979019165,5.579999923706055,5.659999847412109,31378314.0,5.659999847412109
2012-06-26,5.960000038146973,5.639999866485596,5.659999847412109,5.909999847412109,75585198.0,5.909999847412109
2012-06-27,5.869999885559082,5.630000114440918,5.869999885559082,5.639999866485596,41334749.0,5.639999866485596
2012-06-28,5.619999885559082,5.079999923706055,5.619999885559082,5.079999923706055,54739802.0,5.079999923706055
2012-06-29,5.079999923706055,5.079999923706055,5.079999923706055,5.079999923706055,0.0,5.079999923706055
2012-07-02,4.960000038146973,4.760000228881836,4.949999809265137,4.800000190734863,35155557.0,4.800000190734863
2012-07-03,4.860000133514404,4.71999979019165,4.800000190734863,4.769999980926514,22976011.0,4.769999980926514
2012-07-04,4.820000171661377,4.579999923706055,4.75,4.639999866485596,23318241.0,4.639999866485596
2012-07-05,4.619999885559082,4.329999923706055,4.599999904632568,4.349999904632568,27912848.0,4.349999904632568
2012-07-06,4.389999866485596,4.130000114440918,4.360000133514404,4.300000190734863,34034253.0,4.300000190734863
2012-07-09,4.269999980926514,4.110000133514404,4.260000228881836,4.119999885559082,19302650.0,4.119999885559082
2012-07-10,4.239999771118164,4.059999942779541,4.110000133514404,4.159999847412109,17017781.0,4.159999847412109
2012-07-11,4.179999828338623,4.119999885559082,4.139999866485596,4.170000076293945,11095848.0,4.170000076293945
2012-07-12,4.25,4.03000020980835,4.159999847412109,4.239999771118164,23305307.0,4.239999771118164
2012-07-13,4.260000228881836,4.170000076293945,4.210000038146973,4.179999828338623,13798595.0,4.179999828338623
2012-07-16,4.199999809265137,3.990000009536743,4.190000057220459,3.990000009536743,14953872.0,3.990000009536743
2012-07-17,4.21999979019165,3.930000066757202,3.9800000190734863,4.150000095367432,18242409.0,4.150000095367432
2012-07-18,4.309999942779541,4.099999904632568,4.150000095367432,4.289999961853027,20353382.0,4.289999961853027
2012-07-19,4.349999904632568,4.230000019073486,4.260000228881836,4.28000020980835,19637327.0,4.28000020980835
2012-07-20,4.320000171661377,4.210000038146973,4.230000019073486,4.239999771118164,13115603.0,4.239999771118164
2012-07-23,4.289999961853027,4.099999904632568,4.199999809265137,4.190000057220459,11356088.0,4.190000057220459
2012-07-24,4.210000038146973,4.119999885559082,4.139999866485596,4.159999847412109,8012783.0,4.159999847412109
2012-07-25,4.159999847412109,4.059999942779541,4.119999885559082,4.079999923706055,8630675.0,4.079999923706055
2012-07-26,4.139999866485596,4.010000228881836,4.079999923706055,4.039999961853027,10383522.0,4.039999961853027
2012-07-27,4.079999923706055,4.010000228881836,4.050000190734863,4.050000190734863,9311358.0,4.050000190734863
2012-07-30,4.0,3.6500000953674316,4.0,3.6500000953674316,37861705.0,3.6500000953674316
2012-07-31,3.549999952316284,3.2899999618530273,3.549999952316284,3.2899999618530273,38046882.0,3.2899999618530273
2012-08-01,3.390000104904175,3.25,3.299999952316284,3.3399999141693115,23156279.0,3.3399999141693115
2012-08-02,3.359999895095825,3.240000009536743,3.3499999046325684,3.2799999713897705,22712159.0,3.2799999713897705
2012-08-03,3.359999895095825,3.259999990463257,3.299999952316284,3.3499999046325684,20397812.0,3.3499999046325684
2012-08-06,3.4600000381469727,3.2899999618530273,3.319999933242798,3.440000057220459,24337378.0,3.440000057220459
2012-08-07,3.6700000762939453,3.430000066757202,3.440000057220459,3.5799999237060547,35921715.0,3.5799999237060547
2012-08-08,3.5799999237060547,3.4600000381469727,3.5399999618530273,3.5,20215408.0,3.5
2012-08-09,3.5899999141693115,3.4600000381469727,3.5,3.549999952316284,19681481.0,3.549999952316284
2012-08-10,3.6600000858306885,3.559999942779541,3.5799999237060547,3.569999933242798,23676484.0,3.569999933242798
2012-08-13,3.5799999237060547,3.3499999046325684,3.5799999237060547,3.390000104904175,18704097.0,3.390000104904175
2012-08-14,3.450000047683716,3.2899999618530273,3.390000104904175,3.4200000762939453,13198801.0,3.4200000762939453
2012-08-15,3.4000000953674316,3.3299999237060547,3.4000000953674316,3.3399999141693115,8250847.0,3.3399999141693115
2012-08-16,3.5799999237060547,3.299999952316284,3.309999942779541,3.4600000381469727,27049433.0,3.4600000381469727
2012-08-17,3.4700000286102295,3.380000114440918,3.4100000858306885,3.440000057220459,13042039.0,3.440000057220459
2012-08-20,3.5,3.3499999046325684,3.4100000858306885,3.4700000286102295,10323678.0,3.4700000286102295
2012-08-21,3.5399999618530273,3.450000047683716,3.509999990463257,3.4700000286102295,15248145.0,3.4700000286102295
2012-08-22,3.509999990463257,3.4100000858306885,3.509999990463257,3.440000057220459,11676868.0,3.440000057220459
2012-08-23,3.5,3.4200000762939453,3.4600000381469727,3.4700000286102295,10993247.0,3.4700000286102295
2012-08-24,3.509999990463257,3.390000104904175,3.4600000381469727,3.4100000858306885,11726055.0,3.4100000858306885
2012-08-27,3.4000000953674316,3.2300000190734863,3.4000000953674316,3.240000009536743,13269627.0,3.240000009536743
2012-08-28,3.309999942779541,3.2100000381469727,3.240000009536743,3.2899999618530273,9439394.0,3.2899999618530273
2012-08-29,3.309999942779541,3.2200000286102295,3.2799999713897705,3.2300000190734863,8703383.0,3.2300000190734863
2012-08-30,3.2699999809265137,3.0999999046325684,3.2300000190734863,3.1700000762939453,13359441.0,3.1700000762939453
2012-08-31,3.2300000190734863,3.140000104904175,3.180000066757202,3.200000047683716,8323019.0,3.200000047683716
2012-09-03,3.2699999809265137,3.1600000858306885,3.2100000381469727,3.240000009536743,10041180.0,3.240000009536743
2012-09-04,3.240000009536743,3.180000066757202,3.240000009536743,3.190000057220459,9195678.0,3.190000057220459
2012-09-05,3.2200000286102295,3.130000114440918,3.180000066757202,3.200000047683716,7416051.0,3.200000047683716
2012-09-06,3.2300000190734863,3.180000066757202,3.2100000381469727,3.2300000190734863,6897432.0,3.2300000190734863
2012-09-07,3.4800000190734863,3.240000009536743,3.25,3.4000000953674316,26996061.0,3.4000000953674316
2012-09-10,3.700000047683716,3.359999895095825,3.369999885559082,3.5999999046325684,34726682.0,3.5999999046325684
2012-09-11,3.549999952316284,3.4700000286102295,3.5399999618530273,3.5199999809265137,19380132.0,3.5199999809265137
2012-09-12,3.5799999237060547,3.4800000190734863,3.5299999713897705,3.559999942779541,16072332.0,3.559999942779541
2012-09-13,3.569999933242798,3.430000066757202,3.559999942779541,3.450000047683716,14594504.0,3.450000047683716
2012-09-14,3.5199999809265137,3.4100000858306885,3.4800000190734863,3.4700000286102295,13350251.0,3.4700000286102295
2012-09-17,3.680000066757202,3.369999885559082,3.4800000190734863,3.549999952316284,37788161.0,3.549999952316284
2012-09-18,3.4800000190734863,3.369999885559082,3.4800000190734863,3.390000104904175,22046144.0,3.390000104904175
2012-09-19,3.430000066757202,3.319999933242798,3.3499999046325684,3.4100000858306885,12724536.0,3.4100000858306885
2012-09-20,3.4000000953674316,3.2100000381469727,3.4000000953674316,3.2200000286102295,12553078.0,3.2200000286102295
2012-09-21,3.2699999809265137,3.190000057220459,3.2200000286102295,3.2200000286102295,7023752.0,3.2200000286102295
2012-09-24,3.2300000190734863,3.130000114440918,3.190000057220459,3.200000047683716,8510396.0,3.200000047683716
2012-09-25,3.2200000286102295,3.130000114440918,3.190000057220459,3.1500000953674316,7004190.0,3.1500000953674316
2012-09-26,3.1600000858306885,3.0299999713897705,3.1500000953674316,3.0399999618530273,9881736.0,3.0399999618530273
2012-09-27,3.190000057220459,3.0299999713897705,3.0399999618530273,3.130000114440918,12214775.0,3.130000114440918
2012-09-28,3.2100000381469727,3.0999999046325684,3.119999885559082,3.200000047683716,11402711.0,3.200000047683716
2012-10-08,3.240000009536743,3.140000104904175,3.2100000381469727,3.1700000762939453,8252549.0,3.1700000762939453
2012-10-09,3.319999933242798,3.1700000762939453,3.1700000762939453,3.299999952316284,19435582.0,3.299999952316284
2012-10-10,3.4800000190734863,3.2699999809265137,3.309999942779541,3.4000000953674316,27346939.0,3.4000000953674316
2012-10-11,3.5199999809265137,3.3299999237060547,3.369999885559082,3.380000114440918,26101929.0,3.380000114440918
2012-10-12,3.4800000190734863,3.3299999237060547,3.369999885559082,3.440000057220459,22310598.0,3.440000057220459
2012-10-15,3.4800000190734863,3.359999895095825,3.4800000190734863,3.450000047683716,16297825.0,3.450000047683716
2012-10-16,3.490000009536743,3.359999895095825,3.440000057220459,3.4000000953674316,14154528.0,3.4000000953674316
2012-10-17,3.4000000953674316,3.2899999618530273,3.4000000953674316,3.359999895095825,12457558.0,3.359999895095825
2012-10-18,3.6600000858306885,3.3299999237060547,3.369999885559082,3.490000009536743,36660632.0,3.490000009536743
2012-10-19,3.5299999713897705,3.4200000762939453,3.440000057220459,3.490000009536743,20366727.0,3.490000009536743
2012-10-22,3.5199999809265137,3.430000066757202,3.4800000190734863,3.509999990463257,14111264.0,3.509999990463257
2012-10-23,3.640000104904175,3.5,3.5299999713897705,3.5199999809265137,24150539.0,3.5199999809265137
2012-10-24,3.7799999713897705,3.440000057220459,3.4800000190734863,3.7100000381469727,49005660.0,3.7100000381469727
2012-10-25,3.759999990463257,3.5999999046325684,3.6600000858306885,3.609999895095825,30883483.0,3.609999895095825
2012-10-26,3.630000114440918,3.440000057220459,3.5999999046325684,3.549999952316284,25241449.0,3.549999952316284
2012-10-29,3.6600000858306885,3.4600000381469727,3.509999990463257,3.5899999141693115,24252261.0,3.5899999141693115
2012-10-30,3.640000104904175,3.450000047683716,3.549999952316284,3.4600000381469727,22033395.0,3.4600000381469727
2012-10-31,3.4800000190734863,3.2200000286102295,3.450000047683716,3.3299999237060547,21634718.0,3.3299999237060547
2012-11-01,3.440000057220459,3.309999942779541,3.309999942779541,3.359999895095825,20108087.0,3.359999895095825
2012-11-02,3.4800000190734863,3.3499999046325684,3.3499999046325684,3.430000066757202,15138308.0,3.430000066757202
2012-11-05,3.5299999713897705,3.4100000858306885,3.440000057220459,3.5,15387006.0,3.5
2012-11-06,3.5,3.380000114440918,3.5,3.450000047683716,11264868.0,3.450000047683716
2012-11-07,3.549999952316284,3.4200000762939453,3.450000047683716,3.5199999809265137,12977255.0,3.5199999809265137
2012-11-08,3.490000009536743,3.359999895095825,3.4800000190734863,3.369999885559082,13341327.0,3.369999885559082
2012-11-09,3.4200000762939453,3.3299999237060547,3.380000114440918,3.3499999046325684,7106471.0,3.3499999046325684
2012-11-12,3.490000009536743,3.3299999237060547,3.3299999237060547,3.4800000190734863,12972391.0,3.4800000190734863
2012-11-13,3.509999990463257,3.380000114440918,3.4800000190734863,3.5,16524475.0,3.5
2012-11-14,3.8499999046325684,3.549999952316284,3.559999942779541,3.8499999046325684,36138806.0,3.8499999046325684
2012-11-15,4.099999904632568,3.7100000381469727,3.8499999046325684,3.7300000190734863,88298698.0,3.7300000190734863
2012-11-16,3.6700000762939453,3.5,3.640000104904175,3.5799999237060547,36332473.0,3.5799999237060547
2012-11-19,3.569999933242798,3.380000114440918,3.549999952316284,3.4700000286102295,25374851.0,3.4700000286102295
2012-11-20,3.7100000381469727,3.4200000762939453,3.490000009536743,3.630000114440918,39316596.0,3.630000114440918
2012-11-21,3.75,3.509999990463257,3.5799999237060547,3.6700000762939453,32802629.0,3.6700000762939453
2012-11-22,3.640000104904175,3.440000057220459,3.609999895095825,3.5,22266287.0,3.5
2012-11-23,3.5399999618530273,3.430000066757202,3.4800000190734863,3.5199999809265137,18186723.0,3.5199999809265137
2012-11-26,3.509999990463257,3.430000066757202,3.509999990463257,3.430000066757202,10162163.0,3.430000066757202
2012-11-27,3.4100000858306885,3.0899999141693115,3.4000000953674316,3.1700000762939453,19768537.0,3.1700000762939453
2012-11-28,3.259999990463257,3.119999885559082,3.119999885559082,3.180000066757202,11778276.0,3.180000066757202
2012-11-29,3.2200000286102295,3.109999895095825,3.1700000762939453,3.109999895095825,9303480.0,3.109999895095825
2012-11-30,3.190000057220459,3.0899999141693115,3.109999895095825,3.1600000858306885,8383588.0,3.1600000858306885
2012-12-03,3.200000047683716,3.0999999046325684,3.1500000953674316,3.109999895095825,7973811.0,3.109999895095825
2012-12-04,3.0799999237060547,2.9700000286102295,3.049999952316284,3.059999942779541,16921611.0,3.059999942779541
2012-12-05,3.319999933242798,3.059999942779541,3.0899999141693115,3.240000009536743,21473817.0,3.240000009536743
2012-12-06,3.3299999237060547,3.2300000190734863,3.2300000190734863,3.259999990463257,16919498.0,3.259999990463257
2012-12-07,3.390000104904175,3.2300000190734863,3.2699999809265137,3.359999895095825,17903698.0,3.359999895095825
2012-12-10,3.559999942779541,3.3499999046325684,3.3499999046325684,3.490000009536743,22871097.0,3.490000009536743
2012-12-11,3.490000009536743,3.4000000953674316,3.450000047683716,3.4100000858306885,15012513.0,3.4100000858306885
2012-12-12,3.5299999713897705,3.380000114440918,3.4100000858306885,3.440000057220459,11809805.0,3.440000057220459
2012-12-13,3.5899999141693115,3.359999895095825,3.4200000762939453,3.4800000190734863,22547424.0,3.4800000190734863
2012-12-14,3.640000104904175,3.4200000762939453,3.440000057220459,3.5799999237060547,27072059.0,3.5799999237060547
2012-12-17,3.619999885559082,3.5199999809265137,3.5799999237060547,3.5799999237060547,14768317.0,3.5799999237060547
2012-12-18,3.6700000762939453,3.5399999618530273,3.5899999141693115,3.549999952316284,17343235.0,3.549999952316284
2012-12-19,3.5999999046325684,3.450000047683716,3.549999952316284,3.5199999809265137,18231211.0,3.5199999809265137
2012-12-20,3.559999942779541,3.4800000190734863,3.509999990463257,3.5399999618530273,10340333.0,3.5399999618530273
2012-12-21,3.6500000953674316,3.450000047683716,3.559999942779541,3.4800000190734863,13876437.0,3.4800000190734863
2012-12-24,3.5199999809265137,3.4600000381469727,3.490000009536743,3.4800000190734863,7612489.0,3.4800000190734863
2012-12-25,3.5999999046325684,3.4200000762939453,3.4200000762939453,3.569999933242798,18334770.0,3.569999933242798
2012-12-26,3.680000066757202,3.5199999809265137,3.5999999046325684,3.6700000762939453,24260141.0,3.6700000762939453
2012-12-27,3.799999952316284,3.630000114440918,3.6600000858306885,3.6500000953674316,28506872.0,3.6500000953674316
2012-12-28,3.740000009536743,3.619999885559082,3.630000114440918,3.7200000286102295,19271422.0,3.7200000286102295
2012-12-31,3.890000104904175,3.680000066757202,3.7100000381469727,3.809999942779541,23037125.0,3.809999942779541
2013-01-04,3.8299999237060547,3.680000066757202,3.819999933242798,3.690000057220459,18990476.0,3.690000057220459
2013-01-07,3.7200000286102295,3.6500000953674316,3.6700000762939453,3.700000047683716,11020184.0,3.700000047683716
2013-01-08,3.7200000286102295,3.619999885559082,3.7100000381469727,3.690000057220459,12901756.0,3.690000057220459
2013-01-09,3.8299999237060547,3.6500000953674316,3.680000066757202,3.740000009536743,20933749.0,3.740000009536743
2013-01-10,3.7699999809265137,3.700000047683716,3.7300000190734863,3.759999990463257,19215453.0,3.759999990463257
2013-01-11,3.75,3.569999933242798,3.75,3.5799999237060547,15947359.0,3.5799999237060547
2013-01-14,3.6700000762939453,3.5299999713897705,3.559999942779541,3.6500000953674316,14246697.0,3.6500000953674316
2013-01-15,3.759999990463257,3.630000114440918,3.630000114440918,3.740000009536743,17148759.0,3.740000009536743
2013-01-16,3.759999990463257,3.6700000762939453,3.759999990463257,3.740000009536743,15855685.0,3.740000009536743
2013-01-17,3.9600000381469727,3.700000047683716,3.7200000286102295,3.8399999141693115,41646265.0,3.8399999141693115
2013-01-18,3.880000114440918,3.759999990463257,3.859999895095825,3.859999895095825,21037087.0,3.859999895095825
2013-01-21,3.930000066757202,3.7699999809265137,3.8399999141693115,3.869999885559082,19031449.0,3.869999885559082
2013-01-22,3.9000000953674316,3.7799999713897705,3.8499999046325684,3.8499999046325684,18551770.0,3.8499999046325684
2013-01-23,3.859999895095825,3.75,3.819999933242798,3.7899999618530273,13308168.0,3.7899999618530273
2013-01-24,4.0,3.7100000381469727,3.7699999809265137,3.930000066757202,42139609.0,3.930000066757202
2013-01-25,3.950000047683716,3.680000066757202,3.9200000762939453,3.7100000381469727,42984456.0,3.7100000381469727
2013-01-28,3.740000009536743,3.6500000953674316,3.680000066757202,3.7200000286102295,16764344.0,3.7200000286102295
2013-01-29,3.8399999141693115,3.680000066757202,3.7300000190734863,3.759999990463257,19093452.0,3.759999990463257
2013-01-30,3.759999990463257,3.6700000762939453,3.7300000190734863,3.740000009536743,17085449.0,3.740000009536743
2013-01-31,3.7200000286102295,3.6500000953674316,3.7200000286102295,3.6700000762939453,15091872.0,3.6700000762939453
2013-02-01,3.7100000381469727,3.630000114440918,3.6700000762939453,3.6600000858306885,11797456.0,3.6600000858306885
2013-02-04,3.680000066757202,3.5899999141693115,3.6500000953674316,3.5999999046325684,13602505.0,3.5999999046325684
2013-02-05,3.690000057220459,3.5999999046325684,3.5999999046325684,3.680000066757202,12105001.0,3.680000066757202
2013-02-06,3.7200000286102295,3.6700000762939453,3.6700000762939453,3.700000047683716,10535458.0,3.700000047683716
2013-02-07,3.7699999809265137,3.6700000762939453,3.7300000190734863,3.7200000286102295,15443966.0,3.7200000286102295
2013-02-08,3.7300000190734863,3.680000066757202,3.700000047683716,3.7100000381469727,12393371.0,3.7100000381469727
2013-02-18,3.7699999809265137,3.690000057220459,3.7300000190734863,3.740000009536743,15405238.0,3.740000009536743
2013-02-19,3.819999933242798,3.700000047683716,3.7300000190734863,3.7799999713897705,24277829.0,3.7799999713897705
2013-02-20,3.819999933242798,3.75,3.759999990463257,3.809999942779541,16093845.0,3.809999942779541
2013-02-21,3.809999942779541,3.6700000762939453,3.7899999618530273,3.680000066757202,14700990.0,3.680000066757202
2013-02-22,4.050000190734863,3.680000066757202,3.700000047683716,4.050000190734863,60584353.0,4.050000190734863
2013-02-25,4.039999961853027,3.880000114440918,3.9700000286102295,3.940000057220459,47906957.0,3.940000057220459
2013-02-26,3.990000009536743,3.809999942779541,3.9100000858306885,3.8299999237060547,30042712.0,3.8299999237060547
2013-02-27,3.940000057220459,3.809999942779541,3.8299999237060547,3.9200000762939453,19218409.0,3.9200000762939453
2013-02-28,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0.0,3.9200000762939453
2013-03-01,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0.0,3.9200000762939453
2013-03-04,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0.0,3.9200000762939453
2013-03-05,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0.0,3.9200000762939453
2013-03-06,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0.0,3.9200000762939453
2013-03-07,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0.0,3.9200000762939453
2013-03-08,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0.0,3.9200000762939453
2013-03-11,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0.0,3.9200000762939453
2013-03-12,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0.0,3.9200000762939453
2013-03-13,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0.0,3.9200000762939453
2013-03-14,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0.0,3.9200000762939453
2013-03-15,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0.0,3.9200000762939453
2013-03-18,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,0.0,3.9200000762939453
2013-03-19,4.309999942779541,4.309999942779541,4.309999942779541,4.309999942779541,5130078.0,4.309999942779541
2013-03-20,4.630000114440918,4.21999979019165,4.630000114440918,4.380000114440918,91264833.0,4.380000114440918
2013-03-21,4.820000171661377,4.25,4.329999923706055,4.820000171661377,37433337.0,4.820000171661377
2013-03-22,5.300000190734863,4.849999904632568,5.0,5.300000190734863,89649413.0,5.300000190734863
2013-03-25,5.650000095367432,5.199999809265137,5.300000190734863,5.420000076293945,103164663.0,5.420000076293945
2013-03-26,5.449999809265137,5.099999904632568,5.309999942779541,5.329999923706055,58485944.0,5.329999923706055
2013-03-27,5.420000076293945,5.119999885559082,5.300000190734863,5.210000038146973,49104718.0,5.210000038146973
2013-03-28,5.110000133514404,4.820000171661377,5.099999904632568,4.960000038146973,45404768.0,4.960000038146973
2013-03-29,5.159999847412109,4.880000114440918,4.980000019073486,5.050000190734863,35598970.0,5.050000190734863
2013-04-01,5.440000057220459,4.949999809265137,5.03000020980835,5.21999979019165,51184789.0,5.21999979019165
2013-04-02,5.269999980926514,4.96999979019165,5.179999828338623,5.010000228881836,36787094.0,5.010000228881836
2013-04-03,5.03000020980835,4.730000019073486,4.949999809265137,4.760000228881836,29013995.0,4.760000228881836
2013-04-08,4.760000228881836,4.570000171661377,4.599999904632568,4.75,23243705.0,4.75
2013-04-09,4.929999828338623,4.699999809265137,4.769999980926514,4.900000095367432,22537538.0,4.900000095367432
2013-04-10,4.869999885559082,4.650000095367432,4.849999904632568,4.739999771118164,20899013.0,4.739999771118164
2013-04-11,4.96999979019165,4.710000038146973,4.710000038146973,4.829999923706055,25806747.0,4.829999923706055
2013-04-12,4.860000133514404,4.659999847412109,4.800000190734863,4.710000038146973,16291612.0,4.710000038146973
2013-04-15,4.800000190734863,4.610000133514404,4.690000057220459,4.769999980926514,15226814.0,4.769999980926514
2013-04-16,4.929999828338623,4.710000038146973,4.710000038146973,4.880000114440918,23554933.0,4.880000114440918
2013-04-17,4.880000114440918,4.71999979019165,4.840000152587891,4.789999961853027,16806649.0,4.789999961853027
2013-04-18,4.96999979019165,4.739999771118164,4.800000190734863,4.96999979019165,27492145.0,4.96999979019165
2013-04-19,5.059999942779541,4.889999866485596,4.960000038146973,4.989999771118164,27525963.0,4.989999771118164
2013-04-22,4.949999809265137,4.849999904632568,4.869999885559082,4.869999885559082,16665226.0,4.869999885559082
2013-04-23,4.949999809265137,4.630000114440918,4.860000133514404,4.650000095367432,18694457.0,4.650000095367432
2013-04-24,4.75,4.550000190734863,4.690000057220459,4.699999809265137,16359498.0,4.699999809265137
2013-04-25,4.690000057220459,4.349999904632568,4.630000114440918,4.369999885559082,24582652.0,4.369999885559082
2013-04-26,4.46999979019165,4.329999923706055,4.369999885559082,4.360000133514404,12046728.0,4.360000133514404
2013-05-02,4.369999885559082,4.090000152587891,4.300000190734863,4.21999979019165,15797564.0,4.21999979019165
2013-05-03,4.340000152587891,4.239999771118164,4.25,4.329999923706055,10550147.0,4.329999923706055
2013-05-06,4.380000114440918,4.269999980926514,4.329999923706055,4.340000152587891,12274726.0,4.340000152587891
2013-05-07,4.53000020980835,4.28000020980835,4.349999904632568,4.460000038146973,18902455.0,4.460000038146973
2013-05-08,4.550000190734863,4.409999847412109,4.449999809265137,4.440000057220459,13001523.0,4.440000057220459
2013-05-09,4.409999847412109,4.260000228881836,4.409999847412109,4.289999961853027,15207244.0,4.289999961853027
2013-05-10,4.409999847412109,4.260000228881836,4.260000228881836,4.400000095367432,12662452.0,4.400000095367432
2013-05-13,4.429999828338623,4.28000020980835,4.400000095367432,4.400000095367432,10893246.0,4.400000095367432
2013-05-14,4.539999961853027,4.340000152587891,4.389999866485596,4.429999828338623,16872198.0,4.429999828338623
2013-05-15,4.480000019073486,4.329999923706055,4.409999847412109,4.420000076293945,11100886.0,4.420000076293945
2013-05-16,4.489999771118164,4.300000190734863,4.420000076293945,4.46999979019165,18893221.0,4.46999979019165
2013-05-17,4.53000020980835,4.429999828338623,4.460000038146973,4.53000020980835,17832062.0,4.53000020980835
2013-05-20,4.690000057220459,4.539999961853027,4.550000190734863,4.619999885559082,20888715.0,4.619999885559082
2013-05-21,4.670000076293945,4.539999961853027,4.599999904632568,4.619999885559082,17187112.0,4.619999885559082
2013-05-22,4.650000095367432,4.53000020980835,4.579999923706055,4.559999942779541,15432275.0,4.559999942779541
2013-05-23,4.559999942779541,4.460000038146973,4.539999961853027,4.5,10668361.0,4.5
2013-05-24,4.550000190734863,4.46999979019165,4.489999771118164,4.519999980926514,9279793.0,4.519999980926514
2013-05-27,4.619999885559082,4.519999980926514,4.53000020980835,4.619999885559082,18402683.0,4.619999885559082
2013-05-28,4.96999979019165,4.570000171661377,4.610000133514404,4.829999923706055,39550797.0,4.829999923706055
2013-05-29,4.940000057220459,4.71999979019165,4.78000020980835,4.820000171661377,21287191.0,4.820000171661377
2013-05-30,4.929999828338623,4.75,4.789999961853027,4.820000171661377,17295153.0,4.820000171661377
2013-05-31,5.050000190734863,4.820000171661377,4.820000171661377,4.900000095367432,26869786.0,4.900000095367432
2013-06-03,5.0,4.730000019073486,4.900000095367432,4.789999961853027,19482112.0,4.789999961853027
2013-06-04,4.820000171661377,4.699999809265137,4.75,4.75,11448630.0,4.75
2013-06-05,4.840000152587891,4.730000019073486,4.730000019073486,4.75,9371328.0,4.75
2013-06-06,4.769999980926514,4.460000038146973,4.739999771118164,4.5,15472311.0,4.5
2013-06-07,4.539999961853027,4.309999942779541,4.5,4.389999866485596,13581463.0,4.389999866485596
2013-06-13,4.380000114440918,4.159999847412109,4.349999904632568,4.239999771118164,7859671.0,4.239999771118164
2013-06-14,4.659999847412109,4.380000114440918,4.420000076293945,4.659999847412109,8059936.0,4.659999847412109
2013-06-17,4.929999828338623,4.630000114440918,4.869999885559082,4.650000095367432,24291162.0,4.650000095367432
2013-06-18,4.739999771118164,4.559999942779541,4.599999904632568,4.699999809265137,9821299.0,4.699999809265137
2013-06-19,4.920000076293945,4.610000133514404,4.639999866485596,4.840000152587891,23385776.0,4.840000152587891
2013-06-20,4.869999885559082,4.599999904632568,4.800000190734863,4.610000133514404,13005963.0,4.610000133514404
2013-06-21,4.539999961853027,4.380000114440918,4.489999771118164,4.429999828338623,12528451.0,4.429999828338623
2013-06-24,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,0.0,4.429999828338623
2013-06-25,4.260000228881836,3.990000009536743,4.110000133514404,4.239999771118164,20361578.0,4.239999771118164
2013-06-26,4.28000020980835,4.119999885559082,4.239999771118164,4.21999979019165,9336557.0,4.21999979019165
2013-06-27,4.260000228881836,3.9100000858306885,4.170000076293945,3.940000057220459,13931864.0,3.940000057220459
2013-06-28,4.010000228881836,3.819999933242798,3.9100000858306885,3.9000000953674316,9459012.0,3.9000000953674316
2013-07-01,3.950000047683716,3.8299999237060547,3.9000000953674316,3.9100000858306885,8275417.0,3.9100000858306885
2013-07-02,4.010000228881836,3.890000104904175,3.930000066757202,4.0,6807238.0,4.0
2013-07-03,4.050000190734863,3.950000047683716,3.9800000190734863,4.03000020980835,7198508.0,4.03000020980835
2013-07-04,4.119999885559082,4.0,4.03000020980835,4.090000152587891,7772547.0,4.090000152587891
2013-07-05,4.230000019073486,4.079999923706055,4.090000152587891,4.170000076293945,9392323.0,4.170000076293945
2013-07-08,4.150000095367432,3.9800000190734863,4.150000095367432,4.079999923706055,8891078.0,4.079999923706055
2013-07-09,4.130000114440918,3.859999895095825,4.059999942779541,3.869999885559082,11675974.0,3.869999885559082
2013-07-10,3.9700000286102295,3.7100000381469727,3.930000066757202,3.950000047683716,18405333.0,3.950000047683716
2013-07-11,4.130000114440918,3.869999885559082,3.9200000762939453,4.079999923706055,15095254.0,4.079999923706055
2013-07-12,4.110000133514404,4.019999980926514,4.079999923706055,4.03000020980835,12549102.0,4.03000020980835
2013-07-15,4.050000190734863,3.930000066757202,4.019999980926514,4.019999980926514,10564475.0,4.019999980926514
2013-07-16,4.139999866485596,3.990000009536743,4.050000190734863,4.119999885559082,11023421.0,4.119999885559082
2013-07-17,4.119999885559082,4.010000228881836,4.090000152587891,4.019999980926514,7754781.0,4.019999980926514
2013-07-18,4.119999885559082,4.0,4.019999980926514,4.03000020980835,7954072.0,4.03000020980835
2013-07-19,4.139999866485596,3.990000009536743,4.090000152587891,4.019999980926514,10459647.0,4.019999980926514
2013-07-22,4.059999942779541,3.950000047683716,4.059999942779541,4.019999980926514,5852144.0,4.019999980926514
2013-07-23,4.119999885559082,4.03000020980835,4.079999923706055,4.099999904632568,11286137.0,4.099999904632568
2013-07-24,4.119999885559082,4.0,4.099999904632568,4.039999961853027,8484738.0,4.039999961853027
2013-07-25,4.090000152587891,3.950000047683716,4.039999961853027,3.9700000286102295,9856580.0,3.9700000286102295
2013-07-26,3.9600000381469727,3.869999885559082,3.9200000762939453,3.9100000858306885,6224513.0,3.9100000858306885
2013-07-29,3.950000047683716,3.7699999809265137,3.950000047683716,3.7799999713897705,7110305.0,3.7799999713897705
2013-07-30,3.819999933242798,3.680000066757202,3.7799999713897705,3.7300000190734863,6512747.0,3.7300000190734863
2013-07-31,3.7799999713897705,3.7200000286102295,3.75,3.740000009536743,4234719.0,3.740000009536743
2013-08-01,3.819999933242798,3.740000009536743,3.740000009536743,3.819999933242798,5307326.0,3.819999933242798
2013-08-02,3.869999885559082,3.7899999618530273,3.819999933242798,3.8399999141693115,5832223.0,3.8399999141693115
2013-08-05,4.019999980926514,3.880000114440918,3.950000047683716,3.9800000190734863,10150495.0,3.9800000190734863
2013-08-06,4.039999961853027,3.950000047683716,3.9600000381469727,3.9800000190734863,10036206.0,3.9800000190734863
2013-08-07,4.019999980926514,3.940000057220459,3.9800000190734863,3.990000009536743,7794158.0,3.990000009536743
2013-08-08,4.03000020980835,3.950000047683716,4.03000020980835,3.9800000190734863,5273742.0,3.9800000190734863
2013-08-09,4.019999980926514,3.9000000953674316,3.9800000190734863,4.019999980926514,8215396.0,4.019999980926514
2013-08-12,4.420000076293945,3.9800000190734863,3.990000009536743,4.420000076293945,25981176.0,4.420000076293945
2013-08-13,4.630000114440918,4.340000152587891,4.5,4.369999885559082,38616253.0,4.369999885559082
2013-08-14,4.46999979019165,4.329999923706055,4.420000076293945,4.389999866485596,16055248.0,4.389999866485596
2013-08-15,4.550000190734863,4.340000152587891,4.409999847412109,4.420000076293945,17108254.0,4.420000076293945
2013-08-16,4.400000095367432,4.210000038146973,4.389999866485596,4.21999979019165,12776067.0,4.21999979019165
2013-08-19,4.309999942779541,4.179999828338623,4.199999809265137,4.28000020980835,6676335.0,4.28000020980835
2013-08-20,4.309999942779541,4.159999847412109,4.289999961853027,4.179999828338623,8508405.0,4.179999828338623
2013-08-21,4.289999961853027,4.150000095367432,4.199999809265137,4.239999771118164,6690200.0,4.239999771118164
2013-08-22,4.239999771118164,4.170000076293945,4.239999771118164,4.170000076293945,4749946.0,4.170000076293945
2013-08-23,4.340000152587891,4.179999828338623,4.21999979019165,4.25,9488298.0,4.25
2013-08-26,4.309999942779541,4.210000038146973,4.260000228881836,4.269999980926514,6544738.0,4.269999980926514
2013-08-27,4.320000171661377,4.25,4.300000190734863,4.269999980926514,5916611.0,4.269999980926514
2013-08-28,4.320000171661377,4.210000038146973,4.260000228881836,4.289999961853027,7720337.0,4.289999961853027
2013-08-29,4.349999904632568,4.239999771118164,4.320000171661377,4.329999923706055,9069523.0,4.329999923706055
2013-08-30,4.590000152587891,4.260000228881836,4.360000133514404,4.480000019073486,18230186.0,4.480000019073486
2013-09-02,4.559999942779541,4.320000171661377,4.550000190734863,4.440000057220459,12037818.0,4.440000057220459
2013-09-03,4.679999828338623,4.389999866485596,4.429999828338623,4.639999866485596,23505638.0,4.639999866485596
2013-09-04,4.619999885559082,4.5,4.599999904632568,4.570000171661377,13645801.0,4.570000171661377
2013-09-05,4.789999961853027,4.409999847412109,4.570000171661377,4.78000020980835,30722323.0,4.78000020980835
2013-09-06,4.869999885559082,4.659999847412109,4.78000020980835,4.71999979019165,29883774.0,4.71999979019165
2013-09-09,4.730000019073486,4.599999904632568,4.679999828338623,4.639999866485596,17697346.0,4.639999866485596
2013-09-10,4.659999847412109,4.550000190734863,4.619999885559082,4.650000095367432,15403699.0,4.650000095367432
2013-09-11,4.71999979019165,4.550000190734863,4.659999847412109,4.579999923706055,13763375.0,4.579999923706055
2013-09-12,4.619999885559082,4.480000019073486,4.599999904632568,4.5,13634974.0,4.5
2013-09-13,4.539999961853027,4.460000038146973,4.5,4.519999980926514,6770656.0,4.519999980926514
2013-09-16,4.550000190734863,4.409999847412109,4.550000190734863,4.440000057220459,8724262.0,4.440000057220459
2013-09-17,4.519999980926514,4.400000095367432,4.449999809265137,4.400000095367432,7946051.0,4.400000095367432
2013-09-18,4.460000038146973,4.400000095367432,4.429999828338623,4.429999828338623,4617774.0,4.429999828338623
2013-09-23,4.539999961853027,4.409999847412109,4.440000057220459,4.510000228881836,7317705.0,4.510000228881836
2013-09-24,4.519999980926514,4.429999828338623,4.510000228881836,4.449999809265137,7722940.0,4.449999809265137
2013-09-25,4.460000038146973,4.239999771118164,4.449999809265137,4.329999923706055,14075257.0,4.329999923706055
2013-09-26,4.329999923706055,4.210000038146973,4.329999923706055,4.239999771118164,7904106.0,4.239999771118164
2013-09-27,4.269999980926514,4.179999828338623,4.260000228881836,4.190000057220459,6391511.0,4.190000057220459
2013-09-30,4.289999961853027,4.159999847412109,4.190000057220459,4.239999771118164,6953875.0,4.239999771118164
2013-10-08,4.389999866485596,4.21999979019165,4.239999771118164,4.360000133514404,14317578.0,4.360000133514404
2013-10-09,4.449999809265137,4.269999980926514,4.329999923706055,4.389999866485596,15329758.0,4.389999866485596
2013-10-10,4.460000038146973,4.28000020980835,4.429999828338623,4.309999942779541,7866206.0,4.309999942779541
2013-10-11,4.619999885559082,4.340000152587891,4.340000152587891,4.429999828338623,17042425.0,4.429999828338623
2013-10-14,4.639999866485596,4.349999904632568,4.400000095367432,4.559999942779541,23292700.0,4.559999942779541
2013-10-15,4.590000152587891,4.400000095367432,4.53000020980835,4.460000038146973,13753630.0,4.460000038146973
2013-10-16,4.480000019073486,4.260000228881836,4.460000038146973,4.309999942779541,11532022.0,4.309999942779541
2013-10-17,4.460000038146973,4.309999942779541,4.349999904632568,4.349999904632568,11726854.0,4.349999904632568
2013-10-18,4.510000228881836,4.340000152587891,4.449999809265137,4.389999866485596,10995823.0,4.389999866485596
2013-10-21,4.429999828338623,4.329999923706055,4.389999866485596,4.389999866485596,10633329.0,4.389999866485596
2013-10-22,4.440000057220459,4.329999923706055,4.400000095367432,4.360000133514404,11175051.0,4.360000133514404
2013-10-23,4.369999885559082,4.170000076293945,4.329999923706055,4.210000038146973,11204392.0,4.210000038146973
2013-10-24,4.25,4.159999847412109,4.210000038146973,4.170000076293945,5941899.0,4.170000076293945
2013-10-25,4.260000228881836,4.150000095367432,4.179999828338623,4.190000057220459,7824479.0,4.190000057220459
2013-10-28,4.239999771118164,4.130000114440918,4.190000057220459,4.139999866485596,4697181.0,4.139999866485596
2013-10-29,4.199999809265137,3.890000104904175,4.139999866485596,3.9700000286102295,9422041.0,3.9700000286102295
2013-10-30,4.090000152587891,3.990000009536743,3.990000009536743,4.039999961853027,6380804.0,4.039999961853027
2013-10-31,4.170000076293945,4.0,4.050000190734863,4.119999885559082,7484194.0,4.119999885559082
2013-11-01,4.179999828338623,4.050000190734863,4.099999904632568,4.119999885559082,7045681.0,4.119999885559082
2013-11-04,4.159999847412109,4.090000152587891,4.150000095367432,4.119999885559082,4381255.0,4.119999885559082
2013-11-05,4.179999828338623,4.090000152587891,4.150000095367432,4.170000076293945,5198026.0,4.170000076293945
2013-11-06,4.320000171661377,4.159999847412109,4.21999979019165,4.199999809265137,9054384.0,4.199999809265137
2013-11-07,4.340000152587891,4.139999866485596,4.300000190734863,4.159999847412109,9465056.0,4.159999847412109
2013-11-08,4.130000114440918,4.019999980926514,4.130000114440918,4.050000190734863,6266127.0,4.050000190734863
2013-11-11,4.159999847412109,4.019999980926514,4.059999942779541,4.119999885559082,4532506.0,4.119999885559082
2013-11-12,4.150000095367432,4.099999904632568,4.119999885559082,4.139999866485596,3355441.0,4.139999866485596
2013-11-13,4.150000095367432,4.039999961853027,4.119999885559082,4.059999942779541,4121666.0,4.059999942779541
2013-11-14,4.090000152587891,4.010000228881836,4.059999942779541,4.050000190734863,3740811.0,4.050000190734863
2013-11-15,4.150000095367432,4.050000190734863,4.079999923706055,4.139999866485596,5702917.0,4.139999866485596
2013-11-18,4.199999809265137,4.110000133514404,4.139999866485596,4.190000057220459,6838244.0,4.190000057220459
2013-11-19,4.21999979019165,4.139999866485596,4.190000057220459,4.179999828338623,7148725.0,4.179999828338623
2013-11-20,4.210000038146973,4.130000114440918,4.190000057220459,4.190000057220459,6132817.0,4.190000057220459
2013-11-21,4.25,4.139999866485596,4.190000057220459,4.230000019073486,9182314.0,4.230000019073486
2013-11-22,4.239999771118164,4.150000095367432,4.21999979019165,4.190000057220459,5386496.0,4.190000057220459
2013-11-25,4.190000057220459,4.119999885559082,4.179999828338623,4.139999866485596,4884753.0,4.139999866485596
2013-11-26,4.159999847412109,4.119999885559082,4.139999866485596,4.130000114440918,4499033.0,4.130000114440918
2013-11-27,4.150000095367432,4.090000152587891,4.130000114440918,4.119999885559082,5282304.0,4.119999885559082
2013-11-28,4.190000057220459,4.130000114440918,4.130000114440918,4.150000095367432,5517235.0,4.150000095367432
2013-11-29,4.170000076293945,4.119999885559082,4.139999866485596,4.139999866485596,4893132.0,4.139999866485596
2013-12-02,4.010000228881836,3.799999952316284,4.0,3.819999933242798,15130554.0,3.819999933242798
2013-12-03,3.880000114440918,3.7799999713897705,3.8499999046325684,3.859999895095825,7458073.0,3.859999895095825
2013-12-04,4.03000020980835,3.8499999046325684,3.8499999046325684,3.950000047683716,9334889.0,3.950000047683716
2013-12-05,3.9700000286102295,3.890000104904175,3.950000047683716,3.930000066757202,6296733.0,3.930000066757202
2013-12-06,3.9700000286102295,3.9100000858306885,3.940000057220459,3.940000057220459,4063944.0,3.940000057220459
2013-12-09,3.9700000286102295,3.9100000858306885,3.940000057220459,3.9200000762939453,5260095.0,3.9200000762939453
2013-12-10,3.990000009536743,3.930000066757202,3.950000047683716,3.9700000286102295,5152391.0,3.9700000286102295
2013-12-11,3.9700000286102295,3.869999885559082,3.9700000286102295,3.9200000762939453,4278859.0,3.9200000762939453
2013-12-12,3.950000047683716,3.859999895095825,3.9200000762939453,3.890000104904175,4168876.0,3.890000104904175
2013-12-13,3.890000104904175,3.8299999237060547,3.890000104904175,3.880000114440918,3273669.0,3.880000114440918
2013-12-16,3.9200000762939453,3.8499999046325684,3.859999895095825,3.859999895095825,3625133.0,3.859999895095825
2013-12-17,3.9000000953674316,3.8299999237060547,3.8299999237060547,3.8399999141693115,2647547.0,3.8399999141693115
2013-12-18,3.869999885559082,3.799999952316284,3.859999895095825,3.819999933242798,3574298.0,3.819999933242798
2013-12-19,3.8499999046325684,3.7799999713897705,3.8299999237060547,3.7799999713897705,3064499.0,3.7799999713897705
2013-12-20,3.809999942779541,3.690000057220459,3.7899999618530273,3.7100000381469727,4586716.0,3.7100000381469727
2013-12-23,3.7699999809265137,3.6500000953674316,3.759999990463257,3.6600000858306885,4412378.0,3.6600000858306885
2013-12-24,3.7100000381469727,3.5799999237060547,3.6700000762939453,3.619999885559082,3945226.0,3.619999885559082
2013-12-25,3.6500000953674316,3.569999933242798,3.619999885559082,3.640000104904175,4007231.0,3.640000104904175
2013-12-26,3.6500000953674316,3.569999933242798,3.6500000953674316,3.569999933242798,2889891.0,3.569999933242798
2013-12-27,3.619999885559082,3.5199999809265137,3.549999952316284,3.5999999046325684,3107332.0,3.5999999046325684
2013-12-30,3.7300000190734863,3.609999895095825,3.609999895095825,3.690000057220459,5068151.0,3.690000057220459
2013-12-31,3.700000047683716,3.6600000858306885,3.6600000858306885,3.6600000858306885,2102005.0,3.6600000858306885
2014-01-02,3.75,3.640000104904175,3.6700000762939453,3.740000009536743,3024498.0,3.740000009536743
2014-01-03,3.759999990463257,3.680000066757202,3.75,3.690000057220459,3133989.0,3.690000057220459
2014-01-06,3.680000066757202,3.4000000953674316,3.680000066757202,3.509999990463257,6619140.0,3.509999990463257
2014-01-07,3.490000009536743,3.380000114440918,3.490000009536743,3.4100000858306885,5706466.0,3.4100000858306885
2014-01-08,3.440000057220459,3.3299999237060547,3.4200000762939453,3.3399999141693115,5823861.0,3.3399999141693115
2014-01-09,3.380000114440918,3.240000009536743,3.3499999046325684,3.25,4713107.0,3.25
2014-01-10,3.2699999809265137,3.130000114440918,3.25,3.1600000858306885,6713358.0,3.1600000858306885
2014-01-13,3.190000057220459,3.130000114440918,3.1500000953674316,3.180000066757202,3977973.0,3.180000066757202
2014-01-14,3.299999952316284,3.1500000953674316,3.180000066757202,3.299999952316284,5425019.0,3.299999952316284
2014-01-15,3.319999933242798,3.2300000190734863,3.2799999713897705,3.2899999618530273,3595791.0,3.2899999618530273
2014-01-16,3.319999933242798,3.259999990463257,3.299999952316284,3.259999990463257,2355721.0,3.259999990463257
2014-01-17,3.2799999713897705,3.190000057220459,3.259999990463257,3.25,2577097.0,3.25
2014-01-20,3.25,3.190000057220459,3.200000047683716,3.2200000286102295,1766746.0,3.2200000286102295
2014-01-21,3.319999933242798,3.2200000286102295,3.2200000286102295,3.2899999618530273,2149891.0,3.2899999618530273
2014-01-22,3.390000104904175,3.2699999809265137,3.2699999809265137,3.359999895095825,4095346.0,3.359999895095825
2014-01-23,3.369999885559082,3.309999942779541,3.359999895095825,3.309999942779541,2721210.0,3.309999942779541
2014-01-24,3.390000104904175,3.299999952316284,3.3299999237060547,3.359999895095825,4346631.0,3.359999895095825
2014-01-27,3.4700000286102295,3.309999942779541,3.369999885559082,3.4200000762939453,4870157.0,3.4200000762939453
2014-01-28,3.4700000286102295,3.390000104904175,3.4000000953674316,3.4100000858306885,3493837.0,3.4100000858306885
2014-01-29,3.450000047683716,3.309999942779541,3.380000114440918,3.440000057220459,3542893.0,3.440000057220459
2014-01-30,3.450000047683716,3.359999895095825,3.440000057220459,3.4000000953674316,2400041.0,3.4000000953674316
2014-02-07,3.4100000858306885,3.3499999046325684,3.3499999046325684,3.4000000953674316,3118782.0,3.4000000953674316
2014-02-10,3.4700000286102295,3.4000000953674316,3.4000000953674316,3.4700000286102295,5912240.0,3.4700000286102295
2014-02-11,3.4800000190734863,3.440000057220459,3.4700000286102295,3.4700000286102295,5318077.0,3.4700000286102295
2014-02-12,3.549999952316284,3.4600000381469727,3.4700000286102295,3.5299999713897705,5192898.0,3.5299999713897705
2014-02-13,3.569999933242798,3.4700000286102295,3.5,3.4800000190734863,4677685.0,3.4800000190734863
2014-02-14,3.569999933242798,3.4600000381469727,3.4800000190734863,3.5299999713897705,5270949.0,3.5299999713897705
2014-02-17,3.880000114440918,3.4800000190734863,3.5299999713897705,3.880000114440918,25280137.0,3.880000114440918
2014-02-18,3.950000047683716,3.759999990463257,3.7799999713897705,3.799999952316284,21110395.0,3.799999952316284
2014-02-19,3.930000066757202,3.7200000286102295,3.809999942779541,3.819999933242798,15599680.0,3.819999933242798
2014-02-20,3.9700000286102295,3.809999942779541,3.8299999237060547,3.9000000953674316,14287895.0,3.9000000953674316
2014-02-21,3.930000066757202,3.8299999237060547,3.9000000953674316,3.869999885559082,8373953.0,3.869999885559082
2014-02-24,3.8499999046325684,3.740000009536743,3.809999942779541,3.7699999809265137,6857656.0,3.7699999809265137
2014-02-25,3.7899999618530273,3.5899999141693115,3.7300000190734863,3.609999895095825,9207138.0,3.609999895095825
2014-02-26,3.680000066757202,3.5299999713897705,3.640000104904175,3.6600000858306885,5984492.0,3.6600000858306885
2014-02-27,3.680000066757202,3.5899999141693115,3.680000066757202,3.5899999141693115,5566283.0,3.5899999141693115
2014-02-28,3.6500000953674316,3.5399999618530273,3.5999999046325684,3.630000114440918,4296009.0,3.630000114440918
2014-03-03,3.680000066757202,3.609999895095825,3.609999895095825,3.680000066757202,4829644.0,3.680000066757202
2014-03-04,3.680000066757202,3.569999933242798,3.680000066757202,3.619999885559082,6978987.0,3.619999885559082
2014-03-05,3.640000104904175,3.5799999237060547,3.630000114440918,3.609999895095825,4277844.0,3.609999895095825
2014-03-06,3.6700000762939453,3.559999942779541,3.609999895095825,3.6600000858306885,5267385.0,3.6600000858306885
2014-03-07,3.6500000953674316,3.569999933242798,3.640000104904175,3.5899999141693115,3857392.0,3.5899999141693115
2014-03-10,3.559999942779541,3.3399999141693115,3.559999942779541,3.390000104904175,8604654.0,3.390000104904175
2014-03-11,3.430000066757202,3.299999952316284,3.299999952316284,3.4000000953674316,3023199.0,3.4000000953674316
2014-03-12,3.490000009536743,3.359999895095825,3.4000000953674316,3.450000047683716,4697168.0,3.450000047683716
2014-03-13,3.5,3.4100000858306885,3.430000066757202,3.4700000286102295,2804249.0,3.4700000286102295
2014-03-14,3.4700000286102295,3.4000000953674316,3.4700000286102295,3.450000047683716,2736859.0,3.450000047683716
2014-03-17,3.5399999618530273,3.4200000762939453,3.4700000286102295,3.4800000190734863,5237599.0,3.4800000190734863
2014-03-18,3.5299999713897705,3.4800000190734863,3.490000009536743,3.509999990463257,3059264.0,3.509999990463257
2014-03-19,3.5199999809265137,3.440000057220459,3.509999990463257,3.490000009536743,3896221.0,3.490000009536743
2014-03-20,3.4800000190734863,3.380000114440918,3.4800000190734863,3.380000114440918,4253678.0,3.380000114440918
2014-03-21,3.4600000381469727,3.3499999046325684,3.380000114440918,3.450000047683716,3967505.0,3.450000047683716
2014-03-24,3.799999952316284,3.4200000762939453,3.450000047683716,3.690000057220459,17000523.0,3.690000057220459
2014-03-25,3.740000009536743,3.640000104904175,3.690000057220459,3.6600000858306885,6800543.0,3.6600000858306885
2014-03-26,3.7300000190734863,3.640000104904175,3.640000104904175,3.6500000953674316,4674305.0,3.6500000953674316
2014-03-27,3.8399999141693115,3.619999885559082,3.640000104904175,3.7100000381469727,8254159.0,3.7100000381469727
2014-03-28,3.950000047683716,3.680000066757202,3.680000066757202,3.859999895095825,18961392.0,3.859999895095825
2014-03-31,3.9100000858306885,3.759999990463257,3.859999895095825,3.7899999618530273,6711938.0,3.7899999618530273
2014-04-01,3.8399999141693115,3.759999990463257,3.819999933242798,3.7899999618530273,5688641.0,3.7899999618530273
2014-04-02,3.809999942779541,3.680000066757202,3.7699999809265137,3.7200000286102295,6975422.0,3.7200000286102295
2014-04-03,3.759999990463257,3.700000047683716,3.759999990463257,3.75,4302178.0,3.75
2014-04-04,3.880000114440918,3.740000009536743,3.740000009536743,3.819999933242798,7470554.0,3.819999933242798
2014-04-08,3.8399999141693115,3.759999990463257,3.8299999237060547,3.819999933242798,6018720.0,3.819999933242798
2014-04-09,3.930000066757202,3.799999952316284,3.819999933242798,3.880000114440918,7395121.0,3.880000114440918
2014-04-10,4.039999961853027,3.8399999141693115,3.859999895095825,3.8499999046325684,12335099.0,3.8499999046325684
2014-04-11,3.8399999141693115,3.75,3.8299999237060547,3.7699999809265137,6523489.0,3.7699999809265137
2014-04-14,3.809999942779541,3.75,3.7699999809265137,3.759999990463257,4402592.0,3.759999990463257
2014-04-15,3.7899999618530273,3.740000009536743,3.759999990463257,3.7699999809265137,3378036.0,3.7699999809265137
2014-04-16,3.8399999141693115,3.740000009536743,3.759999990463257,3.8299999237060547,5000699.0,3.8299999237060547
2014-04-17,3.819999933242798,3.759999990463257,3.819999933242798,3.7899999618530273,2630609.0,3.7899999618530273
2014-04-18,3.799999952316284,3.740000009536743,3.759999990463257,3.7799999713897705,3916623.0,3.7799999713897705
2014-04-21,3.880000114440918,3.7300000190734863,3.75,3.799999952316284,8711943.0,3.799999952316284
2014-04-22,3.990000009536743,3.819999933242798,3.8499999046325684,3.9800000190734863,19011507.0,3.9800000190734863
2014-04-23,4.019999980926514,3.930000066757202,3.9700000286102295,3.9800000190734863,10878483.0,3.9800000190734863
2014-04-24,3.9800000190734863,3.8399999141693115,3.9800000190734863,3.8499999046325684,9112691.0,3.8499999046325684
2014-04-25,3.8399999141693115,3.7100000381469727,3.799999952316284,3.7100000381469727,8210089.0,3.7100000381469727
2014-04-28,3.700000047683716,3.549999952316284,3.700000047683716,3.569999933242798,5246584.0,3.569999933242798
2014-04-29,3.619999885559082,3.5299999713897705,3.609999895095825,3.559999942779541,4448637.0,3.559999942779541
2014-04-30,3.6700000762939453,3.5399999618530273,3.559999942779541,3.6700000762939453,4977555.0,3.6700000762939453
2014-05-05,3.700000047683716,3.619999885559082,3.640000104904175,3.690000057220459,2928843.0,3.690000057220459
2014-05-06,3.7300000190734863,3.680000066757202,3.690000057220459,3.700000047683716,2744458.0,3.700000047683716
2014-05-07,3.690000057220459,3.549999952316284,3.6700000762939453,3.5999999046325684,5051407.0,3.5999999046325684
2014-05-08,3.6500000953674316,3.569999933242798,3.609999895095825,3.5999999046325684,3127184.0,3.5999999046325684
2014-05-09,3.619999885559082,3.569999933242798,3.5799999237060547,3.5899999141693115,2032206.0,3.5899999141693115
2014-05-12,3.680000066757202,3.609999895095825,3.619999885559082,3.6700000762939453,4074851.0,3.6700000762939453
2014-05-13,3.680000066757202,3.640000104904175,3.6700000762939453,3.6700000762939453,3223603.0,3.6700000762939453
2014-05-14,3.700000047683716,3.640000104904175,3.680000066757202,3.700000047683716,2535865.0,3.700000047683716
2014-05-15,3.7100000381469727,3.5999999046325684,3.700000047683716,3.619999885559082,4247316.0,3.619999885559082
2014-05-16,3.75,3.5799999237060547,3.619999885559082,3.700000047683716,6345784.0,3.700000047683716
2014-05-19,3.700000047683716,3.640000104904175,3.700000047683716,3.6700000762939453,2408059.0,3.6700000762939453
2014-05-20,3.7100000381469727,3.5999999046325684,3.680000066757202,3.619999885559082,4092538.0,3.619999885559082
2014-05-21,3.630000114440918,3.569999933242798,3.630000114440918,3.619999885559082,3122590.0,3.619999885559082
2014-05-22,3.6700000762939453,3.5799999237060547,3.609999895095825,3.609999895095825,4535352.0,3.609999895095825
2014-05-23,3.630000114440918,3.569999933242798,3.5999999046325684,3.5999999046325684,4313597.0,3.5999999046325684
2014-05-26,3.619999885559082,3.5799999237060547,3.5999999046325684,3.5999999046325684,3390754.0,3.5999999046325684
2014-05-27,3.6600000858306885,3.5899999141693115,3.5999999046325684,3.6500000953674316,4164441.0,3.6500000953674316
2014-05-28,3.6600000858306885,3.5999999046325684,3.6600000858306885,3.6500000953674316,4903110.0,3.6500000953674316
2014-05-29,3.6500000953674316,3.609999895095825,3.6500000953674316,3.619999885559082,2753877.0,3.619999885559082
2014-05-30,3.6500000953674316,3.5899999141693115,3.630000114440918,3.640000104904175,3170191.0,3.640000104904175
2014-06-03,3.640000104904175,3.569999933242798,3.619999885559082,3.5899999141693115,4054715.0,3.5899999141693115
2014-06-04,3.5899999141693115,3.509999990463257,3.5899999141693115,3.5399999618530273,5106567.0,3.5399999618530273
2014-06-05,3.559999942779541,3.5,3.5399999618530273,3.559999942779541,1748083.0,3.559999942779541
2014-06-06,3.569999933242798,3.4000000953674316,3.5399999618530273,3.4800000190734863,6973759.0,3.4800000190734863
2014-06-09,3.4800000190734863,3.4100000858306885,3.4600000381469727,3.450000047683716,4184894.0,3.450000047683716
2014-06-10,3.4700000286102295,3.4000000953674316,3.450000047683716,3.4700000286102295,3071854.0,3.4700000286102295
2014-06-11,3.5,3.440000057220459,3.4600000381469727,3.490000009536743,2748422.0,3.490000009536743
2014-06-12,3.5399999618530273,3.450000047683716,3.4800000190734863,3.5199999809265137,4098961.0,3.5199999809265137
2014-06-13,3.5799999237060547,3.490000009536743,3.5199999809265137,3.559999942779541,4052822.0,3.559999942779541
2014-06-16,3.559999942779541,3.509999990463257,3.549999952316284,3.5299999713897705,3599601.0,3.5299999713897705
2014-06-17,3.690000057220459,3.509999990463257,3.509999990463257,3.640000104904175,10342267.0,3.640000104904175
2014-06-18,3.680000066757202,3.609999895095825,3.6500000953674316,3.640000104904175,5534546.0,3.640000104904175
2014-06-19,3.6500000953674316,3.4700000286102295,3.630000114440918,3.509999990463257,5349755.0,3.509999990463257
2014-06-20,3.559999942779541,3.5,3.5199999809265137,3.5399999618530273,2807305.0,3.5399999618530273
2014-06-23,3.609999895095825,3.5399999618530273,3.5399999618530273,3.5899999141693115,2929312.0,3.5899999141693115
2014-06-24,3.6500000953674316,3.569999933242798,3.5899999141693115,3.619999885559082,3110278.0,3.619999885559082
2014-06-25,3.630000114440918,3.5799999237060547,3.630000114440918,3.609999895095825,1753567.0,3.609999895095825
2014-06-26,3.6500000953674316,3.569999933242798,3.609999895095825,3.619999885559082,3764237.0,3.619999885559082
2014-06-27,3.950000047683716,3.5899999141693115,3.630000114440918,3.7799999713897705,17014086.0,3.7799999713897705
2014-06-30,3.819999933242798,3.7100000381469727,3.740000009536743,3.799999952316284,8763541.0,3.799999952316284
2014-07-01,3.809999942779541,3.7100000381469727,3.799999952316284,3.7799999713897705,7183295.0,3.7799999713897705
2014-07-02,3.8299999237060547,3.7300000190734863,3.7799999713897705,3.799999952316284,5978315.0,3.799999952316284
2014-07-03,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-07-04,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-07-07,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-07-08,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-07-09,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-07-10,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-07-11,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-07-14,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-07-15,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-07-16,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-07-17,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-07-18,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-07-21,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-07-22,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-07-23,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-07-24,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-07-25,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-07-28,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-07-29,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-07-30,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-07-31,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-08-01,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-08-04,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-08-05,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-08-06,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-08-07,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-08-08,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-08-11,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-08-12,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-08-13,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-08-14,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-08-15,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-08-18,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-08-19,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-08-20,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-08-21,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-08-22,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-08-25,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-08-26,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-08-27,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-08-28,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-08-29,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-09-01,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-09-02,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-09-03,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-09-04,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-09-05,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-09-09,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-09-10,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-09-11,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-09-12,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-09-15,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-09-16,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-09-17,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-09-18,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-09-19,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-09-22,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-09-23,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-09-24,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-09-25,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-09-26,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-09-29,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-09-30,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-10-08,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-10-09,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-10-10,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-10-13,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-10-14,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-10-15,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-10-16,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-10-17,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-10-20,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-10-21,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-10-22,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-10-23,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-10-24,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-10-27,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-10-28,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-10-29,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-10-30,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-10-31,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-11-03,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-11-04,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-11-05,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-11-06,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-11-07,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-11-10,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-11-11,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-11-12,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-11-13,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-11-14,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-11-17,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-11-18,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-11-19,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-11-20,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-11-21,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-11-24,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-11-25,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-11-26,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-11-27,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-11-28,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-12-01,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0,3.799999952316284
2014-12-02,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,197519.0,4.179999828338623
2014-12-03,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,388484.0,4.599999904632568
2014-12-04,5.059999942779541,5.059999942779541,5.059999942779541,5.059999942779541,461553.0,5.059999942779541
2014-12-05,5.570000171661377,5.570000171661377,5.570000171661377,5.570000171661377,692570.0,5.570000171661377
2014-12-08,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,770080.0,6.130000114440918
2014-12-09,6.739999771118164,5.71999979019165,6.739999771118164,5.769999980926514,107301896.0,5.769999980926514
2014-12-10,5.769999980926514,5.409999847412109,5.519999980926514,5.690000057220459,43925466.0,5.690000057220459
2014-12-11,5.96999979019165,5.550000190734863,5.639999866485596,5.840000152587891,29886261.0,5.840000152587891
2014-12-12,5.880000114440918,5.619999885559082,5.840000152587891,5.730000019073486,19879864.0,5.730000019073486
2014-12-15,5.730000019073486,5.599999904632568,5.71999979019165,5.690000057220459,15503802.0,5.690000057220459
2014-12-16,5.739999771118164,5.630000114440918,5.670000076293945,5.710000038146973,16454869.0,5.710000038146973
2014-12-17,5.710000038146973,5.420000076293945,5.710000038146973,5.46999979019165,25719647.0,5.46999979019165
2014-12-18,5.650000095367432,5.380000114440918,5.480000019073486,5.550000190734863,19161698.0,5.550000190734863
2014-12-19,5.579999923706055,5.360000133514404,5.5,5.420000076293945,14355865.0,5.420000076293945
2014-12-22,5.440000057220459,5.059999942779541,5.400000095367432,5.150000095367432,17169455.0,5.150000095367432
2014-12-23,5.28000020980835,5.079999923706055,5.110000133514404,5.21999979019165,10708786.0,5.21999979019165
2014-12-24,5.679999828338623,5.230000019073486,5.25,5.579999923706055,25282878.0,5.579999923706055
2014-12-25,5.659999847412109,5.429999828338623,5.590000152587891,5.510000228881836,16357807.0,5.510000228881836
2014-12-26,5.53000020980835,5.360000133514404,5.480000019073486,5.400000095367432,14350460.0,5.400000095367432
2014-12-29,5.409999847412109,5.190000057220459,5.400000095367432,5.199999809265137,15447834.0,5.199999809265137
2014-12-30,5.289999961853027,5.079999923706055,5.190000057220459,5.099999904632568,10769362.0,5.099999904632568
2014-12-31,5.21999979019165,5.110000133514404,5.110000133514404,5.210000038146973,7296414.0,5.210000038146973
2015-01-05,5.269999980926514,5.150000095367432,5.230000019073486,5.230000019073486,11899502.0,5.230000019073486
2015-01-06,5.360000133514404,5.150000095367432,5.230000019073486,5.320000171661377,12903228.0,5.320000171661377
2015-01-07,5.400000095367432,5.289999961853027,5.320000171661377,5.389999866485596,13509040.0,5.389999866485596
2015-01-08,5.590000152587891,5.349999904632568,5.360000133514404,5.429999828338623,18379059.0,5.429999828338623
2015-01-09,5.489999771118164,5.329999923706055,5.420000076293945,5.340000152587891,10798692.0,5.340000152587891
2015-01-12,5.289999961853027,5.150000095367432,5.25,5.150000095367432,8988148.0,5.150000095367432
2015-01-13,5.230000019073486,5.119999885559082,5.139999866485596,5.190000057220459,5826264.0,5.190000057220459
2015-01-14,5.25,5.150000095367432,5.230000019073486,5.190000057220459,5427225.0,5.190000057220459
2015-01-15,5.269999980926514,5.159999847412109,5.179999828338623,5.21999979019165,5504058.0,5.21999979019165
2015-01-16,5.429999828338623,5.190000057220459,5.210000038146973,5.28000020980835,8787933.0,5.28000020980835
2015-01-19,5.320000171661377,5.099999904632568,5.150000095367432,5.159999847412109,11523304.0,5.159999847412109
2015-01-20,5.239999771118164,5.099999904632568,5.179999828338623,5.230000019073486,12722061.0,5.230000019073486
2015-01-21,5.53000020980835,5.199999809265137,5.199999809265137,5.449999809265137,20283927.0,5.449999809265137
2015-01-22,5.619999885559082,5.380000114440918,5.400000095367432,5.559999942779541,22205409.0,5.559999942779541
2015-01-23,5.699999809265137,5.5,5.570000171661377,5.550000190734863,21559585.0,5.550000190734863
2015-01-26,5.690000057220459,5.519999980926514,5.53000020980835,5.630000114440918,14482352.0,5.630000114440918
2015-01-27,5.599999904632568,5.460000038146973,5.579999923706055,5.519999980926514,19634264.0,5.519999980926514
2015-01-28,5.559999942779541,5.449999809265137,5.489999771118164,5.5,8825549.0,5.5
2015-01-29,6.050000190734863,5.449999809265137,5.5,6.050000190734863,47485577.0,6.050000190734863
2015-01-30,6.050000190734863,5.679999828338623,5.960000038146973,5.690000057220459,31779695.0,5.690000057220459
2015-02-02,5.670000076293945,5.420000076293945,5.579999923706055,5.46999979019165,17792009.0,5.46999979019165
2015-02-03,5.590000152587891,5.429999828338623,5.46999979019165,5.53000020980835,11856795.0,5.53000020980835
2015-02-04,5.559999942779541,5.480000019073486,5.519999980926514,5.539999961853027,9273199.0,5.539999961853027
2015-02-05,5.619999885559082,5.429999828338623,5.590000152587891,5.440000057220459,10650006.0,5.440000057220459
2015-02-06,5.559999942779541,5.400000095367432,5.409999847412109,5.53000020980835,12257223.0,5.53000020980835
2015-02-09,5.440000057220459,5.090000152587891,5.429999828338623,5.130000114440918,17339953.0,5.130000114440918
2015-02-10,5.130000114440918,5.130000114440918,5.130000114440918,5.130000114440918,0.0,5.130000114440918
2015-02-11,4.980000019073486,4.869999885559082,4.880000114440918,4.869999885559082,7604548.0,4.869999885559082
2015-02-12,4.820000171661377,4.650000095367432,4.650000095367432,4.739999771118164,16874033.0,4.739999771118164
2015-02-13,4.980000019073486,4.710000038146973,4.75,4.980000019073486,11743087.0,4.980000019073486
2015-02-16,5.190000057220459,4.980000019073486,5.010000228881836,5.039999961853027,12529564.0,5.039999961853027
2015-02-17,5.139999866485596,5.039999961853027,5.039999961853027,5.090000152587891,5383666.0,5.090000152587891
2015-02-25,5.090000152587891,5.090000152587891,5.090000152587891,5.090000152587891,0.0,5.090000152587891
2015-02-26,5.079999923706055,4.96999979019165,5.019999980926514,5.039999961853027,5340510.0,5.039999961853027
2015-02-27,5.130000114440918,5.019999980926514,5.050000190734863,5.090000152587891,5949470.0,5.090000152587891
2015-03-02,5.159999847412109,5.090000152587891,5.150000095367432,5.130000114440918,5696396.0,5.130000114440918
2015-03-03,5.150000095367432,5.019999980926514,5.150000095367432,5.070000171661377,8166663.0,5.070000171661377
2015-03-04,5.119999885559082,5.019999980926514,5.070000171661377,5.079999923706055,6680658.0,5.079999923706055
2015-03-05,5.21999979019165,5.079999923706055,5.090000152587891,5.210000038146973,9890194.0,5.210000038146973
2015-03-06,5.46999979019165,5.199999809265137,5.210000038146973,5.369999885559082,12016263.0,5.369999885559082
2015-03-09,5.460000038146973,5.320000171661377,5.380000114440918,5.380000114440918,8833310.0,5.380000114440918
2015-03-10,5.420000076293945,5.309999942779541,5.400000095367432,5.340000152587891,5898510.0,5.340000152587891
2015-03-11,5.340000152587891,5.210000038146973,5.340000152587891,5.230000019073486,8133297.0,5.230000019073486
2015-03-12,5.289999961853027,5.159999847412109,5.239999771118164,5.179999828338623,7385294.0,5.179999828338623
2015-03-13,5.300000190734863,5.170000076293945,5.199999809265137,5.25,7810541.0,5.25
2015-03-16,5.429999828338623,5.239999771118164,5.239999771118164,5.380000114440918,10265349.0,5.380000114440918
2015-03-17,5.650000095367432,5.440000057220459,5.480000019073486,5.650000095367432,19158228.0,5.650000095367432
2015-03-18,5.900000095367432,5.659999847412109,5.659999847412109,5.690000057220459,14259380.0,5.690000057220459
2015-03-19,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-03-20,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-03-23,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-03-24,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-03-25,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-03-26,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-03-27,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-03-30,5.96999979019165,5.96999979019165,5.96999979019165,5.96999979019165,433133.0,5.96999979019165
2015-03-31,6.269999980926514,6.269999980926514,6.269999980926514,6.269999980926514,605813.0,6.269999980926514
2015-04-01,6.5,6.070000171661377,6.5,6.090000152587891,41716274.0,6.090000152587891
2015-04-02,6.300000190734863,6.090000152587891,6.099999904632568,6.210000038146973,18563019.0,6.210000038146973
2015-04-03,6.519999980926514,6.159999847412109,6.210000038146973,6.519999980926514,7688307.0,6.519999980926514
2015-04-07,6.849999904632568,6.519999980926514,6.730000019073486,6.849999904632568,6637455.0,6.849999904632568
2015-04-08,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,2324156.0,7.190000057220459
2015-04-09,7.550000190734863,7.010000228881836,7.550000190734863,7.360000133514404,38756150.0,7.360000133514404
2015-04-10,7.650000095367432,7.25,7.360000133514404,7.369999885559082,16265482.0,7.369999885559082
2015-04-13,7.5,7.28000020980835,7.409999847412109,7.349999904632568,13817528.0,7.349999904632568
2015-04-14,7.420000076293945,7.190000057220459,7.360000133514404,7.210000038146973,15532578.0,7.210000038146973
2015-04-15,7.400000095367432,6.96999979019165,7.25,7.0,16607400.0,7.0
2015-04-16,7.150000095367432,6.860000133514404,6.949999809265137,7.050000190734863,11149563.0,7.050000190734863
2015-04-17,7.400000095367432,7.150000095367432,7.170000076293945,7.400000095367432,6817238.0,7.400000095367432
2015-04-20,7.769999980926514,7.409999847412109,7.769999980926514,7.670000076293945,31638304.0,7.670000076293945
2015-04-21,8.050000190734863,7.670000076293945,7.75,8.050000190734863,12294855.0,8.050000190734863
2015-04-22,8.449999809265137,8.199999809265137,8.430000305175781,8.449999809265137,5668715.0,8.449999809265137
2015-04-23,8.869999885559082,8.609999656677246,8.869999885559082,8.869999885559082,26396128.0,8.869999885559082
2015-04-24,9.260000228881836,8.630000114440918,8.770000457763672,9.239999771118164,22150801.0,9.239999771118164
2015-04-27,9.550000190734863,8.920000076293945,9.239999771118164,8.949999809265137,20444319.0,8.949999809265137
2015-04-28,9.229999542236328,8.609999656677246,8.960000038146973,8.670000076293945,18384288.0,8.670000076293945
2015-04-29,8.899999618530273,8.520000457763672,8.670000076293945,8.779999732971191,12845086.0,8.779999732971191
2015-04-30,9.220000267028809,8.770000457763672,8.770000457763672,8.989999771118164,12513866.0,8.989999771118164
2015-05-04,9.079999923706055,8.729999542236328,9.0,8.8100004196167,10177790.0,8.8100004196167
2015-05-05,9.239999771118164,8.829999923706055,9.029999732971191,8.859999656677246,14822767.0,8.859999656677246
2015-05-06,8.930000305175781,8.420000076293945,8.899999618530273,8.420000076293945,13054463.0,8.420000076293945
2015-05-07,8.300000190734863,8.0,8.300000190734863,8.0,14649449.0,8.0
2015-05-08,8.149999618530273,7.650000095367432,8.0,8.149999618530273,15567515.0,8.149999618530273
2015-05-11,8.5600004196167,8.270000457763672,8.270000457763672,8.5600004196167,8919013.0,8.5600004196167
2015-05-12,8.989999771118164,8.789999961853027,8.789999961853027,8.989999771118164,16152154.0,8.989999771118164
2015-05-13,9.079999923706055,8.699999809265137,9.069999694824219,8.770000457763672,12660284.0,8.770000457763672
2015-05-14,8.970000267028809,8.6899995803833,8.800000190734863,8.789999961853027,9188432.0,8.789999961853027
2015-05-15,8.90999984741211,8.350000381469727,8.800000190734863,8.789999961853027,12641036.0,8.789999961853027
2015-05-18,8.890000343322754,8.729999542236328,8.880000114440918,8.760000228881836,8558713.0,8.760000228881836
2015-05-19,8.890000343322754,8.720000267028809,8.789999961853027,8.8100004196167,9688084.0,8.8100004196167
2015-05-20,9.25,8.739999771118164,8.789999961853027,9.239999771118164,20312013.0,9.239999771118164
2015-05-21,9.5,9.15999984741211,9.369999885559082,9.239999771118164,15753210.0,9.239999771118164
2015-05-22,9.699999809265137,9.220000267028809,9.239999771118164,9.6899995803833,16535725.0,9.6899995803833
2015-05-25,9.960000038146973,9.579999923706055,9.649999618530273,9.729999542236328,16567941.0,9.729999542236328
2015-05-26,10.079999923706055,9.6899995803833,9.789999961853027,9.979999542236328,15972694.0,9.979999542236328
2015-05-27,10.020000457763672,9.619999885559082,9.989999771118164,9.649999618530273,19337067.0,9.649999618530273
2015-05-28,9.680000305175781,9.170000076293945,9.550000190734863,9.170000076293945,23511410.0,9.170000076293945
2015-05-29,9.100000381469727,8.710000038146973,8.899999618530273,8.890000343322754,20058695.0,8.890000343322754
2015-06-01,9.140000343322754,8.779999732971191,8.819999694824219,9.069999694824219,15038727.0,9.069999694824219
2015-06-02,9.399999618530273,9.020000457763672,9.069999694824219,9.15999984741211,16223033.0,9.15999984741211
2015-06-03,9.199999809265137,8.920000076293945,9.180000305175781,9.0,15733351.0,9.0
2015-06-04,8.989999771118164,8.550000190734863,8.960000038146973,8.729999542236328,19043302.0,8.729999542236328
2015-06-05,9.100000381469727,8.779999732971191,8.84000015258789,8.979999542236328,17315959.0,8.979999542236328
2015-06-08,9.430000305175781,8.930000305175781,9.020000457763672,9.430000305175781,24032040.0,9.430000305175781
2015-06-09,9.859999656677246,9.430000305175781,9.4399995803833,9.579999923706055,19670342.0,9.579999923706055
2015-06-10,10.0600004196167,9.949999809265137,9.949999809265137,10.0600004196167,16441838.0,10.0600004196167
2015-06-11,10.460000038146973,9.800000190734863,10.300000190734863,9.970000267028809,27595437.0,9.970000267028809
2015-06-12,10.470000267028809,9.989999771118164,10.039999961853027,10.460000038146973,27847579.0,10.460000038146973
2015-06-15,10.460000038146973,9.949999809265137,10.460000038146973,10.020000457763672,27432608.0,10.020000457763672
2015-06-16,9.930000305175781,9.520000457763672,9.930000305175781,9.520000457763672,18115426.0,9.520000457763672
2015-06-17,9.670000076293945,9.0600004196167,9.399999618530273,9.5600004196167,16561478.0,9.5600004196167
2015-06-18,9.680000305175781,9.220000267028809,9.529999732971191,9.279999732971191,13082865.0,9.279999732971191
2015-06-19,9.170000076293945,8.819999694824219,9.109999656677246,8.819999694824219,12362000.0,8.819999694824219
2015-06-23,8.880000114440918,8.380000114440918,8.880000114440918,8.489999771118164,15375000.0,8.489999771118164
2015-06-24,8.90999984741211,8.600000381469727,8.600000381469727,8.90999984741211,16130562.0,8.90999984741211
2015-06-25,9.229999542236328,8.539999961853027,8.90999984741211,8.739999771118164,16358011.0,8.739999771118164
2015-06-26,8.619999885559082,8.300000190734863,8.600000381469727,8.300000190734863,11697967.0,8.300000190734863
2015-06-29,8.600000381469727,7.889999866485596,8.40999984741211,7.889999866485596,15692377.0,7.889999866485596
2015-06-30,8.260000228881836,7.5,7.880000114440918,8.170000076293945,16839123.0,8.170000076293945
2015-07-01,8.140000343322754,7.760000228881836,8.140000343322754,7.760000228881836,13803882.0,7.760000228881836
2015-07-02,7.699999809265137,7.369999885559082,7.519999980926514,7.369999885559082,12225547.0,7.369999885559082
2015-07-03,7.0,7.0,7.0,7.0,3561100.0,7.0
2015-07-06,7.269999980926514,6.650000095367432,7.269999980926514,6.650000095367432,13926600.0,6.650000095367432
2015-07-07,6.320000171661377,6.320000171661377,6.320000171661377,6.320000171661377,531800.0,6.320000171661377
2015-07-08,6.0,6.0,6.0,6.0,158600.0,6.0
2015-07-09,6.289999961853027,5.699999809265137,5.699999809265137,6.159999847412109,44520040.0,6.159999847412109
2015-07-10,6.46999979019165,5.849999904632568,6.090000152587891,6.380000114440918,37886576.0,6.380000114440918
2015-07-13,6.550000190734863,6.130000114440918,6.28000020980835,6.349999904632568,37679302.0,6.349999904632568
2015-07-14,6.670000076293945,6.139999866485596,6.199999809265137,6.670000076293945,35459259.0,6.670000076293945
2015-07-15,6.880000114440918,6.340000152587891,6.699999809265137,6.340000152587891,25094764.0,6.340000152587891
2015-07-16,6.400000095367432,6.019999980926514,6.019999980926514,6.170000076293945,18043837.0,6.170000076293945
2015-07-17,6.449999809265137,6.170000076293945,6.170000076293945,6.409999847412109,17337763.0,6.409999847412109
2015-07-20,6.699999809265137,6.340000152587891,6.510000228881836,6.53000020980835,17772271.0,6.53000020980835
2015-07-21,6.75,6.400000095367432,6.53000020980835,6.670000076293945,16265825.0,6.670000076293945
2015-07-22,6.78000020980835,6.559999942779541,6.71999979019165,6.699999809265137,16340672.0,6.699999809265137
2015-07-23,6.940000057220459,6.639999866485596,6.650000095367432,6.909999847412109,16280099.0,6.909999847412109
2015-07-24,7.230000019073486,6.900000095367432,6.909999847412109,7.079999923706055,20505893.0,7.079999923706055
2015-07-27,7.150000095367432,6.730000019073486,6.900000095367432,6.730000019073486,18941365.0,6.730000019073486
2015-07-28,6.639999866485596,6.389999866485596,6.389999866485596,6.389999866485596,18288825.0,6.389999866485596
2015-07-29,6.519999980926514,6.119999885559082,6.420000076293945,6.480000019073486,14258410.0,6.480000019073486
2015-07-30,6.53000020980835,6.179999828338623,6.409999847412109,6.21999979019165,12761266.0,6.21999979019165
2015-07-31,6.53000020980835,6.059999942779541,6.099999904632568,6.460000038146973,16016785.0,6.460000038146973
2015-08-03,6.489999771118164,6.139999866485596,6.329999923706055,6.190000057220459,12135678.0,6.190000057220459
2015-08-04,6.440000057220459,6.190000057220459,6.21999979019165,6.440000057220459,10488262.0,6.440000057220459
2015-08-05,6.539999961853027,6.320000171661377,6.429999828338623,6.389999866485596,8808204.0,6.389999866485596
2015-08-06,6.440000057220459,6.269999980926514,6.320000171661377,6.409999847412109,7072190.0,6.409999847412109
2015-08-07,6.730000019073486,6.429999828338623,6.449999809265137,6.71999979019165,15428142.0,6.71999979019165
2015-08-10,6.96999979019165,6.699999809265137,6.730000019073486,6.900000095367432,12427348.0,6.900000095367432
2015-08-11,6.980000019073486,6.809999942779541,6.880000114440918,6.869999885559082,11315558.0,6.869999885559082
2015-08-12,7.210000038146973,6.800000190734863,6.809999942779541,7.190000057220459,15358728.0,7.190000057220459
2015-08-13,7.550000190734863,7.050000190734863,7.110000133514404,7.550000190734863,19069429.0,7.550000190734863
2015-08-14,7.929999828338623,7.559999942779541,7.71999979019165,7.929999828338623,19268915.0,7.929999828338623
2015-08-17,8.329999923706055,8.109999656677246,8.109999656677246,8.329999923706055,2893874.0,8.329999923706055
2015-08-18,8.75,7.929999828338623,8.75,8.199999809265137,41569361.0,8.199999809265137
2015-08-19,8.609999656677246,7.820000171661377,7.96999979019165,8.609999656677246,29423965.0,8.609999656677246
2015-08-20,8.529999732971191,8.180000305175781,8.300000190734863,8.180000305175781,27442434.0,8.180000305175781
2015-08-21,7.949999809265137,7.769999980926514,7.800000190734863,7.769999980926514,15438899.0,7.769999980926514
2015-08-24,7.380000114440918,7.380000114440918,7.380000114440918,7.380000114440918,647000.0,7.380000114440918
2015-08-25,7.010000228881836,7.010000228881836,7.010000228881836,7.010000228881836,272600.0,7.010000228881836
2015-08-26,6.829999923706055,6.659999847412109,6.659999847412109,6.659999847412109,12691716.0,6.659999847412109
2015-08-27,6.650000095367432,6.329999923706055,6.329999923706055,6.329999923706055,18045951.0,6.329999923706055
2015-08-28,6.590000152587891,6.199999809265137,6.460000038146973,6.519999980926514,19253400.0,6.519999980926514
2015-08-31,6.519999980926514,6.190000057220459,6.519999980926514,6.190000057220459,13163586.0,6.190000057220459
2015-09-01,6.059999942779541,5.880000114440918,6.059999942779541,5.880000114440918,7742463.0,5.880000114440918
2015-09-02,5.929999828338623,5.590000152587891,5.590000152587891,5.590000152587891,11942964.0,5.590000152587891
2015-09-07,5.820000171661377,5.550000190734863,5.630000114440918,5.650000095367432,9584981.0,5.650000095367432
2015-09-08,5.920000076293945,5.559999942779541,5.639999866485596,5.829999923706055,8651408.0,5.829999923706055
2015-09-09,6.119999885559082,5.820000171661377,5.909999847412109,6.079999923706055,11928520.0,6.079999923706055
2015-09-10,6.159999847412109,5.940000057220459,6.03000020980835,5.949999809265137,8148194.0,5.949999809265137
2015-09-11,6.019999980926514,5.909999847412109,5.920000076293945,5.989999771118164,6615475.0,5.989999771118164
2015-09-14,6.059999942779541,5.690000057220459,6.059999942779541,5.690000057220459,7242120.0,5.690000057220459
2015-09-15,5.590000152587891,5.409999847412109,5.420000076293945,5.409999847412109,5188310.0,5.409999847412109
2015-09-16,5.670000076293945,5.139999866485596,5.150000095367432,5.599999904632568,15544583.0,5.599999904632568
2015-09-17,5.760000228881836,5.320000171661377,5.739999771118164,5.320000171661377,9816823.0,5.320000171661377
2015-09-18,5.400000095367432,5.159999847412109,5.300000190734863,5.199999809265137,8279101.0,5.199999809265137
2015-09-21,5.239999771118164,5.0,5.050000190734863,5.230000019073486,8991974.0,5.230000019073486
2015-09-22,5.300000190734863,5.159999847412109,5.21999979019165,5.210000038146973,8814080.0,5.210000038146973
2015-09-23,5.440000057220459,5.070000171661377,5.110000133514404,5.239999771118164,8076937.0,5.239999771118164
2015-09-24,5.400000095367432,5.230000019073486,5.230000019073486,5.320000171661377,6152677.0,5.320000171661377
2015-09-25,5.460000038146973,5.199999809265137,5.309999942779541,5.210000038146973,6644001.0,5.210000038146973
2015-09-28,5.309999942779541,5.179999828338623,5.25,5.300000190734863,4258611.0,5.300000190734863
2015-09-29,5.340000152587891,5.190000057220459,5.199999809265137,5.269999980926514,4187811.0,5.269999980926514
2015-09-30,5.329999923706055,5.239999771118164,5.28000020980835,5.289999961853027,3288690.0,5.289999961853027
2015-10-08,5.519999980926514,5.380000114440918,5.380000114440918,5.440000057220459,5648722.0,5.440000057220459
2015-10-09,5.570000171661377,5.400000095367432,5.440000057220459,5.550000190734863,4597057.0,5.550000190734863
2015-10-12,5.820000171661377,5.559999942779541,5.559999942779541,5.769999980926514,6637776.0,5.769999980926514
2015-10-13,5.909999847412109,5.699999809265137,5.760000228881836,5.800000190734863,6723617.0,5.800000190734863
2015-10-14,5.980000019073486,5.769999980926514,5.860000133514404,5.840000152587891,8920342.0,5.840000152587891
2015-10-15,6.0,5.78000020980835,5.829999923706055,5.980000019073486,7088636.0,5.980000019073486
2015-10-16,6.119999885559082,5.900000095367432,6.019999980926514,6.050000190734863,8517578.0,6.050000190734863
2015-10-19,6.090000152587891,5.869999885559082,6.059999942779541,5.909999847412109,8570452.0,5.909999847412109
2015-10-20,5.980000019073486,5.889999866485596,5.909999847412109,5.960000038146973,7062956.0,5.960000038146973
2015-10-21,5.980000019073486,5.659999847412109,5.949999809265137,5.659999847412109,11159523.0,5.659999847412109
2015-10-22,5.800000190734863,5.559999942779541,5.599999904632568,5.769999980926514,6773511.0,5.769999980926514
2015-10-23,5.909999847412109,5.710000038146973,5.769999980926514,5.900000095367432,8035933.0,5.900000095367432
2015-10-26,6.199999809265137,5.940000057220459,5.940000057220459,6.199999809265137,16568254.0,6.199999809265137
2015-10-27,6.409999847412109,6.110000133514404,6.230000019073486,6.380000114440918,14827593.0,6.380000114440918
2015-10-28,6.480000019073486,6.139999866485596,6.360000133514404,6.159999847412109,10485225.0,6.159999847412109
2015-10-29,6.300000190734863,6.130000114440918,6.260000228881836,6.170000076293945,6834220.0,6.170000076293945
2015-10-30,6.28000020980835,6.119999885559082,6.179999828338623,6.21999979019165,6311499.0,6.21999979019165
2015-11-02,6.53000020980835,6.070000171661377,6.130000114440918,6.5,10146747.0,6.5
2015-11-03,6.570000171661377,6.409999847412109,6.489999771118164,6.489999771118164,6369744.0,6.489999771118164
2015-11-04,6.78000020980835,6.489999771118164,6.550000190734863,6.710000038146973,9519829.0,6.710000038146973
2015-11-05,6.860000133514404,6.639999866485596,6.699999809265137,6.699999809265137,7713251.0,6.699999809265137
2015-11-06,6.940000057220459,6.679999828338623,6.679999828338623,6.880000114440918,7648869.0,6.880000114440918
2015-11-09,7.150000095367432,6.760000228881836,6.800000190734863,7.150000095367432,10926576.0,7.150000095367432
2015-11-10,7.360000133514404,7.070000171661377,7.119999885559082,7.130000114440918,10353041.0,7.130000114440918
2015-11-11,7.489999771118164,7.099999904632568,7.159999847412109,7.489999771118164,11291821.0,7.489999771118164
2015-11-12,7.630000114440918,7.329999923706055,7.610000133514404,7.409999847412109,12006186.0,7.409999847412109
2015-11-13,7.400000095367432,7.079999923706055,7.309999942779541,7.159999847412109,10936073.0,7.159999847412109
2015-11-16,7.519999980926514,6.980000019073486,7.0,7.519999980926514,10764582.0,7.519999980926514
2015-11-17,7.78000020980835,7.579999923706055,7.619999885559082,7.659999847412109,12590849.0,7.659999847412109
2015-11-18,7.659999847412109,7.28000020980835,7.559999942779541,7.369999885559082,9706367.0,7.369999885559082
2015-11-19,7.489999771118164,7.039999961853027,7.409999847412109,7.309999942779541,13096607.0,7.309999942779541
2015-11-20,7.349999904632568,7.170000076293945,7.289999961853027,7.28000020980835,8164164.0,7.28000020980835
2015-11-23,7.369999885559082,7.179999828338623,7.28000020980835,7.190000057220459,6975427.0,7.190000057220459
2015-11-24,7.21999979019165,7.110000133514404,7.130000114440918,7.190000057220459,5692008.0,7.190000057220459
2015-11-25,7.349999904632568,7.139999866485596,7.190000057220459,7.28000020980835,5758569.0,7.28000020980835
2015-11-26,7.360000133514404,7.25,7.329999923706055,7.25,5461292.0,7.25
2015-11-27,7.340000152587891,6.889999866485596,7.210000038146973,6.889999866485596,10551412.0,6.889999866485596
2015-11-30,7.079999923706055,6.550000190734863,6.909999847412109,6.610000133514404,13044189.0,6.610000133514404
2015-12-01,6.820000171661377,6.599999904632568,6.619999885559082,6.690000057220459,5709935.0,6.690000057220459
2015-12-02,7.019999980926514,6.760000228881836,6.760000228881836,7.019999980926514,8383131.0,7.019999980926514
2015-12-03,7.329999923706055,7.03000020980835,7.199999809265137,7.139999866485596,8589387.0,7.139999866485596
2015-12-04,7.380000114440918,7.110000133514404,7.289999961853027,7.369999885559082,8883927.0,7.369999885559082
2015-12-07,7.699999809265137,7.349999904632568,7.400000095367432,7.630000114440918,9563530.0,7.630000114440918
2015-12-08,7.630000114440918,7.400000095367432,7.630000114440918,7.429999828338623,8712910.0,7.429999828338623
2015-12-09,7.730000019073486,7.380000114440918,7.400000095367432,7.610000133514404,11595405.0,7.610000133514404
2015-12-10,7.539999961853027,7.230000019073486,7.510000228881836,7.230000019073486,12282753.0,7.230000019073486
2015-12-11,7.079999923706055,6.880000114440918,6.880000114440918,6.909999847412109,12884030.0,6.909999847412109
2015-12-14,7.059999942779541,6.929999828338623,6.960000038146973,7.050000190734863,4740004.0,7.050000190734863
2015-12-15,7.110000133514404,6.880000114440918,7.019999980926514,6.900000095367432,6839148.0,6.900000095367432
2015-12-16,6.96999979019165,6.880000114440918,6.949999809265137,6.929999828338623,5524568.0,6.929999828338623
2015-12-17,7.050000190734863,6.920000076293945,6.960000038146973,7.03000020980835,7418286.0,7.03000020980835
2015-12-18,7.170000076293945,7.019999980926514,7.090000152587891,7.070000171661377,5533796.0,7.070000171661377
2015-12-21,7.269999980926514,7.039999961853027,7.110000133514404,7.150000095367432,6068493.0,7.150000095367432
2015-12-22,7.199999809265137,7.110000133514404,7.170000076293945,7.190000057220459,5625041.0,7.190000057220459
2015-12-23,7.210000038146973,7.090000152587891,7.199999809265137,7.099999904632568,6990632.0,7.099999904632568
2015-12-24,7.119999885559082,6.929999828338623,7.070000171661377,6.960000038146973,6163825.0,6.960000038146973
2015-12-25,7.119999885559082,6.96999979019165,6.989999771118164,7.099999904632568,6346113.0,7.099999904632568
2015-12-28,7.460000038146973,7.119999885559082,7.159999847412109,7.170000076293945,13442582.0,7.170000076293945
2015-12-29,7.28000020980835,7.139999866485596,7.190000057220459,7.28000020980835,7554213.0,7.28000020980835
2015-12-30,7.389999866485596,7.230000019073486,7.320000171661377,7.349999904632568,7145501.0,7.349999904632568
2015-12-31,7.53000020980835,7.300000190734863,7.420000076293945,7.320000171661377,7440913.0,7.320000171661377
2016-01-04,7.360000133514404,6.949999809265137,7.289999961853027,6.949999809265137,8795146.0,6.949999809265137
2016-01-05,6.840000152587891,6.599999904632568,6.599999904632568,6.610000133514404,10931950.0,6.610000133514404
2016-01-06,6.769999980926514,6.610000133514404,6.610000133514404,6.730000019073486,5731982.0,6.730000019073486
2016-01-07,6.71999979019165,6.389999866485596,6.71999979019165,6.389999866485596,2699166.0,6.389999866485596
2016-01-08,6.5,6.070000171661377,6.380000114440918,6.260000228881836,11815694.0,6.260000228881836
2016-01-11,6.25,5.949999809265137,6.150000095367432,5.949999809265137,7616421.0,5.949999809265137
2016-01-12,5.920000076293945,5.659999847412109,5.800000190734863,5.679999828338623,6670784.0,5.679999828338623
2016-01-13,5.800000190734863,5.420000076293945,5.760000228881836,5.480000019073486,5119776.0,5.480000019073486
2016-01-14,5.539999961853027,5.21999979019165,5.349999904632568,5.489999771118164,7317251.0,5.489999771118164
2016-01-15,5.699999809265137,5.400000095367432,5.449999809265137,5.53000020980835,7426118.0,5.53000020980835
2016-01-18,5.809999942779541,5.349999904632568,5.380000114440918,5.699999809265137,6467045.0,5.699999809265137
2016-01-19,5.880000114440918,5.610000133514404,5.800000190734863,5.829999923706055,5410987.0,5.829999923706055
2016-01-20,5.940000057220459,5.75,5.78000020980835,5.809999942779541,5421950.0,5.809999942779541
2016-01-21,5.900000095367432,5.559999942779541,5.739999771118164,5.570000171661377,5317201.0,5.570000171661377
2016-01-22,5.699999809265137,5.480000019073486,5.630000114440918,5.650000095367432,3255663.0,5.650000095367432
2016-01-25,5.929999828338623,5.699999809265137,5.71999979019165,5.860000133514404,6083959.0,5.860000133514404
2016-01-26,5.860000133514404,5.570000171661377,5.800000190734863,5.570000171661377,5420692.0,5.570000171661377
2016-01-27,5.570000171661377,5.289999961853027,5.389999866485596,5.320000171661377,7247925.0,5.320000171661377
2016-01-28,5.409999847412109,5.119999885559082,5.28000020980835,5.139999866485596,4633239.0,5.139999866485596
2016-01-29,5.320000171661377,5.079999923706055,5.159999847412109,5.25,4364405.0,5.25
2016-02-01,5.389999866485596,5.179999828338623,5.28000020980835,5.239999771118164,3825757.0,5.239999771118164
2016-02-02,5.400000095367432,5.239999771118164,5.239999771118164,5.369999885559082,3192181.0,5.369999885559082
2016-02-03,5.5,5.300000190734863,5.369999885559082,5.460000038146973,3508015.0,5.460000038146973
2016-02-04,5.690000057220459,5.510000228881836,5.510000228881836,5.650000095367432,4055509.0,5.650000095367432
2016-02-05,5.889999866485596,5.619999885559082,5.699999809265137,5.820000171661377,4414500.0,5.820000171661377
2016-02-15,5.849999904632568,5.579999923706055,5.610000133514404,5.78000020980835,5521039.0,5.78000020980835
2016-02-16,5.949999809265137,5.800000190734863,5.800000190734863,5.940000057220459,4799688.0,5.940000057220459
2016-02-17,5.989999771118164,5.75,5.96999979019165,5.900000095367432,5949390.0,5.900000095367432
2016-02-18,6.03000020980835,5.860000133514404,5.920000076293945,5.880000114440918,5755731.0,5.880000114440918
2016-02-19,5.940000057220459,5.820000171661377,5.860000133514404,5.940000057220459,3958235.0,5.940000057220459
2016-02-22,6.090000152587891,5.980000019073486,5.989999771118164,6.050000190734863,4586193.0,6.050000190734863
2016-02-23,6.099999904632568,5.949999809265137,6.099999904632568,6.0,4377426.0,6.0
2016-02-24,6.25,6.010000228881836,6.03000020980835,6.239999771118164,8454548.0,6.239999771118164
2016-02-25,6.269999980926514,5.929999828338623,6.260000228881836,5.929999828338623,8382276.0,5.929999828338623
2016-02-26,5.920000076293945,5.679999828338623,5.829999923706055,5.820000171661377,6444457.0,5.820000171661377
2016-02-29,5.800000190734863,5.53000020980835,5.75,5.53000020980835,6021424.0,5.53000020980835
2016-03-01,5.690000057220459,5.429999828338623,5.559999942779541,5.650000095367432,4404811.0,5.650000095367432
2016-03-02,5.929999828338623,5.650000095367432,5.679999828338623,5.900000095367432,5178315.0,5.900000095367432
2016-03-03,6.070000171661377,5.880000114440918,5.920000076293945,5.920000076293945,5190622.0,5.920000076293945
2016-03-04,6.050000190734863,5.699999809265137,5.880000114440918,5.920000076293945,7461717.0,5.920000076293945
2016-03-07,6.119999885559082,5.920000076293945,5.940000057220459,6.079999923706055,5205050.0,6.079999923706055
2016-03-08,6.150000095367432,5.909999847412109,6.090000152587891,6.139999866485596,7996456.0,6.139999866485596
2016-03-09,6.059999942779541,5.940000057220459,6.059999942779541,5.949999809265137,6633653.0,5.949999809265137
2016-03-10,6.039999961853027,5.650000095367432,5.960000038146973,5.650000095367432,9379063.0,5.650000095367432
2016-03-11,5.760000228881836,5.46999979019165,5.539999961853027,5.670000076293945,4653890.0,5.670000076293945
2016-03-14,5.860000133514404,5.679999828338623,5.679999828338623,5.829999923706055,5504870.0,5.829999923706055
2016-03-15,5.880000114440918,5.760000228881836,5.829999923706055,5.880000114440918,5287079.0,5.880000114440918
2016-03-16,5.949999809265137,5.75,5.929999828338623,5.820000171661377,4254669.0,5.820000171661377
2016-03-17,5.820000171661377,5.820000171661377,5.820000171661377,5.820000171661377,0.0,5.820000171661377
2016-03-18,6.260000228881836,5.900000095367432,5.940000057220459,6.059999942779541,26216775.0,6.059999942779541
2016-03-21,6.179999828338623,6.0,6.0,6.090000152587891,17589765.0,6.090000152587891
2016-03-22,6.059999942779541,5.909999847412109,6.059999942779541,5.949999809265137,13141480.0,5.949999809265137
2016-03-23,5.989999771118164,5.849999904632568,5.900000095367432,5.940000057220459,8625355.0,5.940000057220459
2016-03-24,5.929999828338623,5.75,5.880000114440918,5.78000020980835,9896372.0,5.78000020980835
2016-03-25,5.980000019073486,5.78000020980835,5.78000020980835,5.849999904632568,6759163.0,5.849999904632568
2016-03-28,6.179999828338623,5.849999904632568,5.880000114440918,6.039999961853027,18477392.0,6.039999961853027
2016-03-29,6.090000152587891,5.860000133514404,6.090000152587891,5.96999979019165,10472508.0,5.96999979019165
2016-03-30,6.050000190734863,5.949999809265137,6.010000228881836,6.039999961853027,8205449.0,6.039999961853027
2016-03-31,6.099999904632568,5.949999809265137,6.099999904632568,5.96999979019165,7441764.0,5.96999979019165
2016-04-01,6.010000228881836,5.78000020980835,5.940000057220459,5.880000114440918,8458545.0,5.880000114440918
2016-04-05,5.980000019073486,5.769999980926514,5.880000114440918,5.980000019073486,10012641.0,5.980000019073486
2016-04-06,6.0,5.909999847412109,5.960000038146973,5.949999809265137,6535385.0,5.949999809265137
2016-04-07,6.090000152587891,5.869999885559082,5.989999771118164,5.909999847412109,7345175.0,5.909999847412109
2016-04-08,5.900000095367432,5.769999980926514,5.900000095367432,5.840000152587891,5694702.0,5.840000152587891
2016-04-11,5.940000057220459,5.849999904632568,5.880000114440918,5.880000114440918,5510401.0,5.880000114440918
2016-04-12,5.949999809265137,5.75,5.909999847412109,5.809999942779541,4933338.0,5.809999942779541
2016-04-13,5.949999809265137,5.820000171661377,5.860000133514404,5.880000114440918,8084983.0,5.880000114440918
2016-04-14,5.96999979019165,5.869999885559082,5.900000095367432,5.960000038146973,6978551.0,5.960000038146973
2016-04-15,6.090000152587891,5.920000076293945,5.960000038146973,6.079999923706055,12154440.0,6.079999923706055
2016-04-18,6.050000190734863,5.929999828338623,6.03000020980835,5.96999979019165,6915583.0,5.96999979019165
2016-04-19,6.019999980926514,5.889999866485596,5.96999979019165,5.929999828338623,4778522.0,5.929999828338623
2016-04-20,5.96999979019165,5.340000152587891,5.929999828338623,5.570000171661377,9458686.0,5.570000171661377
2016-04-21,5.650000095367432,5.489999771118164,5.579999923706055,5.5,5471392.0,5.5
2016-04-22,5.570000171661377,5.409999847412109,5.409999847412109,5.53000020980835,3549341.0,5.53000020980835
2016-04-25,5.599999904632568,5.420000076293945,5.480000019073486,5.579999923706055,3302891.0,5.579999923706055
2016-04-26,5.630000114440918,5.510000228881836,5.510000228881836,5.590000152587891,2583296.0,5.590000152587891
2016-04-27,5.610000133514404,5.519999980926514,5.610000133514404,5.559999942779541,2678633.0,5.559999942779541
2016-04-28,5.599999904632568,5.400000095367432,5.559999942779541,5.550000190734863,4691984.0,5.550000190734863
2016-04-29,5.590000152587891,5.480000019073486,5.5,5.519999980926514,2759001.0,5.519999980926514
2016-05-03,5.730000019073486,5.5,5.539999961853027,5.690000057220459,6155073.0,5.690000057220459
2016-05-04,5.96999979019165,5.650000095367432,5.699999809265137,5.889999866485596,10543100.0,5.889999866485596
2016-05-05,5.900000095367432,5.739999771118164,5.849999904632568,5.800000190734863,6210806.0,5.800000190734863
2016-05-06,5.940000057220459,5.599999904632568,5.800000190734863,5.610000133514404,6884104.0,5.610000133514404
2016-05-09,5.650000095367432,5.420000076293945,5.650000095367432,5.440000057220459,4718522.0,5.440000057220459
2016-05-10,5.800000190734863,5.420000076293945,5.46999979019165,5.78000020980835,4920814.0,5.78000020980835
2016-05-11,5.840000152587891,5.599999904632568,5.809999942779541,5.610000133514404,7478233.0,5.610000133514404
2016-05-12,5.579999923706055,5.309999942779541,5.550000190734863,5.559999942779541,4729598.0,5.559999942779541
2016-05-13,5.539999961853027,5.409999847412109,5.489999771118164,5.420000076293945,2542274.0,5.420000076293945
2016-05-16,5.489999771118164,5.369999885559082,5.400000095367432,5.480000019073486,3129369.0,5.480000019073486
2016-05-17,5.539999961853027,5.409999847412109,5.46999979019165,5.440000057220459,2712253.0,5.440000057220459
2016-05-18,5.420000076293945,5.150000095367432,5.420000076293945,5.25,4892229.0,5.25
2016-05-19,5.349999904632568,5.179999828338623,5.300000190734863,5.25,3117884.0,5.25
2016-05-20,5.289999961853027,5.150000095367432,5.210000038146973,5.289999961853027,3787924.0,5.289999961853027
2016-05-23,5.360000133514404,5.25,5.269999980926514,5.309999942779541,4013975.0,5.309999942779541
2016-05-24,5.300000190734863,5.170000076293945,5.300000190734863,5.190000057220459,2983399.0,5.190000057220459
2016-05-25,5.269999980926514,5.159999847412109,5.239999771118164,5.190000057220459,2630315.0,5.190000057220459
2016-05-26,5.239999771118164,5.059999942779541,5.190000057220459,5.239999771118164,4820853.0,5.239999771118164
2016-05-27,5.239999771118164,5.170000076293945,5.230000019073486,5.199999809265137,2601758.0,5.199999809265137
2016-05-30,5.239999771118164,5.150000095367432,5.179999828338623,5.199999809265137,3840074.0,5.199999809265137
2016-05-31,5.679999828338623,5.21999979019165,5.300000190734863,5.610000133514404,10749231.0,5.610000133514404
2016-06-01,5.800000190734863,5.46999979019165,5.559999942779541,5.659999847412109,13365969.0,5.659999847412109
2016-06-02,5.650000095367432,5.420000076293945,5.650000095367432,5.579999923706055,25299368.0,5.579999923706055
2016-06-03,5.690000057220459,5.449999809265137,5.5,5.590000152587891,16408611.0,5.590000152587891
2016-06-06,5.730000019073486,5.480000019073486,5.590000152587891,5.619999885559082,17124146.0,5.619999885559082
2016-06-07,5.650000095367432,5.489999771118164,5.559999942779541,5.53000020980835,13201521.0,5.53000020980835
2016-06-08,5.650000095367432,5.429999828338623,5.519999980926514,5.570000171661377,13182428.0,5.570000171661377
2016-06-13,5.570000171661377,5.570000171661377,5.570000171661377,5.570000171661377,0.0,5.570000171661377
2016-06-14,5.570000171661377,5.570000171661377,5.570000171661377,5.570000171661377,0.0,5.570000171661377
2016-06-15,5.570000171661377,5.570000171661377,5.570000171661377,5.570000171661377,0.0,5.570000171661377
2016-06-16,5.570000171661377,5.570000171661377,5.570000171661377,5.570000171661377,0.0,5.570000171661377
2016-06-17,5.570000171661377,5.570000171661377,5.570000171661377,5.570000171661377,0.0,5.570000171661377
2016-06-20,5.570000171661377,5.570000171661377,5.570000171661377,5.570000171661377,0.0,5.570000171661377
2016-06-21,5.570000171661377,5.570000171661377,5.570000171661377,5.570000171661377,0.0,5.570000171661377
2016-06-22,5.570000171661377,5.570000171661377,5.570000171661377,5.570000171661377,0.0,5.570000171661377
2016-06-23,5.570000171661377,5.570000171661377,5.570000171661377,5.570000171661377,0.0,5.570000171661377
2016-06-24,5.670000076293945,5.210000038146973,5.599999904632568,5.539999961853027,16740977.0,5.539999961853027
2016-06-27,5.53000020980835,5.400000095367432,5.409999847412109,5.489999771118164,7811664.0,5.489999771118164
2016-06-28,5.650000095367432,5.409999847412109,5.449999809265137,5.570000171661377,17137366.0,5.570000171661377
2016-06-29,5.630000114440918,5.489999771118164,5.599999904632568,5.53000020980835,8665526.0,5.53000020980835
2016-06-30,5.650000095367432,5.440000057220459,5.510000228881836,5.610000133514404,15006428.0,5.610000133514404
2016-07-01,5.78000020980835,5.570000171661377,5.599999904632568,5.670000076293945,22624279.0,5.670000076293945
2016-07-04,5.829999923706055,5.590000152587891,5.659999847412109,5.71999979019165,19628521.0,5.71999979019165
2016-07-05,5.800000190734863,5.650000095367432,5.730000019073486,5.75,13212508.0,5.75
2016-07-06,5.849999904632568,5.710000038146973,5.739999771118164,5.730000019073486,14816749.0,5.730000019073486
2016-07-07,5.78000020980835,5.599999904632568,5.760000228881836,5.650000095367432,10635434.0,5.650000095367432
2016-07-08,5.659999847412109,5.579999923706055,5.619999885559082,5.639999866485596,6072186.0,5.639999866485596
2016-07-11,5.670000076293945,5.579999923706055,5.599999904632568,5.619999885559082,6967391.0,5.619999885559082
2016-07-12,5.739999771118164,5.53000020980835,5.610000133514404,5.71999979019165,14198251.0,5.71999979019165
2016-07-13,5.900000095367432,5.699999809265137,5.75,5.739999771118164,16603400.0,5.739999771118164
2016-07-14,5.849999904632568,5.690000057220459,5.75,5.789999961853027,13982074.0,5.789999961853027
2016-07-15,5.900000095367432,5.71999979019165,5.809999942779541,5.829999923706055,16958103.0,5.829999923706055
2016-07-18,5.880000114440918,5.769999980926514,5.849999904632568,5.789999961853027,9007610.0,5.789999961853027
2016-07-19,5.929999828338623,5.730000019073486,5.789999961853027,5.880000114440918,12813928.0,5.880000114440918
2016-07-20,5.949999809265137,5.840000152587891,5.880000114440918,5.889999866485596,13969320.0,5.889999866485596
2016-07-21,5.980000019073486,5.809999942779541,5.900000095367432,5.820000171661377,14828011.0,5.820000171661377
2016-07-22,5.949999809265137,5.75,5.849999904632568,5.769999980926514,12500582.0,5.769999980926514
2016-07-25,5.820000171661377,5.699999809265137,5.800000190734863,5.730000019073486,10335451.0,5.730000019073486
2016-07-26,5.78000020980835,5.710000038146973,5.71999979019165,5.769999980926514,9017600.0,5.769999980926514
2016-07-27,5.789999961853027,5.320000171661377,5.760000228881836,5.489999771118164,13883030.0,5.489999771118164
2016-07-28,5.510000228881836,5.360000133514404,5.460000038146973,5.449999809265137,7613636.0,5.449999809265137
2016-07-29,5.480000019073486,5.380000114440918,5.460000038146973,5.420000076293945,5307848.0,5.420000076293945
2016-08-01,5.420000076293945,5.260000228881836,5.380000114440918,5.300000190734863,5854330.0,5.300000190734863
2016-08-02,5.389999866485596,5.289999961853027,5.300000190734863,5.369999885559082,4058193.0,5.369999885559082
2016-08-03,5.420000076293945,5.349999904632568,5.369999885559082,5.349999904632568,4353400.0,5.349999904632568
2016-08-04,5.449999809265137,5.329999923706055,5.329999923706055,5.409999847412109,4705702.0,5.409999847412109
2016-08-05,5.420000076293945,5.360000133514404,5.420000076293945,5.369999885559082,3703857.0,5.369999885559082
2016-08-08,5.389999866485596,5.300000190734863,5.380000114440918,5.389999866485596,4577995.0,5.389999866485596
2016-08-09,5.429999828338623,5.349999904632568,5.360000133514404,5.429999828338623,4654306.0,5.429999828338623
2016-08-10,5.460000038146973,5.400000095367432,5.429999828338623,5.429999828338623,4981682.0,5.429999828338623
2016-08-11,5.429999828338623,5.309999942779541,5.380000114440918,5.309999942779541,4846337.0,5.309999942779541
2016-08-12,5.380000114440918,5.309999942779541,5.320000171661377,5.369999885559082,3824343.0,5.369999885559082
2016-08-15,5.489999771118164,5.369999885559082,5.380000114440918,5.460000038146973,7414788.0,5.460000038146973
2016-08-16,5.619999885559082,5.429999828338623,5.480000019073486,5.53000020980835,9366013.0,5.53000020980835
2016-08-17,5.559999942779541,5.480000019073486,5.53000020980835,5.5,4072974.0,5.5
2016-08-18,5.53000020980835,5.400000095367432,5.400000095367432,5.489999771118164,5822670.0,5.489999771118164
2016-08-19,5.559999942779541,5.460000038146973,5.480000019073486,5.519999980926514,6132354.0,5.519999980926514
2016-08-22,5.559999942779541,5.420000076293945,5.550000190734863,5.449999809265137,4415658.0,5.449999809265137
2016-08-23,5.480000019073486,5.420000076293945,5.449999809265137,5.449999809265137,3627124.0,5.449999809265137
2016-08-24,5.659999847412109,5.429999828338623,5.449999809265137,5.599999904632568,13908432.0,5.599999904632568
2016-08-25,5.579999923706055,5.480000019073486,5.559999942779541,5.53000020980835,7118930.0,5.53000020980835
2016-08-26,5.610000133514404,5.53000020980835,5.539999961853027,5.539999961853027,5809410.0,5.539999961853027
2016-08-29,5.539999961853027,5.5,5.519999980926514,5.519999980926514,3995690.0,5.519999980926514
2016-08-30,5.559999942779541,5.510000228881836,5.550000190734863,5.519999980926514,4594560.0,5.519999980926514
2016-08-31,5.550000190734863,5.440000057220459,5.519999980926514,5.480000019073486,6403922.0,5.480000019073486
2016-09-01,5.489999771118164,5.440000057220459,5.46999979019165,5.449999809265137,4352716.0,5.449999809265137
2016-09-02,5.46999979019165,5.380000114440918,5.460000038146973,5.409999847412109,5430329.0,5.409999847412109
2016-09-05,5.460000038146973,5.409999847412109,5.429999828338623,5.429999828338623,3472776.0,5.429999828338623
2016-09-06,5.480000019073486,5.380000114440918,5.440000057220459,5.480000019073486,5495789.0,5.480000019073486
2016-09-07,5.519999980926514,5.460000038146973,5.480000019073486,5.489999771118164,6315490.0,5.489999771118164
2016-09-08,5.519999980926514,5.46999979019165,5.5,5.510000228881836,5070865.0,5.510000228881836
2016-09-09,5.53000020980835,5.460000038146973,5.510000228881836,5.480000019073486,4391192.0,5.480000019073486
2016-09-12,5.400000095367432,5.28000020980835,5.400000095367432,5.309999942779541,6017401.0,5.309999942779541
2016-09-13,5.360000133514404,5.289999961853027,5.340000152587891,5.349999904632568,3709019.0,5.349999904632568
2016-09-14,5.349999904632568,5.28000020980835,5.340000152587891,5.289999961853027,3515884.0,5.289999961853027
2016-09-19,5.369999885559082,5.309999942779541,5.309999942779541,5.349999904632568,3530491.0,5.349999904632568
2016-09-20,5.380000114440918,5.309999942779541,5.369999885559082,5.329999923706055,3067029.0,5.329999923706055
2016-09-21,5.360000133514404,5.309999942779541,5.340000152587891,5.329999923706055,3770959.0,5.329999923706055
2016-09-22,5.380000114440918,5.329999923706055,5.360000133514404,5.340000152587891,3972599.0,5.340000152587891
2016-09-23,5.369999885559082,5.329999923706055,5.369999885559082,5.329999923706055,2612800.0,5.329999923706055
2016-09-26,5.349999904632568,5.190000057220459,5.349999904632568,5.199999809265137,4915600.0,5.199999809265137
2016-09-27,5.269999980926514,5.170000076293945,5.190000057220459,5.239999771118164,4667916.0,5.239999771118164
2016-09-28,5.28000020980835,5.21999979019165,5.25,5.239999771118164,3303035.0,5.239999771118164
2016-09-29,5.269999980926514,5.21999979019165,5.25,5.239999771118164,3468217.0,5.239999771118164
2016-09-30,5.289999961853027,5.21999979019165,5.239999771118164,5.269999980926514,3454622.0,5.269999980926514
2016-10-10,5.369999885559082,5.28000020980835,5.289999961853027,5.349999904632568,5005202.0,5.349999904632568
2016-10-11,5.409999847412109,5.360000133514404,5.400000095367432,5.389999866485596,5345781.0,5.389999866485596
2016-10-12,5.389999866485596,5.329999923706055,5.389999866485596,5.380000114440918,3934865.0,5.380000114440918
2016-10-13,5.659999847412109,5.360000133514404,5.360000133514404,5.570000171661377,20923519.0,5.570000171661377
2016-10-14,6.130000114440918,5.71999979019165,5.880000114440918,5.909999847412109,66655452.0,5.909999847412109
2016-10-17,6.5,6.079999923706055,6.110000133514404,6.369999885559082,101222811.0,6.369999885559082
2016-10-18,6.199999809265137,5.960000038146973,6.199999809265137,6.099999904632568,74174791.0,6.099999904632568
2016-10-19,6.150000095367432,6.010000228881836,6.019999980926514,6.070000171661377,44771202.0,6.070000171661377
2016-10-20,6.079999923706055,5.960000038146973,5.980000019073486,6.03000020980835,26883333.0,6.03000020980835
2016-10-21,6.139999866485596,5.900000095367432,6.0,5.949999809265137,29571335.0,5.949999809265137
2016-10-24,6.119999885559082,5.949999809265137,5.949999809265137,6.050000190734863,31771408.0,6.050000190734863
2016-10-25,5.980000019073486,5.829999923706055,5.980000019073486,5.909999847412109,32267305.0,5.909999847412109
2016-10-26,5.920000076293945,5.809999942779541,5.889999866485596,5.909999847412109,18399016.0,5.909999847412109
2016-10-27,5.960000038146973,5.840000152587891,5.880000114440918,5.920000076293945,14578802.0,5.920000076293945
2016-10-28,5.989999771118164,5.760000228881836,5.920000076293945,5.769999980926514,16592955.0,5.769999980926514
2016-10-31,5.78000020980835,5.679999828338623,5.78000020980835,5.75,11563718.0,5.75
2016-11-01,5.929999828338623,5.699999809265137,5.739999771118164,5.860000133514404,19537118.0,5.860000133514404
2016-11-02,5.849999904632568,5.739999771118164,5.820000171661377,5.769999980926514,13808977.0,5.769999980926514
2016-11-03,6.010000228881836,5.699999809265137,5.699999809265137,5.889999866485596,30644601.0,5.889999866485596
2016-11-04,5.860000133514404,5.710000038146973,5.800000190734863,5.78000020980835,20713823.0,5.78000020980835
2016-11-07,5.800000190734863,5.71999979019165,5.75,5.760000228881836,8264763.0,5.760000228881836
2016-11-08,5.869999885559082,5.760000228881836,5.789999961853027,5.820000171661377,14244772.0,5.820000171661377
2016-11-09,5.920000076293945,5.730000019073486,5.840000152587891,5.789999961853027,17327232.0,5.789999961853027
2016-11-10,5.900000095367432,5.78000020980835,5.880000114440918,5.849999904632568,14860736.0,5.849999904632568
2016-11-11,5.880000114440918,5.800000190734863,5.840000152587891,5.849999904632568,13894883.0,5.849999904632568
2016-11-14,5.880000114440918,5.820000171661377,5.849999904632568,5.860000133514404,13661615.0,5.860000133514404
2016-11-15,5.909999847412109,5.840000152587891,5.860000133514404,5.880000114440918,12321194.0,5.880000114440918
2016-11-16,5.900000095367432,5.829999923706055,5.900000095367432,5.860000133514404,10184859.0,5.860000133514404
2016-11-17,5.860000133514404,5.730000019073486,5.849999904632568,5.769999980926514,14123756.0,5.769999980926514
2016-11-18,5.789999961853027,5.71999979019165,5.78000020980835,5.75,7027732.0,5.75
2016-11-21,5.78000020980835,5.71999979019165,5.75,5.75,7980000.0,5.75
2016-11-22,5.809999942779541,5.739999771118164,5.760000228881836,5.809999942779541,9584192.0,5.809999942779541
2016-11-23,5.840000152587891,5.75,5.820000171661377,5.769999980926514,9349775.0,5.769999980926514
2016-11-24,5.809999942779541,5.730000019073486,5.730000019073486,5.800000190734863,9594386.0,5.800000190734863
2016-11-25,5.800000190734863,5.679999828338623,5.789999961853027,5.78000020980835,7480379.0,5.78000020980835
2016-11-28,5.809999942779541,5.75,5.789999961853027,5.789999961853027,9188507.0,5.789999961853027
2016-11-29,5.789999961853027,5.699999809265137,5.789999961853027,5.710000038146973,8583453.0,5.710000038146973
2016-11-30,5.710000038146973,5.630000114440918,5.710000038146973,5.639999866485596,7309257.0,5.639999866485596
2016-12-01,5.679999828338623,5.610000133514404,5.650000095367432,5.679999828338623,5821767.0,5.679999828338623
2016-12-02,5.730000019073486,5.599999904632568,5.670000076293945,5.630000114440918,6898695.0,5.630000114440918
2016-12-05,5.610000133514404,5.519999980926514,5.559999942779541,5.559999942779541,5375083.0,5.559999942779541
2016-12-06,5.639999866485596,5.570000171661377,5.590000152587891,5.619999885559082,3980529.0,5.619999885559082
2016-12-07,5.679999828338623,5.590000152587891,5.619999885559082,5.670000076293945,5497389.0,5.670000076293945
2016-12-08,5.690000057220459,5.630000114440918,5.670000076293945,5.639999866485596,3961904.0,5.639999866485596
2016-12-09,5.760000228881836,5.619999885559082,5.619999885559082,5.679999828338623,6234632.0,5.679999828338623
2016-12-12,5.730000019073486,5.360000133514404,5.699999809265137,5.400000095367432,9480317.0,5.400000095367432
2016-12-13,5.489999771118164,5.380000114440918,5.420000076293945,5.409999847412109,5693870.0,5.409999847412109
2016-12-14,5.449999809265137,5.400000095367432,5.400000095367432,5.409999847412109,4193355.0,5.409999847412109
2016-12-15,5.460000038146973,5.400000095367432,5.409999847412109,5.449999809265137,4021028.0,5.449999809265137
2016-12-16,5.510000228881836,5.420000076293945,5.420000076293945,5.489999771118164,4684973.0,5.489999771118164
2016-12-19,5.599999904632568,5.449999809265137,5.480000019073486,5.570000171661377,8443461.0,5.570000171661377
2016-12-20,5.590000152587891,5.46999979019165,5.539999961853027,5.519999980926514,5605966.0,5.519999980926514
2016-12-21,5.570000171661377,5.519999980926514,5.550000190734863,5.559999942779541,4116243.0,5.559999942779541
2016-12-22,5.670000076293945,5.550000190734863,5.570000171661377,5.650000095367432,8882370.0,5.650000095367432
2016-12-23,5.659999847412109,5.53000020980835,5.659999847412109,5.53000020980835,5950890.0,5.53000020980835
2016-12-26,5.559999942779541,5.409999847412109,5.53000020980835,5.559999942779541,5250006.0,5.559999942779541
2016-12-27,5.610000133514404,5.519999980926514,5.550000190734863,5.579999923706055,5037294.0,5.579999923706055
2016-12-28,5.650000095367432,5.46999979019165,5.559999942779541,5.519999980926514,6802439.0,5.519999980926514
2016-12-29,5.559999942779541,5.480000019073486,5.559999942779541,5.510000228881836,4279397.0,5.510000228881836
2016-12-30,5.539999961853027,5.429999828338623,5.510000228881836,5.480000019073486,4933873.0,5.480000019073486
2017-01-03,5.53000020980835,5.480000019073486,5.489999771118164,5.519999980926514,4767488.0,5.519999980926514
2017-01-04,5.599999904632568,5.5,5.519999980926514,5.570000171661377,5547070.0,5.570000171661377
2017-01-05,5.840000152587891,5.579999923706055,5.579999923706055,5.760000228881836,19385607.0,5.760000228881836
2017-01-06,5.869999885559082,5.699999809265137,5.71999979019165,5.789999961853027,20410439.0,5.789999961853027
2017-01-09,5.880000114440918,5.75,5.78000020980835,5.809999942779541,11773487.0,5.809999942779541
2017-01-10,5.809999942779541,5.71999979019165,5.78000020980835,5.739999771118164,8961787.0,5.739999771118164
2017-01-11,5.78000020980835,5.659999847412109,5.769999980926514,5.699999809265137,7328548.0,5.699999809265137
2017-01-12,5.710000038146973,5.599999904632568,5.679999828338623,5.610000133514404,8009418.0,5.610000133514404
2017-01-13,5.630000114440918,5.480000019073486,5.610000133514404,5.519999980926514,6436970.0,5.519999980926514
2017-01-16,5.559999942779541,5.239999771118164,5.519999980926514,5.400000095367432,11417675.0,5.400000095367432
2017-01-17,5.460000038146973,5.329999923706055,5.360000133514404,5.449999809265137,4796152.0,5.449999809265137
2017-01-18,5.449999809265137,5.369999885559082,5.409999847412109,5.420000076293945,7316022.0,5.420000076293945
2017-01-19,5.400000095367432,5.340000152587891,5.389999866485596,5.360000133514404,4216101.0,5.360000133514404
2017-01-20,5.420000076293945,5.309999942779541,5.309999942779541,5.409999847412109,6844778.0,5.409999847412109
2017-01-23,5.46999979019165,5.400000095367432,5.409999847412109,5.440000057220459,6739219.0,5.440000057220459
2017-01-24,5.579999923706055,5.389999866485596,5.440000057220459,5.570000171661377,11854805.0,5.570000171661377
2017-01-25,5.539999961853027,5.46999979019165,5.519999980926514,5.510000228881836,9268898.0,5.510000228881836
2017-01-26,5.849999904632568,5.5,5.5,5.789999961853027,12266516.0,5.789999961853027
2017-02-03,5.869999885559082,5.670000076293945,5.829999923706055,5.71999979019165,7988997.0,5.71999979019165
2017-02-06,5.739999771118164,5.679999828338623,5.699999809265137,5.739999771118164,6447155.0,5.739999771118164
2017-02-07,5.71999979019165,5.630000114440918,5.71999979019165,5.679999828338623,8866570.0,5.679999828338623
2017-02-08,5.710000038146973,5.630000114440918,5.679999828338623,5.699999809265137,6042414.0,5.699999809265137
2017-02-09,5.739999771118164,5.619999885559082,5.690000057220459,5.710000038146973,7779123.0,5.710000038146973
2017-02-10,5.78000020980835,5.710000038146973,5.710000038146973,5.760000228881836,12693610.0,5.760000228881836
2017-02-13,5.809999942779541,5.71999979019165,5.78000020980835,5.75,9427709.0,5.75
2017-02-14,5.75,5.670000076293945,5.730000019073486,5.699999809265137,6870543.0,5.699999809265137
2017-02-15,5.820000171661377,5.670000076293945,5.699999809265137,5.730000019073486,13572898.0,5.730000019073486
2017-02-16,5.889999866485596,5.650000095367432,5.730000019073486,5.840000152587891,21875305.0,5.840000152587891
2017-02-17,5.869999885559082,5.730000019073486,5.829999923706055,5.820000171661377,14892150.0,5.820000171661377
2017-02-20,6.170000076293945,5.769999980926514,5.809999942779541,6.03000020980835,29439888.0,6.03000020980835
2017-02-21,6.050000190734863,5.929999828338623,5.96999979019165,5.96999979019165,15126257.0,5.96999979019165
2017-02-22,6.03000020980835,5.909999847412109,5.96999979019165,5.989999771118164,14518397.0,5.989999771118164
2017-02-23,5.980000019073486,5.820000171661377,5.96999979019165,5.849999904632568,17528561.0,5.849999904632568
2017-02-24,5.909999847412109,5.789999961853027,5.820000171661377,5.880000114440918,10002792.0,5.880000114440918
2017-02-27,5.869999885559082,5.78000020980835,5.869999885559082,5.789999961853027,7522400.0,5.789999961853027
2017-02-28,5.860000133514404,5.760000228881836,5.840000152587891,5.809999942779541,7476228.0,5.809999942779541
2017-03-01,5.840000152587891,5.760000228881836,5.800000190734863,5.820000171661377,7159700.0,5.820000171661377
2017-03-02,5.840000152587891,5.699999809265137,5.820000171661377,5.730000019073486,10503415.0,5.730000019073486
2017-03-03,5.760000228881836,5.690000057220459,5.75,5.75,5964968.0,5.75
2017-03-06,5.789999961853027,5.730000019073486,5.75,5.789999961853027,5549411.0,5.789999961853027
2017-03-07,5.800000190734863,5.75,5.769999980926514,5.800000190734863,5620600.0,5.800000190734863
2017-03-08,5.840000152587891,5.75,5.820000171661377,5.78000020980835,6568950.0,5.78000020980835
2017-03-09,5.760000228881836,5.679999828338623,5.75,5.710000038146973,5857856.0,5.710000038146973
2017-03-10,5.739999771118164,5.679999828338623,5.710000038146973,5.690000057220459,3911985.0,5.690000057220459
2017-03-13,5.760000228881836,5.639999866485596,5.699999809265137,5.75,5568310.0,5.75
2017-03-14,5.760000228881836,5.699999809265137,5.739999771118164,5.730000019073486,4821320.0,5.730000019073486
2017-03-15,5.75,5.690000057220459,5.730000019073486,5.710000038146973,4090880.0,5.710000038146973
2017-03-16,5.809999942779541,5.71999979019165,5.730000019073486,5.78000020980835,6275715.0,5.78000020980835
2017-03-17,5.78000020980835,5.710000038146973,5.760000228881836,5.710000038146973,4810447.0,5.710000038146973
2017-03-20,5.78000020980835,5.690000057220459,5.690000057220459,5.78000020980835,4977003.0,5.78000020980835
2017-03-21,5.789999961853027,5.739999771118164,5.769999980926514,5.78000020980835,4030590.0,5.78000020980835
2017-03-22,5.760000228881836,5.690000057220459,5.75,5.71999979019165,5078119.0,5.71999979019165
2017-03-23,5.760000228881836,5.679999828338623,5.71999979019165,5.739999771118164,5660056.0,5.739999771118164
2017-03-24,5.78000020980835,5.710000038146973,5.710000038146973,5.78000020980835,5581513.0,5.78000020980835
2017-03-27,5.889999866485596,5.78000020980835,5.789999961853027,5.840000152587891,14740049.0,5.840000152587891
2017-03-28,5.849999904632568,5.800000190734863,5.849999904632568,5.849999904632568,6419749.0,5.849999904632568
2017-03-29,5.949999809265137,5.78000020980835,5.860000133514404,5.889999866485596,15172599.0,5.889999866485596
2017-03-30,5.889999866485596,5.650000095367432,5.840000152587891,5.769999980926514,20428044.0,5.769999980926514
2017-03-31,6.150000095367432,5.730000019073486,5.75,5.940000057220459,36167240.0,5.940000057220459
2017-04-05,5.96999979019165,5.809999942779541,5.869999885559082,5.96999979019165,23995304.0,5.96999979019165
2017-04-06,5.980000019073486,5.849999904632568,5.929999828338623,5.860000133514404,17621110.0,5.860000133514404
2017-04-07,5.860000133514404,5.800000190734863,5.829999923706055,5.820000171661377,12213197.0,5.820000171661377
2017-04-10,5.829999923706055,5.690000057220459,5.829999923706055,5.75,12526658.0,5.75
2017-04-11,5.75,5.550000190734863,5.730000019073486,5.690000057220459,15038785.0,5.690000057220459
2017-04-12,5.800000190734863,5.610000133514404,5.670000076293945,5.710000038146973,13133618.0,5.710000038146973
2017-04-13,5.760000228881836,5.659999847412109,5.659999847412109,5.710000038146973,7008511.0,5.710000038146973
2017-04-14,5.710000038146973,5.5,5.690000057220459,5.539999961853027,11685897.0,5.539999961853027
2017-04-17,5.579999923706055,5.480000019073486,5.539999961853027,5.5,5599113.0,5.5
2017-04-18,5.550000190734863,5.449999809265137,5.5,5.460000038146973,4164861.0,5.460000038146973
2017-04-19,5.519999980926514,5.369999885559082,5.519999980926514,5.420000076293945,6261348.0,5.420000076293945
2017-04-20,5.449999809265137,5.380000114440918,5.420000076293945,5.409999847412109,3355254.0,5.409999847412109
2017-04-21,5.449999809265137,5.380000114440918,5.409999847412109,5.420000076293945,3763821.0,5.420000076293945
2017-04-24,5.46999979019165,5.309999942779541,5.429999828338623,5.349999904632568,5115797.0,5.349999904632568
2017-04-25,5.409999847412109,5.349999904632568,5.400000095367432,5.389999866485596,2458111.0,5.389999866485596
2017-04-26,5.409999847412109,5.369999885559082,5.380000114440918,5.380000114440918,2611019.0,5.380000114440918
2017-04-27,5.440000057220459,5.239999771118164,5.369999885559082,5.389999866485596,6383100.0,5.389999866485596
2017-04-28,5.5,5.389999866485596,5.5,5.420000076293945,2736502.0,5.420000076293945
2017-05-02,5.460000038146973,5.369999885559082,5.420000076293945,5.380000114440918,3325100.0,5.380000114440918
2017-05-03,5.480000019073486,5.340000152587891,5.389999866485596,5.440000057220459,4254422.0,5.440000057220459
2017-05-04,5.5,5.389999866485596,5.429999828338623,5.449999809265137,4338214.0,5.449999809265137
2017-05-05,5.440000057220459,5.300000190734863,5.440000057220459,5.320000171661377,4104628.0,5.320000171661377
2017-05-08,5.380000114440918,5.28000020980835,5.380000114440918,5.289999961853027,3500600.0,5.289999961853027
2017-05-09,5.360000133514404,5.28000020980835,5.300000190734863,5.349999904632568,2391500.0,5.349999904632568
2017-05-10,5.349999904632568,5.179999828338623,5.300000190734863,5.190000057220459,3656197.0,5.190000057220459
2017-05-11,5.300000190734863,5.039999961853027,5.170000076293945,5.110000133514404,5688263.0,5.110000133514404
2017-05-12,5.130000114440918,5.039999961853027,5.119999885559082,5.070000171661377,3370414.0,5.070000171661377
2017-05-15,5.110000133514404,5.019999980926514,5.059999942779541,5.059999942779541,2177293.0,5.059999942779541
2017-05-16,5.099999904632568,4.900000095367432,5.070000171661377,5.099999904632568,6994463.0,5.099999904632568
2017-05-17,5.119999885559082,5.050000190734863,5.070000171661377,5.070000171661377,3732855.0,5.070000171661377
2017-05-18,5.070000171661377,4.980000019073486,5.070000171661377,5.0,3945608.0,5.0
2017-05-19,5.059999942779541,4.980000019073486,5.050000190734863,5.03000020980835,2888927.0,5.03000020980835
2017-05-22,5.03000020980835,4.880000114440918,5.019999980926514,4.909999847412109,4893807.0,4.909999847412109
2017-05-23,4.920000076293945,4.420000076293945,4.920000076293945,4.519999980926514,12502050.0,4.519999980926514
2017-05-24,4.5,4.360000133514404,4.429999828338623,4.480000019073486,6922513.0,4.480000019073486
2017-05-25,4.519999980926514,4.389999866485596,4.46999979019165,4.5,5109671.0,4.5
2017-05-26,4.559999942779541,4.489999771118164,4.489999771118164,4.519999980926514,3414878.0,4.519999980926514
2017-05-31,4.590000152587891,4.510000228881836,4.539999961853027,4.53000020980835,3214150.0,4.53000020980835
2017-06-01,4.519999980926514,4.389999866485596,4.510000228881836,4.400000095367432,2478109.0,4.400000095367432
2017-06-02,4.460000038146973,4.309999942779541,4.400000095367432,4.449999809265137,3617379.0,4.449999809265137
2017-06-05,4.550000190734863,4.429999828338623,4.449999809265137,4.519999980926514,3720351.0,4.519999980926514
2017-06-06,4.579999923706055,4.480000019073486,4.510000228881836,4.539999961853027,2737337.0,4.539999961853027
2017-06-07,4.619999885559082,4.539999961853027,4.550000190734863,4.610000133514404,4266418.0,4.610000133514404
2017-06-08,4.630000114440918,4.550000190734863,4.579999923706055,4.570000171661377,3186461.0,4.570000171661377
2017-06-09,4.599999904632568,4.539999961853027,4.559999942779541,4.599999904632568,3323915.0,4.599999904632568
2017-06-12,4.579999923706055,4.460000038146973,4.570000171661377,4.46999979019165,3528704.0,4.46999979019165
2017-06-13,4.559999942779541,4.449999809265137,4.46999979019165,4.550000190734863,2684434.0,4.550000190734863
2017-06-14,4.570000171661377,4.519999980926514,4.53000020980835,4.550000190734863,2217457.0,4.550000190734863
2017-06-15,4.619999885559082,4.53000020980835,4.559999942779541,4.610000133514404,3952628.0,4.610000133514404
2017-06-16,4.639999866485596,4.590000152587891,4.599999904632568,4.619999885559082,3238709.0,4.619999885559082
2017-06-19,4.619999885559082,4.619999885559082,4.619999885559082,4.619999885559082,0.0,4.619999885559082
2017-06-20,4.75,4.659999847412109,4.670000076293945,4.670000076293945,4298614.0,4.670000076293945
2017-06-21,4.699999809265137,4.639999866485596,4.699999809265137,4.699999809265137,2505101.0,4.699999809265137
2017-06-22,4.730000019073486,4.579999923706055,4.690000057220459,4.599999904632568,4052400.0,4.599999904632568
2017-06-23,4.639999866485596,4.539999961853027,4.610000133514404,4.630000114440918,3295267.0,4.630000114440918
2017-06-26,4.739999771118164,4.579999923706055,4.599999904632568,4.730000019073486,5835609.0,4.730000019073486
2017-06-27,4.840000152587891,4.699999809265137,4.730000019073486,4.78000020980835,5247471.0,4.78000020980835
2017-06-28,4.789999961853027,4.690000057220459,4.789999961853027,4.739999771118164,2849050.0,4.739999771118164
2017-06-29,4.789999961853027,4.71999979019165,4.739999771118164,4.75,2399001.0,4.75
2017-06-30,4.760000228881836,4.690000057220459,4.739999771118164,4.75,2391206.0,4.75
2017-07-03,4.789999961853027,4.710000038146973,4.739999771118164,4.789999961853027,2925220.0,4.789999961853027
2017-07-04,4.789999961853027,4.739999771118164,4.789999961853027,4.769999980926514,2067226.0,4.769999980926514
2017-07-05,4.829999923706055,4.739999771118164,4.75,4.829999923706055,4070074.0,4.829999923706055
2017-07-06,4.840000152587891,4.78000020980835,4.820000171661377,4.820000171661377,2464837.0,4.820000171661377
2017-07-07,4.809999942779541,4.730000019073486,4.800000190734863,4.789999961853027,3386770.0,4.789999961853027
2017-07-10,4.809999942779541,4.75,4.789999961853027,4.769999980926514,2773505.0,4.769999980926514
2017-07-11,4.800000190734863,4.679999828338623,4.769999980926514,4.679999828338623,3664000.0,4.679999828338623
2017-07-12,4.710000038146973,4.539999961853027,4.650000095367432,4.619999885559082,4223840.0,4.619999885559082
2017-07-13,4.650000095367432,4.579999923706055,4.619999885559082,4.619999885559082,3821868.0,4.619999885559082
2017-07-14,4.699999809265137,4.590000152587891,4.619999885559082,4.599999904632568,3896100.0,4.599999904632568
2017-07-17,4.610000133514404,4.309999942779541,4.599999904632568,4.340000152587891,6047841.0,4.340000152587891
2017-07-18,4.449999809265137,4.300000190734863,4.300000190734863,4.429999828338623,3657746.0,4.429999828338623
2017-07-19,4.519999980926514,4.409999847412109,4.429999828338623,4.510000228881836,4109337.0,4.510000228881836
2017-07-20,4.590000152587891,4.489999771118164,4.489999771118164,4.539999961853027,5517829.0,4.539999961853027
2017-07-21,4.559999942779541,4.489999771118164,4.510000228881836,4.510000228881836,4960067.0,4.510000228881836
2017-07-24,4.599999904632568,4.480000019073486,4.489999771118164,4.590000152587891,7033251.0,4.590000152587891
2017-07-25,4.610000133514404,4.53000020980835,4.570000171661377,4.559999942779541,4360442.0,4.559999942779541
2017-07-26,4.599999904632568,4.53000020980835,4.559999942779541,4.570000171661377,4022701.0,4.570000171661377
2017-07-27,4.650000095367432,4.539999961853027,4.559999942779541,4.619999885559082,4520330.0,4.619999885559082
2017-07-28,4.650000095367432,4.590000152587891,4.639999866485596,4.619999885559082,2945098.0,4.619999885559082
2017-07-31,4.639999866485596,4.559999942779541,4.610000133514404,4.639999866485596,3926621.0,4.639999866485596
2017-08-01,4.650000095367432,4.579999923706055,4.630000114440918,4.650000095367432,4650864.0,4.650000095367432
2017-08-02,4.639999866485596,4.570000171661377,4.639999866485596,4.590000152587891,5056877.0,4.590000152587891
2017-08-03,4.599999904632568,4.559999942779541,4.579999923706055,4.599999904632568,3611745.0,4.599999904632568
2017-08-04,4.610000133514404,4.550000190734863,4.599999904632568,4.570000171661377,4175018.0,4.570000171661377
2017-08-07,4.599999904632568,4.550000190734863,4.570000171661377,4.590000152587891,4893029.0,4.590000152587891
2017-08-08,4.639999866485596,4.570000171661377,4.599999904632568,4.639999866485596,4971360.0,4.639999866485596
2017-08-09,4.71999979019165,4.619999885559082,4.630000114440918,4.690000057220459,7219471.0,4.690000057220459
2017-08-10,4.690000057220459,4.559999942779541,4.690000057220459,4.639999866485596,5176597.0,4.639999866485596
2017-08-11,4.619999885559082,4.449999809265137,4.599999904632568,4.46999979019165,5562301.0,4.46999979019165
2017-08-14,4.570000171661377,4.460000038146973,4.460000038146973,4.519999980926514,3442577.0,4.519999980926514
2017-08-15,4.610000133514404,4.53000020980835,4.53000020980835,4.570000171661377,3011447.0,4.570000171661377
2017-08-16,4.639999866485596,4.570000171661377,4.579999923706055,4.610000133514404,4119866.0,4.610000133514404
2017-08-17,4.659999847412109,4.590000152587891,4.599999904632568,4.650000095367432,3907147.0,4.650000095367432
2017-08-18,4.690000057220459,4.619999885559082,4.650000095367432,4.670000076293945,4614275.0,4.670000076293945
2017-08-21,4.699999809265137,4.639999866485596,4.679999828338623,4.690000057220459,3657234.0,4.690000057220459
2017-08-22,4.699999809265137,4.639999866485596,4.699999809265137,4.659999847412109,3310767.0,4.659999847412109
2017-08-23,4.670000076293945,4.619999885559082,4.670000076293945,4.630000114440918,2887628.0,4.630000114440918
2017-08-24,4.659999847412109,4.610000133514404,4.650000095367432,4.650000095367432,4016086.0,4.650000095367432
2017-08-25,4.679999828338623,4.619999885559082,4.639999866485596,4.679999828338623,3862435.0,4.679999828338623
2017-08-28,4.710000038146973,4.659999847412109,4.690000057220459,4.699999809265137,4322321.0,4.699999809265137
2017-08-29,4.75,4.690000057220459,4.699999809265137,4.699999809265137,5379809.0,4.699999809265137
2017-08-30,4.710000038146973,4.650000095367432,4.679999828338623,4.679999828338623,3953428.0,4.679999828338623
2017-08-31,4.679999828338623,4.630000114440918,4.679999828338623,4.659999847412109,3556599.0,4.659999847412109
2017-09-01,4.710000038146973,4.659999847412109,4.670000076293945,4.690000057220459,5019142.0,4.690000057220459
2017-09-04,4.710000038146973,4.670000076293945,4.699999809265137,4.679999828338623,4046668.0,4.679999828338623
2017-09-05,4.699999809265137,4.659999847412109,4.659999847412109,4.679999828338623,4082651.0,4.679999828338623
2017-09-06,4.679999828338623,4.619999885559082,4.670000076293945,4.650000095367432,4923100.0,4.650000095367432
2017-09-07,4.670000076293945,4.619999885559082,4.639999866485596,4.630000114440918,4682900.0,4.630000114440918
2017-09-08,4.650000095367432,4.619999885559082,4.619999885559082,4.639999866485596,3274427.0,4.639999866485596
2017-09-11,4.650000095367432,4.619999885559082,4.650000095367432,4.650000095367432,3863755.0,4.650000095367432
2017-09-12,4.659999847412109,4.599999904632568,4.650000095367432,4.599999904632568,5374662.0,4.599999904632568
2017-09-13,4.630000114440918,4.559999942779541,4.599999904632568,4.610000133514404,3758301.0,4.610000133514404
2017-09-14,4.71999979019165,4.590000152587891,4.610000133514404,4.71999979019165,9441471.0,4.71999979019165
2017-09-15,4.690000057220459,4.610000133514404,4.619999885559082,4.630000114440918,8546896.0,4.630000114440918
2017-09-18,4.670000076293945,4.619999885559082,4.639999866485596,4.659999847412109,3758596.0,4.659999847412109
2017-09-19,4.699999809265137,4.650000095367432,4.670000076293945,4.690000057220459,5620601.0,4.690000057220459
2017-09-20,4.699999809265137,4.650000095367432,4.690000057220459,4.679999828338623,5343700.0,4.679999828338623
2017-09-21,4.690000057220459,4.639999866485596,4.679999828338623,4.659999847412109,4535200.0,4.659999847412109
2017-09-22,4.659999847412109,4.579999923706055,4.639999866485596,4.590000152587891,5379973.0,4.590000152587891
2017-09-25,4.579999923706055,4.480000019073486,4.579999923706055,4.5,4872141.0,4.5
2017-09-26,4.519999980926514,4.480000019073486,4.480000019073486,4.519999980926514,3325500.0,4.519999980926514
2017-09-27,4.550000190734863,4.5,4.519999980926514,4.53000020980835,2489173.0,4.53000020980835
2017-09-28,4.53000020980835,4.46999979019165,4.53000020980835,4.5,3409500.0,4.5
2017-09-29,4.559999942779541,4.510000228881836,4.510000228881836,4.550000190734863,4074602.0,4.550000190734863
2017-10-09,4.599999904632568,4.550000190734863,4.570000171661377,4.590000152587891,3173253.0,4.590000152587891
2017-10-10,4.619999885559082,4.570000171661377,4.590000152587891,4.619999885559082,3785092.0,4.619999885559082
2017-10-11,4.670000076293945,4.610000133514404,4.630000114440918,4.659999847412109,5483300.0,4.659999847412109
2017-10-12,4.659999847412109,4.610000133514404,4.659999847412109,4.630000114440918,4132800.0,4.630000114440918
2017-10-13,4.670000076293945,4.610000133514404,4.630000114440918,4.659999847412109,3815200.0,4.659999847412109
2017-10-16,4.659999847412109,4.559999942779541,4.659999847412109,4.579999923706055,4131325.0,4.579999923706055
2017-10-17,4.590000152587891,4.539999961853027,4.570000171661377,4.590000152587891,2513392.0,4.590000152587891
2017-10-18,4.739999771118164,4.559999942779541,4.579999923706055,4.599999904632568,7909311.0,4.599999904632568
2017-10-19,4.619999885559082,4.480000019073486,4.590000152587891,4.510000228881836,6834501.0,4.510000228881836
2017-10-20,4.610000133514404,4.5,4.510000228881836,4.570000171661377,4183103.0,4.570000171661377
2017-10-23,4.619999885559082,4.53000020980835,4.550000190734863,4.590000152587891,4052979.0,4.590000152587891
2017-10-24,4.579999923706055,4.53000020980835,4.579999923706055,4.550000190734863,2872701.0,4.550000190734863
2017-10-25,4.570000171661377,4.53000020980835,4.559999942779541,4.559999942779541,2421611.0,4.559999942779541
2017-10-26,4.599999904632568,4.539999961853027,4.550000190734863,4.590000152587891,3799995.0,4.590000152587891
2017-10-27,4.599999904632568,4.53000020980835,4.579999923706055,4.559999942779541,2710280.0,4.559999942779541
2017-10-30,4.559999942779541,4.420000076293945,4.559999942779541,4.440000057220459,4567605.0,4.440000057220459
2017-10-31,4.480000019073486,4.440000057220459,4.440000057220459,4.480000019073486,1667500.0,4.480000019073486
2017-11-01,4.489999771118164,4.420000076293945,4.480000019073486,4.440000057220459,2724765.0,4.440000057220459
2017-11-02,4.440000057220459,4.360000133514404,4.440000057220459,4.400000095367432,2847725.0,4.400000095367432
2017-11-03,4.420000076293945,4.340000152587891,4.400000095367432,4.400000095367432,3530110.0,4.400000095367432
2017-11-06,4.400000095367432,4.349999904632568,4.380000114440918,4.400000095367432,3729767.0,4.400000095367432
2017-11-07,4.429999828338623,4.380000114440918,4.400000095367432,4.420000076293945,2761600.0,4.420000076293945
2017-11-08,4.449999809265137,4.380000114440918,4.420000076293945,4.440000057220459,4496901.0,4.440000057220459
2017-11-09,4.449999809265137,4.400000095367432,4.449999809265137,4.429999828338623,2085400.0,4.429999828338623
2017-11-10,4.440000057220459,4.369999885559082,4.429999828338623,4.389999866485596,4763753.0,4.389999866485596
2017-11-13,4.429999828338623,4.369999885559082,4.389999866485596,4.420000076293945,3239154.0,4.420000076293945
2017-11-14,4.409999847412109,4.369999885559082,4.400000095367432,4.389999866485596,2339095.0,4.389999866485596
2017-11-15,4.400000095367432,4.369999885559082,4.389999866485596,4.380000114440918,2293851.0,4.380000114440918
2017-11-16,4.389999866485596,4.349999904632568,4.380000114440918,4.360000133514404,1795143.0,4.360000133514404
2017-11-17,4.360000133514404,4.099999904632568,4.349999904632568,4.139999866485596,4546054.0,4.139999866485596
2017-11-20,4.139999866485596,4.010000228881836,4.139999866485596,4.119999885559082,2292455.0,4.119999885559082
2017-11-21,4.159999847412109,4.070000171661377,4.119999885559082,4.090000152587891,1932028.0,4.090000152587891
2017-11-22,4.139999866485596,4.070000171661377,4.090000152587891,4.099999904632568,2519252.0,4.099999904632568
2017-11-23,4.099999904632568,3.9700000286102295,4.099999904632568,3.9800000190734863,3679454.0,3.9800000190734863
2017-11-24,4.0,3.940000057220459,3.950000047683716,3.990000009536743,1623601.0,3.990000009536743
2017-11-27,4.0,3.9100000858306885,3.990000009536743,3.9100000858306885,2052295.0,3.9100000858306885
2017-11-28,3.9700000286102295,3.9100000858306885,3.9100000858306885,3.9600000381469727,1860600.0,3.9600000381469727
2017-11-29,3.9800000190734863,3.9200000762939453,3.9600000381469727,3.9700000286102295,2087501.0,3.9700000286102295
2017-11-30,4.010000228881836,3.940000057220459,3.9800000190734863,3.9800000190734863,1838413.0,3.9800000190734863
2017-12-01,4.0,3.950000047683716,3.9600000381469727,3.990000009536743,2172305.0,3.990000009536743
2017-12-04,3.990000009536743,3.930000066757202,3.990000009536743,3.9600000381469727,1494900.0,3.9600000381469727
2017-12-05,3.9700000286102295,3.759999990463257,3.950000047683716,3.7899999618530273,3828423.0,3.7899999618530273
2017-12-06,3.9000000953674316,3.7899999618530273,3.819999933242798,3.8499999046325684,3282700.0,3.8499999046325684
2017-12-07,3.880000114440918,3.8299999237060547,3.8299999237060547,3.869999885559082,1410422.0,3.869999885559082
2017-12-08,4.090000152587891,3.950000047683716,4.0,4.079999923706055,7556456.0,4.079999923706055
2017-12-11,4.150000095367432,4.03000020980835,4.03000020980835,4.119999885559082,4638450.0,4.119999885559082
2017-12-12,4.260000228881836,4.050000190734863,4.119999885559082,4.170000076293945,6297818.0,4.170000076293945
2017-12-13,4.230000019073486,4.130000114440918,4.139999866485596,4.190000057220459,3379000.0,4.190000057220459
2017-12-14,4.21999979019165,4.150000095367432,4.159999847412109,4.210000038146973,2430300.0,4.210000038146973
2017-12-15,4.239999771118164,4.150000095367432,4.199999809265137,4.179999828338623,3112500.0,4.179999828338623
2017-12-18,4.21999979019165,4.150000095367432,4.179999828338623,4.150000095367432,1513000.0,4.150000095367432
2017-12-19,4.179999828338623,4.130000114440918,4.170000076293945,4.170000076293945,1883701.0,4.170000076293945
2017-12-20,4.170000076293945,4.059999942779541,4.150000095367432,4.070000171661377,2040100.0,4.070000171661377
2017-12-21,4.110000133514404,4.050000190734863,4.050000190734863,4.090000152587891,2132180.0,4.090000152587891
2017-12-22,4.190000057220459,4.070000171661377,4.119999885559082,4.170000076293945,3077101.0,4.170000076293945
2017-12-25,4.179999828338623,4.110000133514404,4.170000076293945,4.150000095367432,1892596.0,4.150000095367432
2017-12-26,4.150000095367432,4.079999923706055,4.150000095367432,4.119999885559082,1928400.0,4.119999885559082
2017-12-27,4.119999885559082,4.070000171661377,4.119999885559082,4.079999923706055,1456900.0,4.079999923706055
2017-12-28,4.099999904632568,4.059999942779541,4.090000152587891,4.079999923706055,1785337.0,4.079999923706055
2017-12-29,4.079999923706055,4.03000020980835,4.079999923706055,4.050000190734863,2300870.0,4.050000190734863
2018-01-02,4.090000152587891,4.03000020980835,4.050000190734863,4.079999923706055,2067701.0,4.079999923706055
2018-01-03,4.130000114440918,4.070000171661377,4.079999923706055,4.130000114440918,2286808.0,4.130000114440918
2018-01-04,4.360000133514404,4.170000076293945,4.170000076293945,4.28000020980835,9596445.0,4.28000020980835
2018-01-05,4.309999942779541,4.210000038146973,4.239999771118164,4.289999961853027,3017610.0,4.289999961853027
2018-01-08,4.380000114440918,4.289999961853027,4.300000190734863,4.300000190734863,3360543.0,4.300000190734863
2018-01-09,4.400000095367432,4.329999923706055,4.340000152587891,4.329999923706055,3724100.0,4.329999923706055
2018-01-10,4.360000133514404,4.210000038146973,4.360000133514404,4.25,3007589.0,4.25
2018-01-11,4.349999904632568,4.21999979019165,4.25,4.340000152587891,3843797.0,4.340000152587891
2018-01-12,4.519999980926514,4.309999942779541,4.309999942779541,4.429999828338623,7002779.0,4.429999828338623
2018-01-15,4.53000020980835,4.400000095367432,4.429999828338623,4.420000076293945,5854350.0,4.420000076293945
2018-01-16,4.46999979019165,4.380000114440918,4.440000057220459,4.429999828338623,3359671.0,4.429999828338623
2018-01-17,4.449999809265137,4.300000190734863,4.429999828338623,4.360000133514404,3566547.0,4.360000133514404
2018-01-18,4.360000133514404,4.309999942779541,4.349999904632568,4.360000133514404,2188917.0,4.360000133514404
2018-01-19,4.420000076293945,4.329999923706055,4.349999904632568,4.349999904632568,2206475.0,4.349999904632568
2018-01-22,4.440000057220459,4.320000171661377,4.329999923706055,4.429999828338623,2102515.0,4.429999828338623
2018-01-23,4.53000020980835,4.409999847412109,4.449999809265137,4.440000057220459,3709503.0,4.440000057220459
2018-01-24,4.429999828338623,4.380000114440918,4.429999828338623,4.400000095367432,2087715.0,4.400000095367432
2018-01-25,4.429999828338623,4.389999866485596,4.400000095367432,4.420000076293945,2464226.0,4.420000076293945
2018-01-26,4.420000076293945,4.349999904632568,4.420000076293945,4.380000114440918,3216508.0,4.380000114440918
2018-01-29,4.440000057220459,4.360000133514404,4.380000114440918,4.389999866485596,1615803.0,4.389999866485596
2018-01-30,4.409999847412109,4.380000114440918,4.389999866485596,4.409999847412109,1453361.0,4.409999847412109
2018-01-31,4.409999847412109,4.320000171661377,4.409999847412109,4.329999923706055,2796300.0,4.329999923706055
2018-02-01,4.389999866485596,4.119999885559082,4.329999923706055,4.139999866485596,4977014.0,4.139999866485596
2018-02-02,4.150000095367432,4.070000171661377,4.130000114440918,4.130000114440918,2563201.0,4.130000114440918
2018-02-05,4.110000133514404,4.039999961853027,4.110000133514404,4.110000133514404,2645057.0,4.110000133514404
2018-02-06,4.079999923706055,3.9600000381469727,4.070000171661377,3.9800000190734863,2512000.0,3.9800000190734863
2018-02-07,4.059999942779541,3.930000066757202,4.0,4.039999961853027,2448295.0,4.039999961853027
2018-02-08,4.059999942779541,3.990000009536743,4.019999980926514,4.03000020980835,1440700.0,4.03000020980835
2018-02-09,4.409999847412109,3.930000066757202,4.0,4.260000228881836,9152936.0,4.260000228881836
2018-02-12,4.289999961853027,4.199999809265137,4.239999771118164,4.230000019073486,4025981.0,4.230000019073486
2018-02-13,4.239999771118164,4.110000133514404,4.21999979019165,4.130000114440918,3595876.0,4.130000114440918
2018-02-14,4.179999828338623,4.090000152587891,4.179999828338623,4.110000133514404,1078102.0,4.110000133514404
2018-02-22,4.159999847412109,4.119999885559082,4.139999866485596,4.159999847412109,1498500.0,4.159999847412109
2018-02-23,4.230000019073486,4.119999885559082,4.150000095367432,4.190000057220459,2138200.0,4.190000057220459
2018-02-26,4.269999980926514,4.179999828338623,4.190000057220459,4.239999771118164,3050731.0,4.239999771118164
2018-02-27,4.260000228881836,4.199999809265137,4.239999771118164,4.239999771118164,2451801.0,4.239999771118164
2018-02-28,4.340000152587891,4.199999809265137,4.210000038146973,4.309999942779541,5192709.0,4.309999942779541
2018-03-01,4.360000133514404,4.269999980926514,4.300000190734863,4.349999904632568,3889872.0,4.349999904632568
2018-03-02,4.349999904632568,4.25,4.349999904632568,4.260000228881836,2910900.0,4.260000228881836
2018-03-05,4.329999923706055,4.21999979019165,4.230000019073486,4.309999942779541,3468893.0,4.309999942779541
2018-03-06,4.320000171661377,4.269999980926514,4.28000020980835,4.320000171661377,2088296.0,4.320000171661377
2018-03-07,4.400000095367432,4.269999980926514,4.300000190734863,4.309999942779541,3418146.0,4.309999942779541
2018-03-08,4.320000171661377,4.25,4.28000020980835,4.289999961853027,2973703.0,4.289999961853027
2018-03-09,4.300000190734863,4.25,4.260000228881836,4.269999980926514,3399826.0,4.269999980926514
2018-03-12,4.289999961853027,4.239999771118164,4.269999980926514,4.269999980926514,4722668.0,4.269999980926514
2018-03-13,4.269999980926514,4.239999771118164,4.260000228881836,4.239999771118164,2531632.0,4.239999771118164
2018-03-14,4.25,4.110000133514404,4.230000019073486,4.130000114440918,5244800.0,4.130000114440918
2018-03-15,4.139999866485596,4.059999942779541,4.139999866485596,4.099999904632568,3765147.0,4.099999904632568
2018-03-16,4.099999904632568,4.050000190734863,4.099999904632568,4.050000190734863,1731701.0,4.050000190734863
2018-03-19,4.130000114440918,4.059999942779541,4.059999942779541,4.119999885559082,2579401.0,4.119999885559082
2018-03-20,4.119999885559082,4.059999942779541,4.110000133514404,4.099999904632568,1631813.0,4.099999904632568
2018-03-21,4.130000114440918,4.079999923706055,4.099999904632568,4.099999904632568,2249800.0,4.099999904632568
2018-03-22,4.199999809265137,4.059999942779541,4.099999904632568,4.150000095367432,3819200.0,4.150000095367432
2018-03-23,4.099999904632568,3.9200000762939453,4.099999904632568,3.9800000190734863,5116377.0,3.9800000190734863
2018-03-26,3.9600000381469727,3.8499999046325684,3.940000057220459,3.950000047683716,2817957.0,3.950000047683716
2018-03-27,4.019999980926514,3.930000066757202,3.9700000286102295,4.010000228881836,3331210.0,4.010000228881836
2018-03-28,3.9800000190734863,3.880000114440918,3.950000047683716,3.9000000953674316,4365500.0,3.9000000953674316
2018-03-29,3.950000047683716,3.869999885559082,3.9100000858306885,3.930000066757202,2326403.0,3.930000066757202
2018-03-30,3.9800000190734863,3.9100000858306885,3.9100000858306885,3.950000047683716,2039457.0,3.950000047683716
2018-04-02,3.9800000190734863,3.9200000762939453,3.9600000381469727,3.9600000381469727,2333500.0,3.9600000381469727
2018-04-03,3.930000066757202,3.880000114440918,3.930000066757202,3.9100000858306885,2623152.0,3.9100000858306885
2018-04-04,3.950000047683716,3.890000104904175,3.9100000858306885,3.9200000762939453,1985970.0,3.9200000762939453
2018-04-09,3.9200000762939453,3.859999895095825,3.859999895095825,3.890000104904175,2490441.0,3.890000104904175
2018-04-10,3.890000104904175,3.799999952316284,3.890000104904175,3.8499999046325684,4817138.0,3.8499999046325684
2018-04-11,3.890000104904175,3.8299999237060547,3.859999895095825,3.8499999046325684,3706611.0,3.8499999046325684
2018-04-12,3.880000114440918,3.819999933242798,3.8399999141693115,3.8399999141693115,2956200.0,3.8399999141693115
2018-04-13,3.869999885559082,3.809999942779541,3.8499999046325684,3.859999895095825,2512699.0,3.859999895095825
2018-04-16,3.8499999046325684,3.740000009536743,3.8399999141693115,3.7799999713897705,3659701.0,3.7799999713897705
2018-04-17,3.7799999713897705,3.6700000762939453,3.7799999713897705,3.680000066757202,3817847.0,3.680000066757202
2018-04-18,3.7300000190734863,3.640000104904175,3.7300000190734863,3.7100000381469727,2745701.0,3.7100000381469727
2018-04-19,3.7300000190734863,3.680000066757202,3.700000047683716,3.7100000381469727,2150163.0,3.7100000381469727
2018-04-20,3.700000047683716,3.5999999046325684,3.700000047683716,3.680000066757202,3453972.0,3.680000066757202
2018-04-23,3.690000057220459,3.619999885559082,3.680000066757202,3.680000066757202,2834684.0,3.680000066757202
2018-04-24,3.7200000286102295,3.6500000953674316,3.6600000858306885,3.700000047683716,2070700.0,3.700000047683716
2018-04-25,3.7300000190734863,3.680000066757202,3.680000066757202,3.7100000381469727,2276553.0,3.7100000381469727
2018-04-26,3.700000047683716,3.6500000953674316,3.700000047683716,3.6500000953674316,1974360.0,3.6500000953674316
2018-04-27,3.680000066757202,3.640000104904175,3.6600000858306885,3.6700000762939453,1503301.0,3.6700000762939453
2018-05-02,3.7100000381469727,3.6600000858306885,3.6600000858306885,3.700000047683716,1496846.0,3.700000047683716
2018-05-03,3.7100000381469727,3.6700000762939453,3.700000047683716,3.700000047683716,2391271.0,3.700000047683716
2018-05-04,3.759999990463257,3.680000066757202,3.700000047683716,3.7300000190734863,2907301.0,3.7300000190734863
2018-05-07,3.9100000858306885,3.680000066757202,3.7300000190734863,3.819999933242798,5485900.0,3.819999933242798
2018-05-08,3.9600000381469727,3.799999952316284,3.8399999141693115,3.880000114440918,5163930.0,3.880000114440918
2018-05-09,3.9800000190734863,3.8399999141693115,3.940000057220459,3.9000000953674316,5187352.0,3.9000000953674316
2018-05-10,3.9200000762939453,3.8399999141693115,3.890000104904175,3.859999895095825,3227482.0,3.859999895095825
2018-05-11,3.869999885559082,3.819999933242798,3.869999885559082,3.8299999237060547,1546398.0,3.8299999237060547
2018-05-14,3.869999885559082,3.819999933242798,3.8299999237060547,3.8399999141693115,1920800.0,3.8399999141693115
2018-05-15,3.869999885559082,3.819999933242798,3.8499999046325684,3.859999895095825,2275200.0,3.859999895095825
2018-05-16,3.859999895095825,3.759999990463257,3.859999895095825,3.7899999618530273,2386600.0,3.7899999618530273
2018-05-17,3.7899999618530273,3.75,3.7699999809265137,3.7899999618530273,1570481.0,3.7899999618530273
2018-05-18,3.809999942779541,3.7699999809265137,3.7899999618530273,3.799999952316284,1821182.0,3.799999952316284
2018-05-21,3.8399999141693115,3.799999952316284,3.809999942779541,3.8299999237060547,3369327.0,3.8299999237060547
2018-05-22,3.8299999237060547,3.7899999618530273,3.8299999237060547,3.819999933242798,2347782.0,3.819999933242798
2018-05-23,3.859999895095825,3.799999952316284,3.799999952316284,3.8399999141693115,3418920.0,3.8399999141693115
2018-05-24,3.8299999237060547,3.7699999809265137,3.8299999237060547,3.7799999713897705,2462700.0,3.7799999713897705
2018-05-25,3.799999952316284,3.7200000286102295,3.799999952316284,3.7300000190734863,1832600.0,3.7300000190734863
2018-05-28,3.75,3.690000057220459,3.7100000381469727,3.700000047683716,1477103.0,3.700000047683716
2018-05-29,3.7200000286102295,3.6600000858306885,3.7200000286102295,3.6700000762939453,1413900.0,3.6700000762939453
2018-05-30,3.950000047683716,3.569999933242798,3.6600000858306885,3.819999933242798,13695322.0,3.819999933242798
2018-05-31,3.859999895095825,3.7699999809265137,3.819999933242798,3.8399999141693115,4423687.0,3.8399999141693115
2018-06-01,3.880000114440918,3.809999942779541,3.8399999141693115,3.819999933242798,3838300.0,3.819999933242798
2018-06-04,3.8399999141693115,3.680000066757202,3.8299999237060547,3.690000057220459,4214637.0,3.690000057220459
2018-06-05,3.7300000190734863,3.6700000762939453,3.690000057220459,3.7100000381469727,2032913.0,3.7100000381469727
2018-06-06,3.7100000381469727,3.6600000858306885,3.7100000381469727,3.700000047683716,1446871.0,3.700000047683716
2018-06-07,3.7100000381469727,3.680000066757202,3.690000057220459,3.680000066757202,1215130.0,3.680000066757202
2018-06-08,3.680000066757202,3.5999999046325684,3.680000066757202,3.630000114440918,1481800.0,3.630000114440918
2018-06-11,3.630000114440918,3.569999933242798,3.5999999046325684,3.619999885559082,1839997.0,3.619999885559082
2018-06-12,3.640000104904175,3.5899999141693115,3.619999885559082,3.640000104904175,1267300.0,3.640000104904175
2018-06-13,3.630000114440918,3.5799999237060547,3.619999885559082,3.5999999046325684,1963946.0,3.5999999046325684
2018-06-14,3.5999999046325684,3.559999942779541,3.5899999141693115,3.5799999237060547,1137000.0,3.5799999237060547
2018-06-15,3.5999999046325684,3.549999952316284,3.5899999141693115,3.5799999237060547,1749572.0,3.5799999237060547
2018-06-19,3.5799999237060547,3.299999952316284,3.559999942779541,3.3499999046325684,4055403.0,3.3499999046325684
2018-06-20,3.390000104904175,3.299999952316284,3.3499999046325684,3.3399999141693115,1862542.0,3.3399999141693115
2018-06-21,3.369999885559082,3.309999942779541,3.359999895095825,3.3299999237060547,1860800.0,3.3299999237060547
2018-06-22,3.3499999046325684,3.2699999809265137,3.3299999237060547,3.3499999046325684,1162451.0,3.3499999046325684
2018-06-25,3.430000066757202,3.369999885559082,3.380000114440918,3.380000114440918,2772127.0,3.380000114440918
2018-06-26,3.4000000953674316,3.3299999237060547,3.3499999046325684,3.4000000953674316,1854706.0,3.4000000953674316
2018-06-27,3.4100000858306885,3.380000114440918,3.4000000953674316,3.390000104904175,1450319.0,3.390000104904175
2018-06-28,3.4000000953674316,3.359999895095825,3.390000104904175,3.380000114440918,1547600.0,3.380000114440918
2018-06-29,3.440000057220459,3.3499999046325684,3.3499999046325684,3.430000066757202,1527447.0,3.430000066757202
2018-07-02,3.430000066757202,3.359999895095825,3.430000066757202,3.4100000858306885,1435131.0,3.4100000858306885
2018-07-03,3.430000066757202,3.369999885559082,3.380000114440918,3.430000066757202,1410365.0,3.430000066757202
2018-07-04,3.430000066757202,3.369999885559082,3.430000066757202,3.4000000953674316,1166418.0,3.4000000953674316
2018-07-05,3.4100000858306885,3.2799999713897705,3.4000000953674316,3.2799999713897705,1482197.0,3.2799999713897705
2018-07-06,3.309999942779541,3.2200000286102295,3.2799999713897705,3.299999952316284,2218772.0,3.299999952316284
2018-07-09,3.3399999141693115,3.2699999809265137,3.2899999618530273,3.3399999141693115,1606137.0,3.3399999141693115
2018-07-10,3.3499999046325684,3.309999942779541,3.3399999141693115,3.3499999046325684,959603.0,3.3499999046325684
2018-07-11,3.3299999237060547,3.240000009536743,3.3299999237060547,3.2799999713897705,1501600.0,3.2799999713897705
2018-07-12,3.3499999046325684,3.240000009536743,3.2699999809265137,3.3399999141693115,1752793.0,3.3399999141693115
2018-07-13,3.3499999046325684,3.309999942779541,3.3499999046325684,3.3299999237060547,607902.0,3.3299999237060547
2018-07-16,3.3399999141693115,3.299999952316284,3.3299999237060547,3.319999933242798,928000.0,3.319999933242798
2018-07-17,3.3299999237060547,3.299999952316284,3.299999952316284,3.319999933242798,883614.0,3.319999933242798
2018-07-18,3.390000104904175,3.3299999237060547,3.3399999141693115,3.3499999046325684,2214899.0,3.3499999046325684
2018-07-19,3.369999885559082,3.299999952316284,3.3499999046325684,3.309999942779541,958100.0,3.309999942779541
2018-07-20,3.359999895095825,3.2799999713897705,3.309999942779541,3.3499999046325684,1150001.0,3.3499999046325684
2018-07-23,3.390000104904175,3.3399999141693115,3.3399999141693115,3.380000114440918,1806500.0,3.380000114440918
2018-07-24,3.450000047683716,3.380000114440918,3.390000104904175,3.430000066757202,3065205.0,3.430000066757202
2018-07-25,3.4700000286102295,3.4100000858306885,3.4100000858306885,3.440000057220459,2075300.0,3.440000057220459
2018-07-26,3.5299999713897705,3.4200000762939453,3.450000047683716,3.490000009536743,3642170.0,3.490000009536743
2018-07-27,3.5199999809265137,3.4600000381469727,3.4800000190734863,3.490000009536743,2715815.0,3.490000009536743
2018-07-30,3.5,3.4200000762939453,3.4700000286102295,3.440000057220459,1864311.0,3.440000057220459
2018-07-31,3.7100000381469727,3.4100000858306885,3.4200000762939453,3.559999942779541,6053085.0,3.559999942779541
2018-08-01,3.569999933242798,3.4700000286102295,3.5299999713897705,3.4800000190734863,3629402.0,3.4800000190734863
2018-08-02,3.5299999713897705,3.369999885559082,3.4700000286102295,3.5,4146349.0,3.5
2018-08-03,3.569999933242798,3.4600000381469727,3.5,3.490000009536743,2561218.0,3.490000009536743
2018-08-06,3.490000009536743,3.4000000953674316,3.4800000190734863,3.4200000762939453,1889092.0,3.4200000762939453
2018-08-07,3.4700000286102295,3.4100000858306885,3.4200000762939453,3.4700000286102295,1946606.0,3.4700000286102295
2018-08-08,3.4800000190734863,3.4200000762939453,3.4800000190734863,3.440000057220459,2077907.0,3.440000057220459
2018-08-09,3.4800000190734863,3.4000000953674316,3.430000066757202,3.4800000190734863,2211777.0,3.4800000190734863
2018-08-10,3.4800000190734863,3.4200000762939453,3.4800000190734863,3.4600000381469727,1406000.0,3.4600000381469727
2018-08-13,3.4600000381469727,3.4000000953674316,3.4200000762939453,3.4600000381469727,1565400.0,3.4600000381469727
2018-08-14,3.4700000286102295,3.4200000762939453,3.430000066757202,3.440000057220459,1500773.0,3.440000057220459
2018-08-15,3.490000009536743,3.4100000858306885,3.430000066757202,3.4600000381469727,2651698.0,3.4600000381469727
2018-08-16,3.450000047683716,3.4000000953674316,3.440000057220459,3.430000066757202,1424301.0,3.430000066757202
2018-08-17,3.450000047683716,3.4000000953674316,3.430000066757202,3.4100000858306885,1421298.0,3.4100000858306885
2018-08-20,3.4000000953674316,3.3299999237060547,3.4000000953674316,3.390000104904175,1447000.0,3.390000104904175
2018-08-21,3.4600000381469727,3.380000114440918,3.390000104904175,3.4200000762939453,835295.0,3.4200000762939453
2018-08-22,3.450000047683716,3.380000114440918,3.450000047683716,3.4000000953674316,573215.0,3.4000000953674316
2018-08-23,3.4200000762939453,3.380000114440918,3.390000104904175,3.4100000858306885,717578.0,3.4100000858306885
2018-08-24,3.4100000858306885,3.369999885559082,3.4000000953674316,3.4000000953674316,1027820.0,3.4000000953674316
2018-08-27,3.450000047683716,3.390000104904175,3.4000000953674316,3.440000057220459,1119021.0,3.440000057220459
2018-08-28,3.4700000286102295,3.4200000762939453,3.4600000381469727,3.450000047683716,1133912.0,3.450000047683716
2018-08-29,3.450000047683716,3.4200000762939453,3.450000047683716,3.450000047683716,791062.0,3.450000047683716
2018-08-30,3.450000047683716,3.359999895095825,3.430000066757202,3.369999885559082,2324752.0,3.369999885559082
2018-08-31,3.380000114440918,3.319999933242798,3.380000114440918,3.3299999237060547,1167719.0,3.3299999237060547
2018-09-03,3.3499999046325684,3.2899999618530273,3.319999933242798,3.3499999046325684,1735700.0,3.3499999046325684
2018-09-04,3.4000000953674316,3.319999933242798,3.3499999046325684,3.380000114440918,2103851.0,3.380000114440918
2018-09-05,3.430000066757202,3.3499999046325684,3.380000114440918,3.369999885559082,1635440.0,3.369999885559082
2018-09-06,3.380000114440918,3.3299999237060547,3.369999885559082,3.3399999141693115,966291.0,3.3399999141693115
2018-09-07,3.4100000858306885,3.3299999237060547,3.369999885559082,3.359999895095825,834486.0,3.359999895095825
2018-09-10,3.380000114440918,3.309999942779541,3.380000114440918,3.319999933242798,446400.0,3.319999933242798
2018-09-11,3.3399999141693115,3.2899999618530273,3.309999942779541,3.309999942779541,575210.0,3.309999942779541
2018-09-12,3.3499999046325684,3.2899999618530273,3.2899999618530273,3.319999933242798,401400.0,3.319999933242798
2018-09-13,3.369999885559082,3.299999952316284,3.319999933242798,3.3299999237060547,1015062.0,3.3299999237060547
2018-09-14,3.390000104904175,3.3299999237060547,3.3399999141693115,3.3399999141693115,1020100.0,3.3399999141693115
2018-09-17,3.380000114440918,3.299999952316284,3.380000114440918,3.3499999046325684,821200.0,3.3499999046325684
2018-09-18,3.369999885559082,3.2899999618530273,3.319999933242798,3.359999895095825,2035891.0,3.359999895095825
2018-09-19,3.380000114440918,3.3399999141693115,3.3499999046325684,3.369999885559082,1039300.0,3.369999885559082
2018-09-20,3.369999885559082,3.3299999237060547,3.369999885559082,3.3399999141693115,599200.0,3.3399999141693115
2018-09-21,3.380000114440918,3.3299999237060547,3.3299999237060547,3.369999885559082,941200.0,3.369999885559082
2018-09-25,3.359999895095825,3.319999933242798,3.359999895095825,3.3399999141693115,996866.0,3.3399999141693115
2018-09-26,3.3499999046325684,3.319999933242798,3.3299999237060547,3.3299999237060547,1352219.0,3.3299999237060547
2018-09-27,3.3399999141693115,3.259999990463257,3.3399999141693115,3.259999990463257,1821653.0,3.259999990463257
2018-09-28,3.2799999713897705,3.2200000286102295,3.259999990463257,3.2799999713897705,950000.0,3.2799999713897705
2018-10-08,3.2799999713897705,3.2100000381469727,3.259999990463257,3.2200000286102295,1261301.0,3.2200000286102295
2018-10-09,3.2300000190734863,3.200000047683716,3.2300000190734863,3.2100000381469727,995900.0,3.2100000381469727
2018-10-10,3.2300000190734863,3.190000057220459,3.2300000190734863,3.2100000381469727,817722.0,3.2100000381469727
2018-10-11,3.1700000762939453,2.890000104904175,3.119999885559082,2.9100000858306885,3323300.0,2.9100000858306885
2018-10-12,2.9100000858306885,2.690000057220459,2.9100000858306885,2.8499999046325684,2078292.0,2.8499999046325684
2018-10-15,2.859999895095825,2.740000009536743,2.8399999141693115,2.7799999713897705,1355171.0,2.7799999713897705
2018-10-16,2.8299999237060547,2.690000057220459,2.7699999809265137,2.7300000190734863,1179694.0,2.7300000190734863
2018-10-17,2.819999933242798,2.700000047683716,2.819999933242798,2.7899999618530273,1865493.0,2.7899999618530273
2018-10-18,2.7699999809265137,2.6500000953674316,2.759999990463257,2.6700000762939453,1665738.0,2.6700000762939453
2018-10-19,2.7200000286102295,2.609999895095825,2.6500000953674316,2.7100000381469727,1695589.0,2.7100000381469727
2018-10-22,2.869999885559082,2.7100000381469727,2.7100000381469727,2.8299999237060547,2738612.0,2.8299999237060547
2018-10-23,2.8499999046325684,2.75,2.8299999237060547,2.7699999809265137,1988500.0,2.7699999809265137
2018-10-24,2.819999933242798,2.75,2.75,2.7899999618530273,1506649.0,2.7899999618530273
2018-10-25,2.8299999237060547,2.7100000381469727,2.75,2.819999933242798,2150300.0,2.819999933242798
2018-10-26,2.890000104904175,2.799999952316284,2.819999933242798,2.8399999141693115,2462100.0,2.8399999141693115
2018-10-29,2.869999885559082,2.7799999713897705,2.859999895095825,2.799999952316284,1754500.0,2.799999952316284
2018-10-30,2.8399999141693115,2.7699999809265137,2.799999952316284,2.8299999237060547,1418500.0,2.8299999237060547
2018-10-31,2.9100000858306885,2.819999933242798,2.8299999237060547,2.880000114440918,2897900.0,2.880000114440918
2018-11-01,2.9100000858306885,2.869999885559082,2.890000104904175,2.890000104904175,2579500.0,2.890000104904175
2018-11-02,2.940000057220459,2.880000114440918,2.9000000953674316,2.940000057220459,2521700.0,2.940000057220459
2018-11-05,3.0,2.9100000858306885,2.9100000858306885,2.9600000381469727,2185601.0,2.9600000381469727
2018-11-06,3.0,2.940000057220459,2.9600000381469727,3.0,1704763.0,3.0
2018-11-07,3.0299999713897705,2.9800000190734863,2.9800000190734863,3.0,1446863.0,3.0
2018-11-08,3.0299999713897705,2.990000009536743,3.0199999809265137,3.0,1061300.0,3.0
2018-11-09,3.0299999713897705,2.9600000381469727,3.0299999713897705,3.0,1452680.0,3.0
2018-11-12,3.069999933242798,2.9800000190734863,3.0299999713897705,3.059999942779541,1934502.0,3.059999942779541
2018-11-13,3.059999942779541,3.059999942779541,3.059999942779541,3.059999942779541,0.0,3.059999942779541
2018-11-14,3.059999942779541,3.059999942779541,3.059999942779541,3.059999942779541,0.0,3.059999942779541
2018-11-15,3.9700000286102295,3.4800000190734863,3.7100000381469727,3.690000057220459,25386578.0,3.690000057220459
2018-11-16,3.8499999046325684,3.5299999713897705,3.609999895095825,3.7899999618530273,21119872.0,3.7899999618530273
2018-11-19,3.7799999713897705,3.5899999141693115,3.7100000381469727,3.6600000858306885,13532764.0,3.6600000858306885
2018-11-20,3.5999999046325684,3.4100000858306885,3.559999942779541,3.4600000381469727,9222218.0,3.4600000381469727
2018-11-21,3.450000047683716,3.3499999046325684,3.4000000953674316,3.450000047683716,4509901.0,3.450000047683716
2018-11-22,3.450000047683716,3.4000000953674316,3.450000047683716,3.4100000858306885,2914462.0,3.4100000858306885
2018-11-23,3.4100000858306885,3.2300000190734863,3.4100000858306885,3.2300000190734863,4970062.0,3.2300000190734863
2018-11-26,3.380000114440918,3.2300000190734863,3.2300000190734863,3.2799999713897705,3965028.0,3.2799999713897705
2018-11-27,3.369999885559082,3.2200000286102295,3.299999952316284,3.2899999618530273,2940804.0,3.2899999618530273
2018-11-28,3.3299999237060547,3.2300000190734863,3.25,3.309999942779541,2720504.0,3.309999942779541
2018-11-29,3.3499999046325684,3.190000057220459,3.319999933242798,3.190000057220459,2574500.0,3.190000057220459
2018-11-30,3.25,3.180000066757202,3.200000047683716,3.25,2024554.0,3.25
2018-12-03,3.3499999046325684,3.2799999713897705,3.3299999237060547,3.319999933242798,3161560.0,3.319999933242798
2018-12-04,3.430000066757202,3.3299999237060547,3.3499999046325684,3.390000104904175,3910977.0,3.390000104904175
2018-12-05,3.3399999141693115,3.259999990463257,3.299999952316284,3.299999952316284,2893241.0,3.299999952316284
2018-12-06,3.2899999618530273,3.190000057220459,3.2899999618530273,3.2300000190734863,2830700.0,3.2300000190734863
2018-12-07,3.259999990463257,3.2100000381469727,3.240000009536743,3.2300000190734863,1148901.0,3.2300000190734863
2018-12-10,3.240000009536743,3.190000057220459,3.2200000286102295,3.200000047683716,1387395.0,3.200000047683716
2018-12-11,3.2699999809265137,3.2100000381469727,3.259999990463257,3.25,1181513.0,3.25
2018-12-12,3.25,3.2200000286102295,3.25,3.2200000286102295,738539.0,3.2200000286102295
2018-12-13,3.2699999809265137,3.2200000286102295,3.2200000286102295,3.2300000190734863,1615400.0,3.2300000190734863
2018-12-14,3.240000009536743,3.119999885559082,3.2300000190734863,3.140000104904175,1746522.0,3.140000104904175
2018-12-17,3.1600000858306885,3.0799999237060547,3.140000104904175,3.140000104904175,1063000.0,3.140000104904175
2018-12-18,3.1700000762939453,3.119999885559082,3.119999885559082,3.1500000953674316,1060700.0,3.1500000953674316
2018-12-19,3.180000066757202,3.130000114440918,3.1600000858306885,3.130000114440918,1211600.0,3.130000114440918
2018-12-20,3.1500000953674316,3.0999999046325684,3.119999885559082,3.140000104904175,1199500.0,3.140000104904175
2018-12-21,3.1500000953674316,3.0899999141693115,3.130000114440918,3.109999895095825,939100.0,3.109999895095825
2018-12-24,3.140000104904175,3.0799999237060547,3.109999895095825,3.140000104904175,976600.0,3.140000104904175
2018-12-25,3.1700000762939453,3.009999990463257,3.140000104904175,3.069999933242798,1790800.0,3.069999933242798
2018-12-26,3.109999895095825,3.059999942779541,3.0999999046325684,3.0899999141693115,1469610.0,3.0899999141693115
2018-12-27,3.190000057220459,3.049999952316284,3.109999895095825,3.0999999046325684,3073200.0,3.0999999046325684
2018-12-28,3.180000066757202,3.069999933242798,3.109999895095825,3.180000066757202,2296400.0,3.180000066757202
2019-01-02,3.180000066757202,3.0799999237060547,3.180000066757202,3.119999885559082,2070171.0,3.119999885559082
2019-01-03,3.130000114440918,3.049999952316284,3.0899999141693115,3.0899999141693115,1143600.0,3.0899999141693115
2019-01-04,3.1600000858306885,3.059999942779541,3.069999933242798,3.1500000953674316,2219500.0,3.1500000953674316
2019-01-07,3.240000009536743,3.059999942779541,3.069999933242798,3.2200000286102295,2468562.0,3.2200000286102295
2019-01-08,3.25,3.190000057220459,3.2200000286102295,3.190000057220459,2415300.0,3.190000057220459
2019-01-09,3.240000009536743,3.1700000762939453,3.2100000381469727,3.180000066757202,2924000.0,3.180000066757202
2019-01-10,3.490000009536743,3.200000047683716,3.2300000190734863,3.309999942779541,7757984.0,3.309999942779541
2019-01-11,3.359999895095825,3.259999990463257,3.299999952316284,3.309999942779541,4298856.0,3.309999942779541
2019-01-14,3.369999885559082,3.2699999809265137,3.3399999141693115,3.2799999713897705,2689200.0,3.2799999713897705
2019-01-15,3.2799999713897705,3.2300000190734863,3.259999990463257,3.2699999809265137,2079600.0,3.2699999809265137
2019-01-16,3.2699999809265137,3.240000009536743,3.259999990463257,3.259999990463257,1657533.0,3.259999990463257
2019-01-17,3.259999990463257,3.190000057220459,3.259999990463257,3.2100000381469727,1899370.0,3.2100000381469727
2019-01-18,3.2699999809265137,3.2100000381469727,3.2100000381469727,3.25,1667083.0,3.25
2019-01-21,3.2799999713897705,3.2200000286102295,3.240000009536743,3.240000009536743,1649500.0,3.240000009536743
2019-01-22,3.240000009536743,3.1500000953674316,3.2200000286102295,3.1700000762939453,2652278.0,3.1700000762939453
2019-01-23,3.200000047683716,3.119999885559082,3.1700000762939453,3.1600000858306885,1366200.0,3.1600000858306885
2019-01-24,3.1700000762939453,3.109999895095825,3.140000104904175,3.1600000858306885,1468800.0,3.1600000858306885
2019-01-25,3.1700000762939453,3.130000114440918,3.1600000858306885,3.140000104904175,1178900.0,3.140000104904175
2019-01-28,3.1700000762939453,3.0799999237060547,3.1700000762939453,3.0899999141693115,1535801.0,3.0899999141693115
2019-01-29,3.109999895095825,2.9800000190734863,3.0799999237060547,3.049999952316284,1667900.0,3.049999952316284
2019-01-30,3.0799999237060547,3.0199999809265137,3.069999933242798,3.0299999713897705,1317200.0,3.0299999713897705
2019-01-31,3.3299999237060547,3.0299999713897705,3.069999933242798,3.1700000762939453,7885300.0,3.1700000762939453
2019-02-01,3.3499999046325684,3.200000047683716,3.259999990463257,3.2699999809265137,8318420.0,3.2699999809265137
2019-02-11,3.5999999046325684,3.2300000190734863,3.2699999809265137,3.5999999046325684,16385297.0,3.5999999046325684
2019-02-12,3.740000009536743,3.490000009536743,3.6500000953674316,3.559999942779541,21080243.0,3.559999942779541
2019-02-13,3.7100000381469727,3.4200000762939453,3.4200000762939453,3.7100000381469727,18913082.0,3.7100000381469727
2019-02-14,4.079999923706055,3.609999895095825,3.6600000858306885,3.8299999237060547,34993741.0,3.8299999237060547
2019-02-15,3.930000066757202,3.609999895095825,3.7300000190734863,3.630000114440918,24797264.0,3.630000114440918
2019-02-18,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2019-02-19,4.150000095367432,3.740000009536743,4.150000095367432,3.8499999046325684,40358228.0,3.8499999046325684
2019-02-20,3.859999895095825,3.7100000381469727,3.799999952316284,3.7799999713897705,14675263.0,3.7799999713897705
2019-02-21,3.809999942779541,3.690000057220459,3.75,3.7100000381469727,13444640.0,3.7100000381469727
2019-02-22,3.7300000190734863,3.640000104904175,3.680000066757202,3.7100000381469727,8582853.0,3.7100000381469727
2019-02-25,3.9700000286102295,3.700000047683716,3.7200000286102295,3.880000114440918,17630161.0,3.880000114440918
2019-02-26,3.9700000286102295,3.819999933242798,3.869999885559082,3.8499999046325684,14998221.0,3.8499999046325684
2019-02-27,3.9000000953674316,3.75,3.809999942779541,3.799999952316284,8652068.0,3.799999952316284
2019-02-28,3.859999895095825,3.7699999809265137,3.809999942779541,3.799999952316284,5316501.0,3.799999952316284
2019-03-01,3.8499999046325684,3.75,3.799999952316284,3.8299999237060547,6351169.0,3.8299999237060547
2019-03-04,3.9000000953674316,3.809999942779541,3.8299999237060547,3.8399999141693115,11558793.0,3.8399999141693115
2019-03-05,3.9000000953674316,3.7899999618530273,3.8299999237060547,3.890000104904175,8981530.0,3.890000104904175
2019-03-06,3.990000009536743,3.8399999141693115,3.9000000953674316,3.990000009536743,13757644.0,3.990000009536743
2019-03-07,4.150000095367432,3.950000047683716,4.050000190734863,4.039999961853027,15761098.0,4.039999961853027
2019-03-08,3.9800000190734863,3.799999952316284,3.9800000190734863,3.799999952316284,11264505.0,3.799999952316284
2019-03-11,4.070000171661377,3.890000104904175,3.9000000953674316,3.9800000190734863,11218996.0,3.9800000190734863
2019-03-12,4.21999979019165,3.9800000190734863,3.9800000190734863,4.21999979019165,19361791.0,4.21999979019165
2019-03-13,4.230000019073486,4.0,4.230000019073486,4.010000228881836,11397029.0,4.010000228881836
2019-03-14,4.079999923706055,3.8499999046325684,4.010000228881836,3.9100000858306885,6803454.0,3.9100000858306885
2019-03-15,4.010000228881836,3.9200000762939453,3.930000066757202,3.940000057220459,4709372.0,3.940000057220459
2019-03-18,4.019999980926514,3.890000104904175,3.9100000858306885,4.019999980926514,6978992.0,4.019999980926514
2019-03-19,4.070000171661377,3.950000047683716,4.039999961853027,3.9800000190734863,5549100.0,3.9800000190734863
2019-03-20,4.059999942779541,3.940000057220459,3.9600000381469727,4.039999961853027,5959363.0,4.039999961853027
2019-03-21,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.039999961853027
2019-03-22,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.039999961853027
2019-03-25,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.039999961853027
2019-03-26,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.039999961853027
2019-03-27,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.039999961853027
2019-03-28,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.039999961853027
2019-03-29,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.039999961853027
2019-04-01,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.039999961853027
2019-04-02,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.039999961853027
2019-04-03,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.039999961853027
2019-04-04,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.039999961853027
2019-04-08,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.039999961853027
2019-04-09,5.150000095367432,4.519999980926514,5.099999904632568,4.789999961853027,48359118.0,4.789999961853027
2019-04-10,5.269999980926514,4.619999885559082,4.650000095367432,5.269999980926514,61845501.0,5.269999980926514
2019-04-11,5.769999980926514,5.199999809265137,5.400000095367432,5.460000038146973,59206068.0,5.460000038146973
2019-04-12,5.739999771118164,5.260000228881836,5.300000190734863,5.340000152587891,37309751.0,5.340000152587891
2019-04-15,5.46999979019165,5.039999961853027,5.300000190734863,5.099999904632568,30185832.0,5.099999904632568
2019-04-16,5.150000095367432,4.880000114440918,5.090000152587891,5.059999942779541,17848251.0,5.059999942779541
2019-04-17,5.369999885559082,4.949999809265137,5.059999942779541,5.190000057220459,19864310.0,5.190000057220459
2019-04-18,5.489999771118164,4.929999828338623,5.119999885559082,5.380000114440918,28644951.0,5.380000114440918
2019-04-19,5.389999866485596,5.159999847412109,5.360000133514404,5.159999847412109,13602515.0,5.159999847412109
2019-04-22,5.159999847412109,4.900000095367432,5.130000114440918,4.900000095367432,15240838.0,4.900000095367432
2019-04-23,4.960000038146973,4.699999809265137,4.900000095367432,4.809999942779541,10133825.0,4.809999942779541
2019-04-24,4.920000076293945,4.769999980926514,4.820000171661377,4.849999904632568,5582555.0,4.849999904632568
2019-04-25,4.989999771118164,4.699999809265137,4.849999904632568,4.710000038146973,9469385.0,4.710000038146973
2019-04-26,4.710000038146973,4.5,4.630000114440918,4.519999980926514,6689700.0,4.519999980926514
2019-05-06,4.199999809265137,3.8399999141693115,4.150000095367432,3.8399999141693115,12937008.0,3.8399999141693115
2019-05-07,3.8399999141693115,3.8399999141693115,3.8399999141693115,3.8399999141693115,0.0,3.8399999141693115
2019-05-08,4.389999866485596,4.150000095367432,4.28000020980835,4.179999828338623,18703266.0,4.179999828338623
2019-05-09,4.150000095367432,3.9600000381469727,4.150000095367432,4.010000228881836,14095273.0,4.010000228881836
2019-05-10,4.159999847412109,3.9600000381469727,4.03000020980835,4.130000114440918,12964441.0,4.130000114440918
2019-05-13,4.139999866485596,4.019999980926514,4.099999904632568,4.059999942779541,7042963.0,4.059999942779541
2019-05-14,4.119999885559082,3.940000057220459,3.9800000190734863,4.0,6332682.0,4.0
2019-05-15,4.400000095367432,4.059999942779541,4.099999904632568,4.400000095367432,10849101.0,4.400000095367432
2019-05-16,4.650000095367432,4.400000095367432,4.5,4.420000076293945,23831102.0,4.420000076293945
2019-05-17,4.460000038146973,4.110000133514404,4.409999847412109,4.159999847412109,14978547.0,4.159999847412109
2019-05-20,4.210000038146973,4.010000228881836,4.210000038146973,4.070000171661377,8572200.0,4.070000171661377
2019-05-21,4.070000171661377,4.070000171661377,4.070000171661377,4.070000171661377,0.0,4.070000171661377
2019-05-22,4.929999828338623,4.610000133514404,4.659999847412109,4.679999828338623,49880673.0,4.679999828338623
2019-05-23,4.53000020980835,4.320000171661377,4.519999980926514,4.369999885559082,29390693.0,4.369999885559082
2019-05-24,4.800000190734863,4.28000020980835,4.28000020980835,4.679999828338623,29546810.0,4.679999828338623
2019-05-27,4.75,4.46999979019165,4.579999923706055,4.699999809265137,27349725.0,4.699999809265137
2019-05-28,4.679999828338623,4.510000228881836,4.610000133514404,4.550000190734863,17194882.0,4.550000190734863
2019-05-29,4.619999885559082,4.460000038146973,4.519999980926514,4.510000228881836,10911671.0,4.510000228881836
2019-05-30,4.480000019073486,4.300000190734863,4.449999809265137,4.409999847412109,13651644.0,4.409999847412109
2019-05-31,4.789999961853027,4.519999980926514,4.519999980926514,4.590000152587891,27260920.0,4.590000152587891
2019-06-03,4.679999828338623,4.380000114440918,4.639999866485596,4.440000057220459,15615352.0,4.440000057220459
2019-06-04,4.449999809265137,4.190000057220459,4.449999809265137,4.199999809265137,16559562.0,4.199999809265137
2019-06-05,4.289999961853027,4.110000133514404,4.25,4.159999847412109,8247428.0,4.159999847412109
2019-06-06,4.199999809265137,4.0,4.170000076293945,4.039999961853027,8311500.0,4.039999961853027
2019-06-10,4.099999904632568,4.0,4.079999923706055,4.099999904632568,4474258.0,4.099999904632568
2019-06-11,4.260000228881836,4.070000171661377,4.110000133514404,4.239999771118164,9469941.0,4.239999771118164
2019-06-12,4.449999809265137,4.159999847412109,4.230000019073486,4.269999980926514,10550210.0,4.269999980926514
2019-06-13,4.320000171661377,4.190000057220459,4.28000020980835,4.289999961853027,6706100.0,4.289999961853027
2019-06-14,4.300000190734863,4.099999904632568,4.260000228881836,4.110000133514404,7828567.0,4.110000133514404
2019-06-17,4.170000076293945,4.079999923706055,4.110000133514404,4.119999885559082,4207067.0,4.119999885559082
2019-06-18,4.170000076293945,4.099999904632568,4.119999885559082,4.150000095367432,4218256.0,4.150000095367432
2019-06-19,4.320000171661377,4.170000076293945,4.320000171661377,4.179999828338623,5637600.0,4.179999828338623
2019-06-20,4.28000020980835,4.150000095367432,4.179999828338623,4.239999771118164,8728240.0,4.239999771118164
2019-06-21,4.300000190734863,4.230000019073486,4.300000190734863,4.25,7685808.0,4.25
2019-06-24,4.300000190734863,4.210000038146973,4.260000228881836,4.230000019073486,5527391.0,4.230000019073486
2019-06-25,4.25,4.139999866485596,4.25,4.170000076293945,6366497.0,4.170000076293945
2019-06-26,4.210000038146973,4.090000152587891,4.159999847412109,4.130000114440918,5232341.0,4.130000114440918
2019-06-27,4.179999828338623,4.119999885559082,4.130000114440918,4.159999847412109,4512200.0,4.159999847412109
2019-06-28,4.360000133514404,4.159999847412109,4.159999847412109,4.230000019073486,10617304.0,4.230000019073486
2019-07-01,4.300000190734863,4.230000019073486,4.289999961853027,4.28000020980835,11425661.0,4.28000020980835
2019-07-02,4.28000020980835,4.179999828338623,4.28000020980835,4.21999979019165,6692544.0,4.21999979019165
2019-07-03,4.21999979019165,4.119999885559082,4.21999979019165,4.139999866485596,5246597.0,4.139999866485596
2019-07-04,4.179999828338623,4.119999885559082,4.150000095367432,4.139999866485596,3730599.0,4.139999866485596
2019-07-05,4.170000076293945,4.130000114440918,4.139999866485596,4.159999847412109,2450109.0,4.159999847412109
2019-07-08,4.179999828338623,4.019999980926514,4.179999828338623,4.039999961853027,5895501.0,4.039999961853027
2019-07-09,4.059999942779541,3.9800000190734863,4.039999961853027,4.03000020980835,4333137.0,4.03000020980835
2019-07-10,4.050000190734863,3.990000009536743,4.019999980926514,4.010000228881836,2724901.0,4.010000228881836
2019-07-11,4.070000171661377,3.990000009536743,4.019999980926514,4.010000228881836,3045701.0,4.010000228881836
2019-07-12,4.03000020980835,3.9600000381469727,4.010000228881836,4.03000020980835,2842101.0,4.03000020980835
2019-07-15,4.059999942779541,3.9600000381469727,4.03000020980835,4.03000020980835,3253545.0,4.03000020980835
2019-07-16,4.119999885559082,4.019999980926514,4.039999961853027,4.079999923706055,4532172.0,4.079999923706055
2019-07-17,4.210000038146973,4.079999923706055,4.099999904632568,4.179999828338623,5248800.0,4.179999828338623
2019-07-18,4.599999904632568,4.230000019073486,4.389999866485596,4.269999980926514,45997776.0,4.269999980926514
2019-07-19,4.239999771118164,4.039999961853027,4.190000057220459,4.039999961853027,26596403.0,4.039999961853027
2019-07-22,4.079999923706055,3.8299999237060547,4.079999923706055,3.880000114440918,13789300.0,3.880000114440918
2019-07-23,3.9100000858306885,3.8499999046325684,3.890000104904175,3.869999885559082,6123415.0,3.869999885559082
2019-07-24,3.930000066757202,3.869999885559082,3.869999885559082,3.9100000858306885,5982000.0,3.9100000858306885
2019-07-25,3.9100000858306885,3.869999885559082,3.9100000858306885,3.890000104904175,4294407.0,3.890000104904175
2019-07-26,3.9100000858306885,3.8499999046325684,3.9000000953674316,3.880000114440918,4105193.0,3.880000114440918
2019-07-29,3.9000000953674316,3.869999885559082,3.880000114440918,3.880000114440918,3026900.0,3.880000114440918
2019-07-30,3.9800000190734863,3.890000104904175,3.9000000953674316,3.930000066757202,5407200.0,3.930000066757202
2019-07-31,3.930000066757202,3.859999895095825,3.9000000953674316,3.880000114440918,5403255.0,3.880000114440918
2019-08-01,3.950000047683716,3.859999895095825,3.880000114440918,3.9000000953674316,4638085.0,3.9000000953674316
2019-08-02,3.8299999237060547,3.7200000286102295,3.809999942779541,3.7699999809265137,8338955.0,3.7699999809265137
2019-08-05,3.7799999713897705,3.7200000286102295,3.75,3.7300000190734863,3234389.0,3.7300000190734863
2019-08-06,3.630000114440918,3.5,3.630000114440918,3.559999942779541,6939100.0,3.559999942779541
2019-08-07,3.6700000762939453,3.569999933242798,3.569999933242798,3.5999999046325684,3800301.0,3.5999999046325684
2019-08-08,3.6500000953674316,3.5899999141693115,3.630000114440918,3.619999885559082,2516394.0,3.619999885559082
2019-08-09,3.700000047683716,3.559999942779541,3.680000066757202,3.569999933242798,2600800.0,3.569999933242798
2019-08-12,3.609999895095825,3.559999942779541,3.559999942779541,3.609999895095825,2111040.0,3.609999895095825
2019-08-13,3.5999999046325684,3.559999942779541,3.5999999046325684,3.5799999237060547,1666471.0,3.5799999237060547
2019-08-14,3.680000066757202,3.5899999141693115,3.6500000953674316,3.5999999046325684,3258900.0,3.5999999046325684
2019-08-15,3.630000114440918,3.5299999713897705,3.5299999713897705,3.609999895095825,2916000.0,3.609999895095825
2019-08-16,3.7200000286102295,3.630000114440918,3.7200000286102295,3.640000104904175,2977371.0,3.640000104904175
2019-08-19,3.7300000190734863,3.6500000953674316,3.690000057220459,3.7300000190734863,4222482.0,3.7300000190734863
2019-08-20,3.7699999809265137,3.7100000381469727,3.7300000190734863,3.7300000190734863,4127340.0,3.7300000190734863
2019-08-21,3.799999952316284,3.700000047683716,3.7100000381469727,3.759999990463257,4032199.0,3.759999990463257
2019-08-22,3.7899999618530273,3.7200000286102295,3.759999990463257,3.7300000190734863,3493998.0,3.7300000190734863
2019-08-23,3.75,3.700000047683716,3.7100000381469727,3.7200000286102295,2358800.0,3.7200000286102295
2019-08-26,3.680000066757202,3.569999933242798,3.6600000858306885,3.6600000858306885,3555498.0,3.6600000858306885
2019-08-27,3.75,3.630000114440918,3.630000114440918,3.740000009536743,4025900.0,3.740000009536743
2019-08-28,3.7899999618530273,3.7200000286102295,3.7200000286102295,3.75,4314200.0,3.75
2019-08-29,3.7699999809265137,3.7200000286102295,3.759999990463257,3.7300000190734863,2731500.0,3.7300000190734863
2019-08-30,3.75,3.5999999046325684,3.740000009536743,3.630000114440918,5024242.0,3.630000114440918
2019-09-02,3.700000047683716,3.5999999046325684,3.6700000762939453,3.6700000762939453,3979439.0,3.6700000762939453
2019-09-03,3.690000057220459,3.6500000953674316,3.680000066757202,3.680000066757202,2802442.0,3.680000066757202
2019-09-04,3.799999952316284,3.6700000762939453,3.680000066757202,3.7799999713897705,7596844.0,3.7799999713897705
2019-09-05,3.8299999237060547,3.7699999809265137,3.7899999618530273,3.7899999618530273,6181700.0,3.7899999618530273
2019-09-06,3.8399999141693115,3.759999990463257,3.7899999618530273,3.7899999618530273,3509041.0,3.7899999618530273
2019-09-09,3.890000104904175,3.799999952316284,3.819999933242798,3.8399999141693115,6340901.0,3.8399999141693115
2019-09-10,3.9000000953674316,3.8399999141693115,3.8499999046325684,3.890000104904175,5361312.0,3.890000104904175
2019-09-11,4.019999980926514,3.880000114440918,3.9000000953674316,3.890000104904175,10786430.0,3.890000104904175
2019-09-12,3.940000057220459,3.859999895095825,3.9000000953674316,3.890000104904175,4914300.0,3.890000104904175
2019-09-16,3.950000047683716,3.859999895095825,3.9200000762939453,3.890000104904175,5465479.0,3.890000104904175
2019-09-17,3.890000104904175,3.740000009536743,3.890000104904175,3.7699999809265137,5915592.0,3.7699999809265137
2019-09-18,3.7899999618530273,3.75,3.7699999809265137,3.7699999809265137,3191349.0,3.7699999809265137
2019-09-19,3.7899999618530273,3.7200000286102295,3.7699999809265137,3.759999990463257,3015011.0,3.759999990463257
2019-09-20,3.7899999618530273,3.7300000190734863,3.75,3.75,3246771.0,3.75
2019-09-23,3.759999990463257,3.6600000858306885,3.759999990463257,3.7300000190734863,3172787.0,3.7300000190734863
2019-09-24,3.75,3.680000066757202,3.7200000286102295,3.7300000190734863,3216001.0,3.7300000190734863
2019-09-25,3.7100000381469727,3.5999999046325684,3.7100000381469727,3.619999885559082,3743800.0,3.619999885559082
2019-09-26,3.6500000953674316,3.569999933242798,3.619999885559082,3.5799999237060547,3645211.0,3.5799999237060547
2019-09-27,3.6700000762939453,3.569999933242798,3.6700000762939453,3.609999895095825,3595379.0,3.609999895095825
2019-09-30,3.640000104904175,3.559999942779541,3.609999895095825,3.569999933242798,3503700.0,3.569999933242798
2019-10-08,3.5799999237060547,3.509999990463257,3.569999933242798,3.5399999618530273,2803101.0,3.5399999618530273
2019-10-09,3.740000009536743,3.509999990463257,3.5199999809265137,3.609999895095825,5560702.0,3.609999895095825
2019-10-10,3.630000114440918,3.5799999237060547,3.5799999237060547,3.5999999046325684,3645484.0,3.5999999046325684
2019-10-11,3.630000114440918,3.569999933242798,3.5999999046325684,3.619999885559082,2548287.0,3.619999885559082
2019-10-14,3.6700000762939453,3.630000114440918,3.630000114440918,3.640000104904175,3283800.0,3.640000104904175
2019-10-15,3.6600000858306885,3.5899999141693115,3.5899999141693115,3.619999885559082,2784200.0,3.619999885559082
2019-10-16,3.640000104904175,3.559999942779541,3.609999895095825,3.5799999237060547,3577400.0,3.5799999237060547
2019-10-17,3.5999999046325684,3.5299999713897705,3.5999999046325684,3.5399999618530273,3012800.0,3.5399999618530273
2019-10-18,3.640000104904175,3.5399999618530273,3.559999942779541,3.5799999237060547,5549809.0,3.5799999237060547
2019-10-21,3.5799999237060547,3.490000009536743,3.5799999237060547,3.549999952316284,5063264.0,3.549999952316284
2019-10-22,3.5799999237060547,3.5199999809265137,3.5799999237060547,3.559999942779541,2758021.0,3.559999942779541
2019-10-23,3.559999942779541,3.5199999809265137,3.559999942779541,3.5199999809265137,1817800.0,3.5199999809265137
2019-10-24,3.630000114440918,3.5299999713897705,3.5299999713897705,3.630000114440918,4765276.0,3.630000114440918
2019-10-25,3.6600000858306885,3.5799999237060547,3.619999885559082,3.630000114440918,4356899.0,3.630000114440918
2019-10-28,3.680000066757202,3.5899999141693115,3.609999895095825,3.680000066757202,4473888.0,3.680000066757202
2019-10-29,3.680000066757202,3.619999885559082,3.680000066757202,3.619999885559082,5522100.0,3.619999885559082
2019-10-30,3.619999885559082,3.619999885559082,3.619999885559082,3.619999885559082,0.0,3.619999885559082
2019-10-31,3.640000104904175,3.4800000190734863,3.619999885559082,3.509999990463257,6764001.0,3.509999990463257
2019-11-01,3.5399999618530273,3.4600000381469727,3.5,3.5399999618530273,3417309.0,3.5399999618530273
2019-11-04,3.549999952316284,3.490000009536743,3.5399999618530273,3.5,2644801.0,3.5
2019-11-05,3.5199999809265137,3.430000066757202,3.5,3.4800000190734863,3053101.0,3.4800000190734863
2019-11-06,3.5,3.430000066757202,3.490000009536743,3.440000057220459,2840463.0,3.440000057220459
2019-11-07,3.450000047683716,3.4000000953674316,3.430000066757202,3.4000000953674316,2574719.0,3.4000000953674316
2019-11-08,3.430000066757202,3.4000000953674316,3.4000000953674316,3.4100000858306885,2488700.0,3.4100000858306885
2019-11-11,3.4000000953674316,3.2200000286102295,3.4000000953674316,3.259999990463257,4672400.0,3.259999990463257
2019-11-12,3.2799999713897705,3.2200000286102295,3.259999990463257,3.2799999713897705,1756248.0,3.2799999713897705
2019-11-13,3.2699999809265137,3.240000009536743,3.2699999809265137,3.25,1181248.0,3.25
2019-11-14,3.25,3.2100000381469727,3.25,3.25,1556500.0,3.25
2019-11-15,3.240000009536743,3.1700000762939453,3.2300000190734863,3.200000047683716,2569601.0,3.200000047683716
2019-11-18,3.200000047683716,3.1600000858306885,3.190000057220459,3.200000047683716,2404700.0,3.200000047683716
2019-11-19,3.25,3.1600000858306885,3.200000047683716,3.25,1627900.0,3.25
2019-11-20,3.25,3.2200000286102295,3.25,3.25,1494600.0,3.25
2019-11-21,3.259999990463257,3.200000047683716,3.240000009536743,3.25,1702800.0,3.25
2019-11-22,3.2899999618530273,3.2100000381469727,3.2799999713897705,3.240000009536743,2509202.0,3.240000009536743
2019-11-25,3.2899999618530273,3.2100000381469727,3.25,3.2799999713897705,3608501.0,3.2799999713897705
2019-11-26,3.2799999713897705,3.2300000190734863,3.2799999713897705,3.25,1677400.0,3.25
2019-11-27,3.259999990463257,3.1600000858306885,3.25,3.2100000381469727,3048900.0,3.2100000381469727
2019-11-28,3.2200000286102295,3.180000066757202,3.180000066757202,3.200000047683716,1451491.0,3.200000047683716
2019-11-29,3.240000009536743,3.1700000762939453,3.200000047683716,3.2300000190734863,1268225.0,3.2300000190734863
2019-12-02,3.25,3.200000047683716,3.2300000190734863,3.2200000286102295,1676200.0,3.2200000286102295
2019-12-03,3.240000009536743,3.1700000762939453,3.2100000381469727,3.240000009536743,1441585.0,3.240000009536743
2019-12-04,3.25,3.2100000381469727,3.2300000190734863,3.2300000190734863,2173065.0,3.2300000190734863
2019-12-05,3.259999990463257,3.2200000286102295,3.2300000190734863,3.259999990463257,2750473.0,3.259999990463257
2019-12-06,3.299999952316284,3.240000009536743,3.259999990463257,3.299999952316284,2995700.0,3.299999952316284
2019-12-09,3.319999933242798,3.2799999713897705,3.2899999618530273,3.309999942779541,2603548.0,3.309999942779541
2019-12-10,3.309999942779541,3.240000009536743,3.309999942779541,3.2799999713897705,2643201.0,3.2799999713897705
2019-12-11,3.2799999713897705,3.240000009536743,3.2799999713897705,3.2699999809265137,1159196.0,3.2699999809265137
2019-12-12,3.2799999713897705,3.2200000286102295,3.2799999713897705,3.25,1603200.0,3.25
2019-12-13,3.2899999618530273,3.240000009536743,3.259999990463257,3.2799999713897705,2432376.0,3.2799999713897705
2019-12-16,3.359999895095825,3.2799999713897705,3.2899999618530273,3.359999895095825,3121730.0,3.359999895095825
2019-12-17,3.4000000953674316,3.3399999141693115,3.359999895095825,3.380000114440918,2942701.0,3.380000114440918
2019-12-18,3.4000000953674316,3.359999895095825,3.380000114440918,3.390000104904175,2676757.0,3.390000104904175
2019-12-19,3.4100000858306885,3.380000114440918,3.4100000858306885,3.4000000953674316,2246225.0,3.4000000953674316
2019-12-20,3.4100000858306885,3.369999885559082,3.4000000953674316,3.380000114440918,3037201.0,3.380000114440918
2019-12-23,3.390000104904175,3.309999942779541,3.380000114440918,3.3299999237060547,2816600.0,3.3299999237060547
2019-12-24,3.380000114440918,3.319999933242798,3.319999933242798,3.380000114440918,2197100.0,3.380000114440918
2019-12-25,3.390000104904175,3.3299999237060547,3.3499999046325684,3.369999885559082,2933281.0,3.369999885559082
2019-12-26,3.380000114440918,3.3499999046325684,3.369999885559082,3.369999885559082,1881369.0,3.369999885559082
2019-12-27,3.4100000858306885,3.3499999046325684,3.369999885559082,3.3499999046325684,2043469.0,3.3499999046325684
2019-12-30,3.369999885559082,3.299999952316284,3.309999942779541,3.359999895095825,2285345.0,3.359999895095825
2019-12-31,3.4800000190734863,3.319999933242798,3.3399999141693115,3.4600000381469727,7235035.0,3.4600000381469727
2020-01-02,3.6700000762939453,3.430000066757202,3.4800000190734863,3.609999895095825,11251089.0,3.609999895095825
2020-01-03,3.630000114440918,3.5299999713897705,3.630000114440918,3.569999933242798,8285192.0,3.569999933242798
2020-01-06,3.680000066757202,3.5299999713897705,3.549999952316284,3.6700000762939453,11883608.0,3.6700000762939453
2020-01-07,3.7300000190734863,3.6500000953674316,3.6700000762939453,3.7100000381469727,8432214.0,3.7100000381469727
2020-01-08,3.7899999618530273,3.7899999618530273,3.7899999618530273,3.7899999618530273,11141034.0,3.7899999618530273
2020-01-09,4.019999980926514,3.7799999713897705,3.809999942779541,4.010000228881836,15696483.0,4.010000228881836
2020-01-10,4.380000114440918,3.890000104904175,4.150000095367432,3.890000104904175,48317582.0,3.890000104904175
2020-01-13,3.6700000762939453,3.6700000762939453,3.6700000762939453,3.6700000762939453,22137631.0,3.6700000762939453
2020-01-14,3.569999933242798,3.569999933242798,3.569999933242798,3.569999933242798,11531833.0,3.569999933242798
2020-01-15,3.619999885559082,3.5299999713897705,3.5799999237060547,3.5899999141693115,7707427.0,3.5899999141693115
2020-01-16,3.5899999141693115,3.5,3.5899999141693115,3.5,6896849.0,3.5
2020-01-17,3.5299999713897705,3.440000057220459,3.5299999713897705,3.4800000190734863,5557400.0,3.4800000190734863
2020-01-20,3.4700000286102295,3.4200000762939453,3.450000047683716,3.4600000381469727,6145786.0,3.4600000381469727
2020-01-21,3.509999990463257,3.440000057220459,3.4600000381469727,3.490000009536743,5021995.0,3.490000009536743
2020-01-22,3.490000009536743,3.430000066757202,3.490000009536743,3.4700000286102295,3852940.0,3.4700000286102295
2020-01-23,3.4600000381469727,3.259999990463257,3.4600000381469727,3.390000104904175,5854850.0,3.390000104904175
2020-02-03,3.0899999141693115,3.049999952316284,3.049999952316284,3.049999952316284,6478600.0,3.049999952316284
2020-02-04,3.0899999141693115,2.9800000190734863,2.9800000190734863,3.049999952316284,6524709.0,3.049999952316284
2020-02-05,3.140000104904175,3.0299999713897705,3.0399999618530273,3.0899999141693115,6950594.0,3.0899999141693115
2020-02-06,3.140000104904175,3.059999942779541,3.109999895095825,3.119999885559082,5829694.0,3.119999885559082
2020-02-07,3.140000104904175,3.0799999237060547,3.119999885559082,3.130000114440918,4559160.0,3.130000114440918
2020-02-10,3.240000009536743,3.109999895095825,3.130000114440918,3.240000009536743,5999264.0,3.240000009536743
2020-02-11,3.259999990463257,3.200000047683716,3.2100000381469727,3.2300000190734863,3594106.0,3.2300000190734863
2020-02-12,3.2899999618530273,3.2200000286102295,3.2300000190734863,3.2799999713897705,3855946.0,3.2799999713897705
2020-02-13,3.319999933242798,3.240000009536743,3.259999990463257,3.240000009536743,4635700.0,3.240000009536743
2020-02-14,3.2799999713897705,3.200000047683716,3.25,3.240000009536743,4244500.0,3.240000009536743
2020-02-17,3.3399999141693115,3.2300000190734863,3.240000009536743,3.3399999141693115,7661561.0,3.3399999141693115
2020-02-18,3.369999885559082,3.319999933242798,3.3299999237060547,3.3499999046325684,5023247.0,3.3499999046325684
2020-02-19,3.4000000953674316,3.3299999237060547,3.3299999237060547,3.3399999141693115,6245151.0,3.3399999141693115
2020-02-20,3.4000000953674316,3.3299999237060547,3.359999895095825,3.4000000953674316,6437683.0,3.4000000953674316
2020-02-21,3.4000000953674316,3.3499999046325684,3.390000104904175,3.369999885559082,7570751.0,3.369999885559082
2020-02-24,3.4200000762939453,3.319999933242798,3.369999885559082,3.390000104904175,7656714.0,3.390000104904175
2020-02-25,3.3499999046325684,3.2100000381469727,3.3399999141693115,3.2699999809265137,10873501.0,3.2699999809265137
2020-02-26,3.3399999141693115,3.200000047683716,3.240000009536743,3.309999942779541,8895638.0,3.309999942779541
2020-02-27,3.3499999046325684,3.2799999713897705,3.319999933242798,3.3399999141693115,5625295.0,3.3399999141693115
2020-02-28,3.2899999618530273,3.1600000858306885,3.2899999618530273,3.1700000762939453,7704840.0,3.1700000762939453
2020-03-02,3.319999933242798,3.1600000858306885,3.1600000858306885,3.2899999618530273,5634747.0,3.2899999618530273
2020-03-03,3.369999885559082,3.2899999618530273,3.3299999237060547,3.319999933242798,6050260.0,3.319999933242798
2020-03-04,3.4100000858306885,3.2899999618530273,3.319999933242798,3.390000104904175,7744876.0,3.390000104904175
2020-03-05,3.4700000286102295,3.4000000953674316,3.4200000762939453,3.450000047683716,7854409.0,3.450000047683716
2020-03-06,3.490000009536743,3.390000104904175,3.4200000762939453,3.440000057220459,7786659.0,3.440000057220459
2020-03-09,3.4100000858306885,3.3299999237060547,3.4000000953674316,3.3299999237060547,7131033.0,3.3299999237060547
2020-03-10,3.359999895095825,3.2200000286102295,3.25,3.359999895095825,8108388.0,3.359999895095825
2020-03-11,3.450000047683716,3.369999885559082,3.380000114440918,3.380000114440918,8196936.0,3.380000114440918
2020-03-12,3.3499999046325684,3.2799999713897705,3.3499999046325684,3.2899999618530273,5032227.0,3.2899999618530273
2020-03-13,3.430000066757202,3.119999885559082,3.1700000762939453,3.4100000858306885,11586600.0,3.4100000858306885
2020-03-16,3.450000047683716,3.299999952316284,3.430000066757202,3.309999942779541,6957327.0,3.309999942779541
2020-03-17,3.3399999141693115,3.190000057220459,3.309999942779541,3.259999990463257,6485867.0,3.259999990463257
2020-03-18,3.309999942779541,3.190000057220459,3.2699999809265137,3.200000047683716,5247600.0,3.200000047683716
2020-03-19,3.240000009536743,3.1500000953674316,3.200000047683716,3.2100000381469727,5589926.0,3.2100000381469727
2020-03-20,3.259999990463257,3.190000057220459,3.2200000286102295,3.259999990463257,4125116.0,3.259999990463257
2020-03-23,3.25,3.140000104904175,3.240000009536743,3.1500000953674316,5727700.0,3.1500000953674316
2020-03-24,3.200000047683716,3.119999885559082,3.190000057220459,3.190000057220459,4939500.0,3.190000057220459
2020-03-25,3.25,3.200000047683716,3.2300000190734863,3.240000009536743,4922510.0,3.240000009536743
2020-03-26,3.2300000190734863,3.1700000762939453,3.2100000381469727,3.180000066757202,3768900.0,3.180000066757202
2020-03-27,3.240000009536743,3.1600000858306885,3.2100000381469727,3.1700000762939453,3368400.0,3.1700000762939453
2020-03-30,3.1600000858306885,3.0399999618530273,3.1600000858306885,3.0799999237060547,5005200.0,3.0799999237060547
2020-03-31,3.109999895095825,3.049999952316284,3.0899999141693115,3.059999942779541,2262500.0,3.059999942779541
2020-04-01,3.109999895095825,3.0399999618530273,3.0799999237060547,3.059999942779541,2740299.0,3.059999942779541
2020-04-02,3.109999895095825,3.0299999713897705,3.049999952316284,3.109999895095825,2333357.0,3.109999895095825
2020-04-03,3.119999885559082,3.069999933242798,3.109999895095825,3.0899999141693115,2050967.0,3.0899999141693115
2020-04-07,3.180000066757202,3.119999885559082,3.119999885559082,3.1500000953674316,3509301.0,3.1500000953674316
2020-04-08,3.180000066757202,3.130000114440918,3.1500000953674316,3.1700000762939453,3103500.0,3.1700000762939453
2020-04-09,3.200000047683716,3.1600000858306885,3.1600000858306885,3.1700000762939453,2877300.0,3.1700000762939453
2020-04-10,3.1700000762939453,3.0999999046325684,3.1700000762939453,3.119999885559082,2996200.0,3.119999885559082
2020-04-13,3.130000114440918,3.0799999237060547,3.119999885559082,3.0999999046325684,2935616.0,3.0999999046325684
2020-04-14,3.1600000858306885,3.0999999046325684,3.0999999046325684,3.140000104904175,2856802.0,3.140000104904175
2020-04-15,3.2799999713897705,3.140000104904175,3.140000104904175,3.2100000381469727,8266700.0,3.2100000381469727
2020-04-16,3.309999942779541,3.200000047683716,3.2200000286102295,3.2699999809265137,6506211.0,3.2699999809265137
2020-04-17,3.299999952316284,3.2200000286102295,3.2899999618530273,3.2300000190734863,7308293.0,3.2300000190734863
2020-04-20,3.2699999809265137,3.200000047683716,3.2300000190734863,3.2300000190734863,3636979.0,3.2300000190734863
2020-04-21,3.2300000190734863,3.1700000762939453,3.2300000190734863,3.2200000286102295,3131600.0,3.2200000286102295
2020-04-22,3.2699999809265137,3.180000066757202,3.190000057220459,3.2699999809265137,3536417.0,3.2699999809265137
2020-04-23,3.2699999809265137,3.2300000190734863,3.2699999809265137,3.259999990463257,2484552.0,3.259999990463257
2020-04-24,3.259999990463257,3.1600000858306885,3.259999990463257,3.180000066757202,4028179.0,3.180000066757202
2020-04-27,3.2300000190734863,3.180000066757202,3.200000047683716,3.2100000381469727,2291386.0,3.2100000381469727
2020-04-28,3.2200000286102295,3.0799999237060547,3.200000047683716,3.1600000858306885,3326123.0,3.1600000858306885
2020-04-29,3.180000066757202,3.130000114440918,3.1600000858306885,3.1500000953674316,2583719.0,3.1500000953674316
2020-04-30,3.2699999809265137,3.180000066757202,3.180000066757202,3.259999990463257,5660208.0,3.259999990463257
2020-05-06,3.309999942779541,3.2200000286102295,3.2300000190734863,3.299999952316284,4300516.0,3.299999952316284
2020-05-07,3.380000114440918,3.299999952316284,3.299999952316284,3.3399999141693115,6949101.0,3.3399999141693115
2020-05-08,3.4100000858306885,3.299999952316284,3.299999952316284,3.390000104904175,5918085.0,3.390000104904175
2020-05-11,3.440000057220459,3.3399999141693115,3.380000114440918,3.4200000762939453,5671916.0,3.4200000762939453
2020-05-12,3.440000057220459,3.3499999046325684,3.4000000953674316,3.380000114440918,3787100.0,3.380000114440918
2020-05-13,3.369999885559082,3.319999933242798,3.3499999046325684,3.3499999046325684,3203700.0,3.3499999046325684
2020-05-14,3.3499999046325684,3.309999942779541,3.3299999237060547,3.3299999237060547,3591296.0,3.3299999237060547
2020-05-15,3.4100000858306885,3.319999933242798,3.3299999237060547,3.3399999141693115,4853150.0,3.3399999141693115
2020-05-18,3.369999885559082,3.3399999141693115,3.3399999141693115,3.359999895095825,3113140.0,3.359999895095825
2020-05-19,3.4000000953674316,3.299999952316284,3.3499999046325684,3.309999942779541,3671159.0,3.309999942779541
2020-05-20,3.3299999237060547,3.2699999809265137,3.3299999237060547,3.319999933242798,2878600.0,3.319999933242798
2020-05-21,3.380000114440918,3.259999990463257,3.319999933242798,3.3399999141693115,6261646.0,3.3399999141693115
2020-05-22,3.430000066757202,3.3299999237060547,3.3499999046325684,3.390000104904175,5638447.0,3.390000104904175
2020-05-25,3.569999933242798,3.390000104904175,3.390000104904175,3.430000066757202,10999022.0,3.430000066757202
2020-05-26,3.4600000381469727,3.3499999046325684,3.430000066757202,3.450000047683716,9162988.0,3.450000047683716
2020-05-27,3.5199999809265137,3.4100000858306885,3.440000057220459,3.4700000286102295,6252935.0,3.4700000286102295
2020-05-28,3.5299999713897705,3.440000057220459,3.4600000381469727,3.509999990463257,8839719.0,3.509999990463257
2020-05-29,3.509999990463257,3.440000057220459,3.509999990463257,3.4800000190734863,6364063.0,3.4800000190734863
2020-06-01,3.5,3.440000057220459,3.4700000286102295,3.4700000286102295,7715910.0,3.4700000286102295
2020-06-02,3.490000009536743,3.440000057220459,3.4700000286102295,3.4700000286102295,5166096.0,3.4700000286102295
2020-06-03,3.4600000381469727,3.4100000858306885,3.4600000381469727,3.4100000858306885,4924859.0,3.4100000858306885
2020-06-04,3.4600000381469727,3.4000000953674316,3.4100000858306885,3.4100000858306885,4351317.0,3.4100000858306885
2020-06-05,3.440000057220459,3.4000000953674316,3.4100000858306885,3.4200000762939453,3794275.0,3.4200000762939453
2020-06-08,3.4600000381469727,3.380000114440918,3.430000066757202,3.4200000762939453,3572905.0,3.4200000762939453
2020-06-09,3.430000066757202,3.4000000953674316,3.430000066757202,3.430000066757202,2426671.0,3.430000066757202
2020-06-10,3.4200000762939453,3.380000114440918,3.4100000858306885,3.4100000858306885,2740852.0,3.4100000858306885
2020-06-11,3.4100000858306885,3.369999885559082,3.4100000858306885,3.380000114440918,2824642.0,3.380000114440918
2020-06-12,3.369999885559082,3.309999942779541,3.3499999046325684,3.3499999046325684,3287700.0,3.3499999046325684
2020-06-15,3.4000000953674316,3.319999933242798,3.3499999046325684,3.3399999141693115,4224213.0,3.3399999141693115
2020-06-16,3.380000114440918,3.3499999046325684,3.3499999046325684,3.380000114440918,2779326.0,3.380000114440918
2020-06-17,3.380000114440918,3.3399999141693115,3.380000114440918,3.359999895095825,3563311.0,3.359999895095825
2020-06-18,3.380000114440918,3.3499999046325684,3.359999895095825,3.359999895095825,3075756.0,3.359999895095825
2020-06-19,3.380000114440918,3.319999933242798,3.3499999046325684,3.359999895095825,4332855.0,3.359999895095825
2020-06-22,3.380000114440918,3.3399999141693115,3.359999895095825,3.3399999141693115,3622837.0,3.3399999141693115
2020-06-23,3.3499999046325684,3.309999942779541,3.3299999237060547,3.319999933242798,2567418.0,3.319999933242798
2020-06-24,3.3299999237060547,3.2899999618530273,3.319999933242798,3.309999942779541,2483000.0,3.309999942779541
2020-06-29,3.4200000762939453,3.299999952316284,3.309999942779541,3.380000114440918,8082162.0,3.380000114440918
2020-06-30,3.450000047683716,3.390000104904175,3.4000000953674316,3.440000057220459,5407235.0,3.440000057220459
2020-07-01,3.4700000286102295,3.4000000953674316,3.430000066757202,3.430000066757202,4976457.0,3.430000066757202
2020-07-02,3.4800000190734863,3.430000066757202,3.440000057220459,3.4700000286102295,8041028.0,3.4700000286102295
2020-07-03,3.509999990463257,3.450000047683716,3.4600000381469727,3.4600000381469727,7183800.0,3.4600000381469727
2020-07-06,3.6500000953674316,3.4600000381469727,3.4800000190734863,3.630000114440918,12909109.0,3.630000114440918
2020-07-07,3.690000057220459,3.559999942779541,3.6500000953674316,3.559999942779541,12683714.0,3.559999942779541
2020-07-08,3.6500000953674316,3.5299999713897705,3.549999952316284,3.630000114440918,10760612.0,3.630000114440918
2020-07-09,3.6700000762939453,3.5999999046325684,3.640000104904175,3.6700000762939453,12545798.0,3.6700000762939453
2020-07-10,3.740000009536743,3.609999895095825,3.6600000858306885,3.630000114440918,11532215.0,3.630000114440918
2020-07-13,3.809999942779541,3.619999885559082,3.630000114440918,3.799999952316284,13645941.0,3.799999952316284
2020-07-14,3.9000000953674316,3.75,3.799999952316284,3.819999933242798,13345352.0,3.819999933242798
2020-07-15,3.950000047683716,3.7899999618530273,3.8399999141693115,3.869999885559082,14083914.0,3.869999885559082
2020-07-16,4.050000190734863,3.6500000953674316,3.9000000953674316,3.700000047683716,27241791.0,3.700000047683716
2020-07-17,3.890000104904175,3.6500000953674316,3.6700000762939453,3.8399999141693115,22893792.0,3.8399999141693115
2020-07-20,4.03000020980835,3.7799999713897705,3.8399999141693115,4.03000020980835,21963867.0,4.03000020980835
2020-07-21,4.099999904632568,3.9000000953674316,4.039999961853027,3.9700000286102295,13803628.0,3.9700000286102295
2020-07-22,3.9700000286102295,3.859999895095825,3.950000047683716,3.859999895095825,13280247.0,3.859999895095825
2020-07-23,3.940000057220459,3.8399999141693115,3.880000114440918,3.9000000953674316,11685788.0,3.9000000953674316
2020-07-24,3.9200000762939453,3.640000104904175,3.9100000858306885,3.690000057220459,16408951.0,3.690000057220459
2020-07-27,3.7100000381469727,3.609999895095825,3.680000066757202,3.630000114440918,7537202.0,3.630000114440918
2020-07-28,3.7200000286102295,3.640000104904175,3.6700000762939453,3.690000057220459,6088914.0,3.690000057220459
2020-07-29,3.759999990463257,3.630000114440918,3.700000047683716,3.740000009536743,6255377.0,3.740000009536743
2020-07-30,4.110000133514404,3.740000009536743,3.759999990463257,4.110000133514404,35023400.0,4.110000133514404
2020-07-31,4.28000020980835,3.930000066757202,4.059999942779541,4.179999828338623,47906948.0,4.179999828338623
2020-08-03,4.300000190734863,4.070000171661377,4.179999828338623,4.150000095367432,34306588.0,4.150000095367432
2020-08-04,4.25,4.090000152587891,4.170000076293945,4.190000057220459,22890249.0,4.190000057220459
2020-08-05,4.159999847412109,4.0,4.150000095367432,4.090000152587891,17064199.0,4.090000152587891
2020-08-06,4.110000133514404,3.9800000190734863,4.090000152587891,4.019999980926514,12895000.0,4.019999980926514
2020-08-07,4.059999942779541,3.9600000381469727,4.059999942779541,4.03000020980835,8967611.0,4.03000020980835
2020-08-10,4.059999942779541,3.9800000190734863,4.010000228881836,4.039999961853027,7154414.0,4.039999961853027
2020-08-11,4.039999961853027,3.890000104904175,4.039999961853027,3.890000104904175,9114419.0,3.890000104904175
2020-08-12,3.940000057220459,3.8299999237060547,3.880000114440918,3.940000057220459,7116641.0,3.940000057220459
2020-08-13,4.019999980926514,3.9100000858306885,3.940000057220459,4.019999980926514,8031147.0,4.019999980926514
2020-08-14,4.03000020980835,3.9000000953674316,4.010000228881836,3.9700000286102295,6384066.0,3.9700000286102295
2020-08-17,4.0,3.930000066757202,3.9800000190734863,3.9600000381469727,12371921.0,3.9600000381469727
2020-08-18,4.03000020980835,3.940000057220459,3.9700000286102295,4.010000228881836,8824745.0,4.010000228881836
2020-08-19,4.139999866485596,3.9600000381469727,4.010000228881836,4.070000171661377,19045211.0,4.070000171661377
2020-08-20,4.099999904632568,3.9200000762939453,4.099999904632568,3.940000057220459,12671000.0,3.940000057220459
2020-08-21,4.0,3.880000114440918,3.950000047683716,3.9000000953674316,6917185.0,3.9000000953674316
2020-08-24,3.9600000381469727,3.880000114440918,3.9100000858306885,3.9100000858306885,4644700.0,3.9100000858306885
2020-08-25,3.940000057220459,3.8499999046325684,3.9200000762939453,3.859999895095825,5347602.0,3.859999895095825
2020-08-26,3.880000114440918,3.7699999809265137,3.880000114440918,3.7899999618530273,6850612.0,3.7899999618530273
2020-08-27,3.8399999141693115,3.75,3.799999952316284,3.8399999141693115,3993956.0,3.8399999141693115
2020-08-28,3.950000047683716,3.819999933242798,3.8499999046325684,3.9000000953674316,6279885.0,3.9000000953674316
2020-08-31,3.940000057220459,3.8499999046325684,3.859999895095825,3.859999895095825,7664123.0,3.859999895095825
2020-09-01,3.9200000762939453,3.809999942779541,3.9100000858306885,3.859999895095825,5795495.0,3.859999895095825
2020-09-02,3.880000114440918,3.7899999618530273,3.8499999046325684,3.819999933242798,5224939.0,3.819999933242798
2020-09-03,3.9000000953674316,3.7799999713897705,3.890000104904175,3.809999942779541,5134014.0,3.809999942779541
2020-09-04,3.8499999046325684,3.75,3.7699999809265137,3.8399999141693115,4111988.0,3.8399999141693115
2020-09-07,3.8499999046325684,3.7300000190734863,3.819999933242798,3.7699999809265137,5316956.0,3.7699999809265137
2020-09-08,3.8499999046325684,3.7300000190734863,3.759999990463257,3.8299999237060547,5389600.0,3.8299999237060547
2020-09-09,3.869999885559082,3.799999952316284,3.799999952316284,3.8299999237060547,7487117.0,3.8299999237060547
2020-09-10,3.869999885559082,3.7100000381469727,3.859999895095825,3.7200000286102295,7052100.0,3.7200000286102295
2020-09-11,3.869999885559082,3.6600000858306885,3.7100000381469727,3.819999933242798,7080859.0,3.819999933242798
2020-09-14,3.9000000953674316,3.759999990463257,3.809999942779541,3.7899999618530273,6576500.0,3.7899999618530273
2020-09-15,3.859999895095825,3.7200000286102295,3.799999952316284,3.759999990463257,5084600.0,3.759999990463257
2020-09-16,3.75,3.690000057220459,3.75,3.7200000286102295,3831300.0,3.7200000286102295
2020-09-17,3.799999952316284,3.700000047683716,3.7200000286102295,3.7300000190734863,3228710.0,3.7300000190734863
2020-09-18,3.7799999713897705,3.700000047683716,3.740000009536743,3.7799999713897705,3497363.0,3.7799999713897705
2020-09-21,3.809999942779541,3.759999990463257,3.7699999809265137,3.7699999809265137,3081900.0,3.7699999809265137
2020-09-22,3.7699999809265137,3.700000047683716,3.75,3.7300000190734863,2811540.0,3.7300000190734863
2020-09-23,3.75,3.7100000381469727,3.75,3.7300000190734863,1527884.0,3.7300000190734863
2020-09-24,3.700000047683716,3.609999895095825,3.700000047683716,3.6500000953674316,5481900.0,3.6500000953674316
2020-09-25,3.690000057220459,3.619999885559082,3.630000114440918,3.630000114440918,2982100.0,3.630000114440918
2020-09-28,3.640000104904175,3.5899999141693115,3.640000104904175,3.5899999141693115,2143728.0,3.5899999141693115
2020-09-29,3.6500000953674316,3.5799999237060547,3.5899999141693115,3.609999895095825,2158700.0,3.609999895095825
2020-09-30,3.75,3.609999895095825,3.630000114440918,3.7300000190734863,6024926.0,3.7300000190734863
2020-10-09,3.990000009536743,3.7699999809265137,3.859999895095825,3.940000057220459,16973909.0,3.940000057220459
2020-10-12,3.950000047683716,3.8399999141693115,3.940000057220459,3.9200000762939453,11341272.0,3.9200000762939453
2020-10-13,3.9800000190734863,3.880000114440918,3.940000057220459,3.9000000953674316,7167800.0,3.9000000953674316
2020-10-14,4.099999904632568,3.859999895095825,3.880000114440918,3.990000009536743,17905644.0,3.990000009536743
2020-10-15,4.010000228881836,3.8499999046325684,3.9800000190734863,3.869999885559082,11471446.0,3.869999885559082
2020-10-16,3.890000104904175,3.75,3.8399999141693115,3.7799999713897705,12102147.0,3.7799999713897705
2020-10-19,3.809999942779541,3.690000057220459,3.7799999713897705,3.690000057220459,7360581.0,3.690000057220459
2020-10-20,3.7300000190734863,3.6500000953674316,3.690000057220459,3.7300000190734863,4712679.0,3.7300000190734863
2020-10-21,3.740000009536743,3.640000104904175,3.700000047683716,3.6600000858306885,6019764.0,3.6600000858306885
2020-10-22,3.6500000953674316,3.5999999046325684,3.640000104904175,3.640000104904175,3751340.0,3.640000104904175
2020-10-23,3.6600000858306885,3.619999885559082,3.6500000953674316,3.630000114440918,3123400.0,3.630000114440918
2020-10-26,3.6500000953674316,3.5999999046325684,3.619999885559082,3.630000114440918,2921100.0,3.630000114440918
2020-10-27,3.6500000953674316,3.619999885559082,3.630000114440918,3.619999885559082,1292995.0,3.619999885559082