Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,3.2799999713897705,3.1760001182556152,3.2799999713897705,3.191999912261963,8664130.0,3.191999912261963
2010-01-05,3.2239999771118164,3.0999999046325684,3.191999912261963,3.1519999504089355,8409842.0,3.1519999504089355
2010-01-06,3.200000047683716,3.131999969482422,3.1519999504089355,3.1640000343322754,5832822.0,3.1640000343322754
2010-01-07,3.1760001182556152,3.055999994277954,3.131999969482422,3.068000078201294,8470712.0,3.068000078201294
2010-01-08,3.111999988555908,3.003999948501587,3.072000026702881,3.0999999046325684,7862518.0,3.0999999046325684
2010-01-11,3.140000104904175,3.0320000648498535,3.1080000400543213,3.068000078201294,7041645.0,3.068000078201294
2010-01-12,3.171999931335449,3.0,3.0759999752044678,3.1679999828338623,12036860.0,3.1679999828338623
2010-01-13,3.240000009536743,3.059999942779541,3.059999942779541,3.2119998931884766,14152518.0,3.2119998931884766
2010-01-14,3.2679998874664307,3.187999963760376,3.200000047683716,3.247999906539917,14325095.0,3.247999906539917
2010-01-15,3.2799999713897705,3.200000047683716,3.2760000228881836,3.247999906539917,12186962.0,3.247999906539917
2010-01-18,3.319999933242798,3.200000047683716,3.24399995803833,3.315999984741211,21672290.0,3.315999984741211
2010-01-19,3.4000000953674316,3.2720000743865967,3.303999900817871,3.384000062942505,24917562.0,3.384000062942505
2010-01-20,3.440000057220459,3.2880001068115234,3.4040000438690186,3.303999900817871,29018118.0,3.303999900817871
2010-01-21,3.375999927520752,3.240000009536743,3.312000036239624,3.312000036239624,13248610.0,3.312000036239624
2010-01-22,3.319999933242798,2.9839999675750732,3.2799999713897705,3.1040000915527344,16739980.0,3.1040000915527344
2010-01-25,3.131999969482422,3.0439999103546143,3.1040000915527344,3.052000045776367,6521235.0,3.052000045776367
2010-01-26,3.1040000915527344,2.9639999866485596,3.052000045776367,3.0,5631890.0,3.0
2010-01-27,3.0480000972747803,2.9200000762939453,3.0360000133514404,2.9600000381469727,5009365.0,2.9600000381469727
2010-01-28,2.996000051498413,2.9519999027252197,2.9560000896453857,2.9719998836517334,3649712.0,2.9719998836517334
2010-01-29,3.0280001163482666,2.9639999866485596,2.992000102996826,2.98799991607666,4462860.0,2.98799991607666
2010-02-01,2.992000102996826,2.868000030517578,2.992000102996826,2.8959999084472656,5628940.0,2.8959999084472656
2010-02-02,2.936000108718872,2.871999979019165,2.884000062942505,2.884000062942505,4027312.0,2.884000062942505
2010-02-03,2.927999973297119,2.8359999656677246,2.8919999599456787,2.9119999408721924,4901130.0,2.9119999408721924
2010-02-04,3.2039999961853027,2.9200000762939453,2.927999973297119,3.2039999961853027,14944280.0,3.2039999961853027
2010-02-05,3.503999948501587,3.2200000286102295,3.2720000743865967,3.2320001125335693,51511405.0,3.2320001125335693
2010-02-08,3.2320001125335693,3.0959999561309814,3.200000047683716,3.1559998989105225,15726342.0,3.1559998989105225
2010-02-09,3.2679998874664307,3.128000020980835,3.128000020980835,3.180000066757202,11390725.0,3.180000066757202
2010-02-10,3.2160000801086426,3.0799999237060547,3.171999931335449,3.1600000858306885,8277360.0,3.1600000858306885
2010-02-11,3.259999990463257,3.0840001106262207,3.135999917984009,3.2160000801086426,10279355.0,3.2160000801086426
2010-02-12,3.259999990463257,3.1640000343322754,3.187999963760376,3.2360000610351562,9800270.0,3.2360000610351562
2010-02-22,3.247999906539917,3.140000104904175,3.2360000610351562,3.191999912261963,10668362.0,3.191999912261963
2010-02-23,3.299999952316284,3.0959999561309814,3.180000066757202,3.2880001068115234,14696078.0,3.2880001068115234
2010-02-24,3.3919999599456787,3.259999990463257,3.312000036239624,3.3320000171661377,18900130.0,3.3320000171661377
2010-02-25,3.375999927520752,3.2920000553131104,3.319999933242798,3.3519999980926514,14573378.0,3.3519999980926514
2010-02-26,3.4040000438690186,3.303999900817871,3.3440001010894775,3.3519999980926514,15578485.0,3.3519999980926514
2010-03-01,3.4519999027252197,3.3440001010894775,3.380000114440918,3.444000005722046,23722370.0,3.444000005722046
2010-03-02,3.5280001163482666,3.368000030517578,3.444000005722046,3.507999897003174,30899468.0,3.507999897003174
2010-03-03,3.5320000648498535,3.431999921798706,3.4839999675750732,3.48799991607666,19756128.0,3.48799991607666
2010-03-04,3.5199999809265137,3.2799999713897705,3.4760000705718994,3.2839999198913574,19954415.0,3.2839999198913574
2010-03-05,3.380000114440918,3.240000009536743,3.2799999713897705,3.3320000171661377,11741780.0,3.3320000171661377
2010-03-08,3.364000082015991,3.299999952316284,3.312000036239624,3.3480000495910645,8048472.0,3.3480000495910645
2010-03-09,3.3519999980926514,3.2839999198913574,3.3440001010894775,3.315999984741211,7437825.0,3.315999984741211
2010-03-10,3.315999984741211,3.315999984741211,3.315999984741211,3.315999984741211,0.0,3.315999984741211
2010-03-11,3.371999979019165,3.2839999198913574,3.319999933242798,3.3519999980926514,9516262.0,3.3519999980926514
2010-03-12,3.384000062942505,3.259999990463257,3.368000030517578,3.2679998874664307,9073332.0,3.2679998874664307
2010-03-15,3.2880001068115234,3.184000015258789,3.259999990463257,3.191999912261963,7879072.0,3.191999912261963
2010-03-16,3.247999906539917,3.1679999828338623,3.2039999961853027,3.24399995803833,4425288.0,3.24399995803833
2010-03-17,3.3399999141693115,3.240000009536743,3.25600004196167,3.328000068664551,8288725.0,3.328000068664551
2010-03-18,3.440000057220459,3.328000068664551,3.3399999141693115,3.4159998893737793,15354988.0,3.4159998893737793
2010-03-19,3.444000005722046,3.380000114440918,3.431999921798706,3.4159998893737793,9699162.0,3.4159998893737793
2010-03-22,3.75600004196167,3.4119999408721924,3.4119999408721924,3.75600004196167,72498818.0,3.75600004196167
2010-03-23,3.7200000286102295,3.5999999046325684,3.6600000858306885,3.6640000343322754,35816100.0,3.6640000343322754
2010-03-24,3.9159998893737793,3.700000047683716,3.880000114440918,3.7160000801086426,57881578.0,3.7160000801086426
2010-03-25,3.635999917984009,3.51200008392334,3.5999999046325684,3.555999994277954,34302292.0,3.555999994277954
2010-03-26,3.6600000858306885,3.5,3.5,3.631999969482422,19041762.0,3.631999969482422
2010-03-29,3.691999912261963,3.5880000591278076,3.635999917984009,3.624000072479248,17175072.0,3.624000072479248
2010-03-30,3.7039999961853027,3.572000026702881,3.624000072479248,3.6760001182556152,17080708.0,3.6760001182556152
2010-03-31,3.691999912261963,3.628000020980835,3.640000104904175,3.635999917984009,11416518.0,3.635999917984009
2010-04-01,3.6679999828338623,3.5999999046325684,3.640000104904175,3.631999969482422,13463900.0,3.631999969482422
2010-04-02,3.6440000534057617,3.559999942779541,3.635999917984009,3.5959999561309814,15098778.0,3.5959999561309814
2010-04-06,3.5959999561309814,3.5959999561309814,3.5959999561309814,3.5959999561309814,0.0,3.5959999561309814
2010-04-07,3.740000009536743,3.6040000915527344,3.6040000915527344,3.700000047683716,23878505.0,3.700000047683716
2010-04-08,3.740000009536743,3.640000104904175,3.7200000286102295,3.6559998989105225,13474555.0,3.6559998989105225
2010-04-09,3.7079999446868896,3.619999885559082,3.6519999504089355,3.7039999961853027,13317835.0,3.7039999961853027
2010-04-12,3.799999952316284,3.671999931335449,3.696000099182129,3.7799999713897705,20612348.0,3.7799999713897705
2010-04-13,3.8239998817443848,3.5759999752044678,3.812000036239624,3.6760001182556152,19378760.0,3.6760001182556152
2010-04-14,3.7720000743865967,3.6440000534057617,3.680000066757202,3.747999906539917,16542690.0,3.747999906539917
2010-04-15,3.947999954223633,3.7160000801086426,3.7760000228881836,3.8480000495910645,39699032.0,3.8480000495910645
2010-04-16,3.9760000705718994,3.759999990463257,3.864000082015991,3.9240000247955322,30158332.0,3.9240000247955322
2010-04-19,3.9240000247955322,3.631999969482422,3.9079999923706055,3.635999917984009,22805508.0,3.635999917984009
2010-04-20,3.7200000286102295,3.4719998836517334,3.624000072479248,3.5999999046325684,20595205.0,3.5999999046325684
2010-04-21,3.7200000286102295,3.5999999046325684,3.628000020980835,3.7079999446868896,15256055.0,3.7079999446868896
2010-04-22,3.7239999771118164,3.635999917984009,3.7079999446868896,3.691999912261963,12333480.0,3.691999912261963
2010-04-23,3.680000066757202,3.559999942779541,3.6440000534057617,3.5840001106262207,16663652.0,3.5840001106262207
2010-04-26,3.7160000801086426,3.5,3.559999942779541,3.684000015258789,13557532.0,3.684000015258789
2010-04-27,3.7200000286102295,3.5239999294281006,3.6640000343322754,3.6440000534057617,12389168.0,3.6440000534057617
2010-04-28,3.6600000858306885,3.507999897003174,3.5439999103546143,3.5399999618530273,6770478.0,3.5399999618530273
2010-04-29,3.6679999828338623,3.5199999809265137,3.5399999618530273,3.5320000648498535,9309918.0,3.5320000648498535
2010-04-30,3.552000045776367,3.259999990463257,3.5199999809265137,3.3559999465942383,8476400.0,3.3559999465942383
2010-05-04,3.4119999408721924,3.2799999713897705,3.2920000553131104,3.3559999465942383,3832242.0,3.3559999465942383
2010-05-05,3.436000108718872,3.2200000286102295,3.3440001010894775,3.427999973297119,8670938.0,3.427999973297119
2010-05-06,3.444000005722046,3.303999900817871,3.380000114440918,3.319999933242798,6675672.0,3.319999933242798
2010-05-07,3.4040000438690186,3.180000066757202,3.2960000038146973,3.315999984741211,8918915.0,3.315999984741211
2010-05-10,3.3359999656677246,3.200000047683716,3.2760000228881836,3.2279999256134033,4708058.0,3.2279999256134033
2010-05-11,3.4000000953674316,3.2119998931884766,3.2679998874664307,3.2320001125335693,6523652.0,3.2320001125335693
2010-05-12,3.252000093460083,3.0,3.240000009536743,3.131999969482422,10199340.0,3.131999969482422
2010-05-13,3.2239999771118164,3.063999891281128,3.1600000858306885,3.200000047683716,5482152.0,3.200000047683716
2010-05-14,3.2239999771118164,3.1600000858306885,3.200000047683716,3.200000047683716,3884700.0,3.200000047683716
2010-05-17,3.1519999504089355,2.884000062942505,3.115999937057495,2.940000057220459,5658108.0,2.940000057220459
2010-05-18,2.9800000190734863,2.803999900817871,2.940000057220459,2.947999954223633,4281405.0,2.947999954223633
2010-05-19,2.996000051498413,2.880000114440918,2.936000108718872,2.9200000762939453,3225192.0,2.9200000762939453
2010-05-20,2.9600000381469727,2.828000068664551,2.884000062942505,2.8480000495910645,4991335.0,2.8480000495910645
2010-05-21,2.880000114440918,2.7360000610351562,2.7360000610351562,2.880000114440918,4603080.0,2.880000114440918
2010-05-24,3.01200008392334,2.8519999980926514,2.875999927520752,3.003999948501587,5758918.0,3.003999948501587
2010-05-25,3.0239999294281006,2.9240000247955322,2.98799991607666,2.940000057220459,5066730.0,2.940000057220459
2010-05-26,2.996000051498413,2.940000057220459,2.940000057220459,2.9719998836517334,3906472.0,2.9719998836517334
2010-05-27,3.0480000972747803,2.9000000953674316,2.9719998836517334,3.0320000648498535,6449482.0,3.0320000648498535
2010-05-28,3.0880000591278076,3.0160000324249268,3.055999994277954,3.0840001106262207,7614258.0,3.0840001106262207
2010-05-31,3.119999885559082,2.9560000896453857,3.0880000591278076,2.9800000190734863,6678632.0,2.9800000190734863
2010-06-01,3.0480000972747803,2.9079999923706055,2.9639999866485596,3.007999897003174,5492868.0,3.007999897003174
2010-06-02,3.2200000286102295,2.9719998836517334,2.9719998836517334,3.111999988555908,10093472.0,3.111999988555908
2010-06-03,3.124000072479248,3.0480000972747803,3.0840001106262207,3.052000045776367,5072818.0,3.052000045776367
2010-06-04,3.0999999046325684,3.007999897003174,3.055999994277954,3.0880000591278076,3046268.0,3.0880000591278076
2010-06-07,3.0840001106262207,2.98799991607666,3.0320000648498535,3.0239999294281006,3690890.0,3.0239999294281006
2010-06-08,3.135999917984009,3.003999948501587,3.0239999294281006,3.0799999237060547,7787075.0,3.0799999237060547
2010-06-09,3.119999885559082,3.0280001163482666,3.115999937057495,3.111999988555908,6608042.0,3.111999988555908
2010-06-10,3.187999963760376,3.0799999237060547,3.0920000076293945,3.140000104904175,5691210.0,3.140000104904175
2010-06-11,3.1640000343322754,3.0999999046325684,3.1519999504089355,3.1040000915527344,4395478.0,3.1040000915527344
2010-06-15,3.1040000915527344,3.1040000915527344,3.1040000915527344,3.1040000915527344,0.0,3.1040000915527344
2010-06-17,3.1600000858306885,3.0199999809265137,3.1480000019073486,3.0399999618530273,6395348.0,3.0399999618530273
2010-06-18,3.0480000972747803,2.815999984741211,3.0399999618530273,2.888000011444092,4224830.0,2.888000011444092
2010-06-21,2.9600000381469727,2.8399999141693115,2.864000082015991,2.9560000896453857,2994908.0,2.9560000896453857
2010-06-22,3.0160000324249268,2.927999973297119,2.936000108718872,2.996000051498413,4434980.0,2.996000051498413
2010-06-23,2.992000102996826,2.875999927520752,2.9639999866485596,2.9200000762939453,3202992.0,2.9200000762939453
2010-06-24,2.9200000762939453,2.859999895095825,2.9200000762939453,2.880000114440918,3406980.0,2.880000114440918
2010-06-25,2.8919999599456787,2.8359999656677246,2.8440001010894775,2.875999927520752,2280505.0,2.875999927520752
2010-06-28,2.9000000953674316,2.799999952316284,2.868000030517578,2.812000036239624,2406902.0,2.812000036239624
2010-06-29,2.8480000495910645,2.5999999046325684,2.799999952316284,2.5999999046325684,5246132.0,2.5999999046325684
2010-06-30,2.5999999046325684,2.4600000381469727,2.5999999046325684,2.496000051498413,2675245.0,2.496000051498413
2010-07-01,2.5280001163482666,2.4000000953674316,2.4639999866485596,2.4040000438690186,3085375.0,2.4040000438690186
2010-07-02,2.4560000896453857,2.3320000171661377,2.4119999408721924,2.431999921798706,4146260.0,2.431999921798706
2010-07-05,2.427999973297119,2.3559999465942383,2.427999973297119,2.3959999084472656,2201832.0,2.3959999084472656
2010-07-06,2.4679999351501465,2.4040000438690186,2.4040000438690186,2.447999954223633,5065022.0,2.447999954223633
2010-07-07,2.691999912261963,2.4800000190734863,2.4800000190734863,2.691999912261963,21743230.0,2.691999912261963
2010-07-08,2.6600000858306885,2.572000026702881,2.640000104904175,2.631999969482422,12825642.0,2.631999969482422
2010-07-09,2.691999912261963,2.5759999752044678,2.619999885559082,2.6600000858306885,11133848.0,2.6600000858306885
2010-07-12,2.700000047683716,2.628000020980835,2.6640000343322754,2.6679999828338623,7342700.0,2.6679999828338623
2010-07-13,2.6600000858306885,2.563999891281128,2.6600000858306885,2.5920000076293945,5277385.0,2.5920000076293945
2010-07-14,2.6600000858306885,2.5840001106262207,2.5880000591278076,2.615999937057495,6375375.0,2.615999937057495
2010-07-15,2.6640000343322754,2.552000045776367,2.6080000400543213,2.559999942779541,5157218.0,2.559999942779541
2010-07-16,2.640000104904175,2.48799991607666,2.568000078201294,2.631999969482422,5565815.0,2.631999969482422
2010-07-19,2.700000047683716,2.5799999237060547,2.5999999046325684,2.691999912261963,7835162.0,2.691999912261963
2010-07-20,2.752000093460083,2.6679999828338623,2.684000015258789,2.7279999256134033,8974688.0,2.7279999256134033
2010-07-21,2.7880001068115234,2.700000047683716,2.7279999256134033,2.7160000801086426,7622515.0,2.7160000801086426
2010-07-22,2.7799999713897705,2.680000066757202,2.700000047683716,2.75600004196167,6905675.0,2.75600004196167
2010-07-23,2.871999979019165,2.7119998931884766,2.75600004196167,2.8239998817443848,12708392.0,2.8239998817443848
2010-07-26,2.8399999141693115,2.7639999389648438,2.799999952316284,2.803999900817871,8170408.0,2.803999900817871
2010-07-27,2.8320000171661377,2.7720000743865967,2.7839999198913574,2.8239998817443848,6345678.0,2.8239998817443848
2010-07-28,2.871999979019165,2.803999900817871,2.819999933242798,2.864000082015991,9501798.0,2.864000082015991
2010-07-29,2.931999921798706,2.8320000171661377,2.8519999980926514,2.875999927520752,9921650.0,2.875999927520752
2010-07-30,2.884000062942505,2.8239998817443848,2.875999927520752,2.8359999656677246,8844805.0,2.8359999656677246
2010-08-02,2.9040000438690186,2.815999984741211,2.8359999656677246,2.880000114440918,6561650.0,2.880000114440918
2010-08-03,2.9240000247955322,2.8480000495910645,2.8919999599456787,2.8559999465942383,8602500.0,2.8559999465942383
2010-08-04,2.880000114440918,2.7839999198913574,2.8399999141693115,2.880000114440918,8408938.0,2.880000114440918
2010-08-05,2.9719998836517334,2.864000082015991,2.871999979019165,2.9040000438690186,11863585.0,2.9040000438690186
2010-08-06,2.927999973297119,2.819999933242798,2.884000062942505,2.9240000247955322,9562772.0,2.9240000247955322
2010-08-09,2.98799991607666,2.9119999408721924,2.931999921798706,2.9760000705718994,11553130.0,2.9760000705718994
2010-08-10,2.9800000190734863,2.8480000495910645,2.9800000190734863,2.8519999980926514,9367952.0,2.8519999980926514
2010-08-11,2.9240000247955322,2.8519999980926514,2.8519999980926514,2.9200000762939453,6770848.0,2.9200000762939453
2010-08-12,3.135999917984009,2.875999927520752,2.888000011444092,3.007999897003174,27678375.0,3.007999897003174
2010-08-13,3.0239999294281006,2.9200000762939453,2.98799991607666,3.0160000324249268,12245335.0,3.0160000324249268
2010-08-16,3.1080000400543213,2.9600000381469727,2.996000051498413,3.0959999561309814,15127675.0,3.0959999561309814
2010-08-17,3.135999917984009,3.055999994277954,3.0999999046325684,3.111999988555908,13209640.0,3.111999988555908
2010-08-18,3.135999917984009,3.0480000972747803,3.0959999561309814,3.068000078201294,8133520.0,3.068000078201294
2010-08-19,3.0840001106262207,3.0320000648498535,3.063999891281128,3.0799999237060547,7201208.0,3.0799999237060547
2010-08-20,3.072000026702881,2.9200000762939453,3.072000026702881,2.9639999866485596,11988162.0,2.9639999866485596
2010-08-23,3.259999990463257,2.9679999351501465,2.9679999351501465,3.259999990463257,23926735.0,3.259999990463257
2010-08-24,3.5280001163482666,3.24399995803833,3.380000114440918,3.2639999389648438,42279925.0,3.2639999389648438
2010-08-25,3.247999906539917,3.135999917984009,3.2079999446868896,3.1679999828338623,22315490.0,3.1679999828338623
2010-08-26,3.184000015258789,3.0920000076293945,3.1760001182556152,3.1440000534057617,13465295.0,3.1440000534057617
2010-08-27,3.2360000610351562,3.1440000534057617,3.1440000534057617,3.2320001125335693,16281178.0,3.2320001125335693
2010-08-30,3.2799999713897705,3.196000099182129,3.24399995803833,3.24399995803833,12387128.0,3.24399995803833
2010-08-31,3.2799999713897705,3.2079999446868896,3.2360000610351562,3.2639999389648438,10093518.0,3.2639999389648438
2010-09-01,3.2639999389648438,3.2639999389648438,3.2639999389648438,3.2639999389648438,0.0,3.2639999389648438
2010-09-02,3.2639999389648438,3.2639999389648438,3.2639999389648438,3.2639999389648438,0.0,3.2639999389648438
2010-09-03,3.2639999389648438,3.2639999389648438,3.2639999389648438,3.2639999389648438,0.0,3.2639999389648438
2010-09-06,3.2639999389648438,3.2639999389648438,3.2639999389648438,3.2639999389648438,0.0,3.2639999389648438
2010-09-07,3.2639999389648438,3.2639999389648438,3.2639999389648438,3.2639999389648438,0.0,3.2639999389648438
2010-09-08,3.2639999389648438,3.2639999389648438,3.2639999389648438,3.2639999389648438,0.0,3.2639999389648438
2010-09-09,3.2639999389648438,3.2639999389648438,3.2639999389648438,3.2639999389648438,0.0,3.2639999389648438
2010-09-10,3.2639999389648438,3.2639999389648438,3.2639999389648438,3.2639999389648438,0.0,3.2639999389648438
2010-09-13,3.2639999389648438,3.2639999389648438,3.2639999389648438,3.2639999389648438,0.0,3.2639999389648438
2010-09-14,3.2639999389648438,3.2639999389648438,3.2639999389648438,3.2639999389648438,0.0,3.2639999389648438
2010-09-15,3.2639999389648438,3.2639999389648438,3.2639999389648438,3.2639999389648438,0.0,3.2639999389648438
2010-09-16,3.2639999389648438,3.2639999389648438,3.2639999389648438,3.2639999389648438,0.0,3.2639999389648438
2010-09-17,3.2639999389648438,3.2639999389648438,3.2639999389648438,3.2639999389648438,0.0,3.2639999389648438
2010-09-20,3.2639999389648438,3.2639999389648438,3.2639999389648438,3.2639999389648438,0.0,3.2639999389648438
2010-09-21,3.2639999389648438,3.2639999389648438,3.2639999389648438,3.2639999389648438,0.0,3.2639999389648438
2010-09-27,3.2639999389648438,3.2639999389648438,3.2639999389648438,3.2639999389648438,0.0,3.2639999389648438
2010-09-28,3.5920000076293945,3.5920000076293945,3.5920000076293945,3.5920000076293945,2540832.0,3.5920000076293945
2010-09-29,3.9519999027252197,3.6640000343322754,3.9519999027252197,3.700000047683716,58647492.0,3.700000047683716
2010-09-30,3.5999999046325684,3.4040000438690186,3.5399999618530273,3.5239999294281006,27282952.0,3.5239999294281006
2010-10-08,3.552000045776367,3.431999921798706,3.4800000190734863,3.5280001163482666,21642202.0,3.5280001163482666
2010-10-11,3.6640000343322754,3.4839999675750732,3.5360000133514404,3.5999999046325684,22595185.0,3.5999999046325684
2010-10-12,3.6080000400543213,3.5,3.5840001106262207,3.5399999618530273,13320830.0,3.5399999618530273
2010-10-13,3.5959999561309814,3.4800000190734863,3.5399999618530273,3.5759999752044678,14868950.0,3.5759999752044678
2010-10-14,3.747999906539917,3.6080000400543213,3.747999906539917,3.631999969482422,24143805.0,3.631999969482422
2010-10-15,3.5840001106262207,3.4600000381469727,3.555999994277954,3.4800000190734863,15854862.0,3.4800000190734863
2010-10-18,3.5880000591278076,3.380000114440918,3.5320000648498535,3.444000005722046,11326745.0,3.444000005722046
2010-10-19,3.6040000915527344,3.4079999923706055,3.444000005722046,3.5959999561309814,14953420.0,3.5959999561309814
2010-10-20,3.6559998989105225,3.4839999675750732,3.5360000133514404,3.6480000019073486,16745868.0,3.6480000019073486
2010-10-21,3.671999931335449,3.5239999294281006,3.671999931335449,3.552000045776367,12380192.0,3.552000045776367
2010-10-22,3.5759999752044678,3.492000102996826,3.503999948501587,3.5280001163482666,9471288.0,3.5280001163482666
2010-10-25,3.6600000858306885,3.5199999809265137,3.5239999294281006,3.624000072479248,14118550.0,3.624000072479248
2010-10-26,3.624000072479248,3.624000072479248,3.624000072479248,3.624000072479248,0.0,3.624000072479248
2010-10-27,3.700000047683716,3.5,3.631999969482422,3.51200008392334,14634000.0,3.51200008392334
2010-10-28,3.51200008392334,3.3959999084472656,3.4800000190734863,3.4040000438690186,11926390.0,3.4040000438690186
2010-10-29,3.4560000896453857,3.371999979019165,3.371999979019165,3.4200000762939453,7741780.0,3.4200000762939453
2010-11-01,3.48799991607666,3.319999933242798,3.4240000247955322,3.4760000705718994,12706610.0,3.4760000705718994
2010-11-02,3.5799999237060547,3.4240000247955322,3.4719998836517334,3.5480000972747803,17658792.0,3.5480000972747803
2010-11-03,3.615999937057495,3.496000051498413,3.552000045776367,3.611999988555908,18774742.0,3.611999988555908
2010-11-04,3.700000047683716,3.563999891281128,3.691999912261963,3.6640000343322754,29499540.0,3.6640000343322754
2010-11-05,4.0320000648498535,3.631999969482422,3.6440000534057617,4.0320000648498535,41376100.0,4.0320000648498535
2010-11-08,4.107999801635742,3.9119999408721924,4.035999774932861,3.947999954223633,48663360.0,3.947999954223633
2010-11-09,4.0879998207092285,3.875999927520752,3.9000000953674316,3.9839999675750732,25900092.0,3.9839999675750732
2010-11-10,4.079999923706055,3.8919999599456787,3.9600000381469727,3.9000000953674316,18762265.0,3.9000000953674316
2010-11-11,3.9079999923706055,3.759999990463257,3.799999952316284,3.7679998874664307,22318542.0,3.7679998874664307
2010-11-12,3.8239998817443848,3.3959999084472656,3.7679998874664307,3.4839999675750732,16547632.0,3.4839999675750732
2010-11-15,3.552000045776367,3.3919999599456787,3.507999897003174,3.503999948501587,9278708.0,3.503999948501587
2010-11-16,3.631999969482422,3.380000114440918,3.5360000133514404,3.4560000896453857,11674048.0,3.4560000896453857
2010-11-17,3.4560000896453857,3.4560000896453857,3.4560000896453857,3.4560000896453857,0.0,3.4560000896453857
2010-11-18,3.4560000896453857,3.2920000553131104,3.3919999599456787,3.4079999923706055,7974738.0,3.4079999923706055
2010-11-19,3.440000057220459,3.315999984741211,3.4119999408721924,3.431999921798706,7415532.0,3.431999921798706
2010-11-22,3.4800000190734863,3.368000030517578,3.3959999084472656,3.4760000705718994,8250228.0,3.4760000705718994
2010-11-23,3.4800000190734863,3.303999900817871,3.4719998836517334,3.3440001010894775,6277072.0,3.3440001010894775
2010-11-24,3.3959999084472656,3.2880001068115234,3.2880001068115234,3.388000011444092,7156340.0,3.388000011444092
2010-11-25,3.4719998836517334,3.368000030517578,3.4159998893737793,3.440000057220459,8257422.0,3.440000057220459
2010-11-26,3.5280001163482666,3.4040000438690186,3.440000057220459,3.4760000705718994,8371055.0,3.4760000705718994
2010-11-29,3.5199999809265137,3.4200000762939453,3.4200000762939453,3.5,8178818.0,3.5
2010-11-30,3.5320000648498535,3.315999984741211,3.4800000190734863,3.380000114440918,8255190.0,3.380000114440918
2010-12-01,3.4240000247955322,3.303999900817871,3.4200000762939453,3.4079999923706055,4359418.0,3.4079999923706055
2010-12-02,3.496000051498413,3.4000000953674316,3.436000108718872,3.427999973297119,5692915.0,3.427999973297119
2010-12-03,3.4560000896453857,3.3519999980926514,3.4560000896453857,3.4000000953674316,4310380.0,3.4000000953674316
2010-12-06,3.4000000953674316,3.328000068664551,3.371999979019165,3.3359999656677246,4012472.0,3.3359999656677246
2010-12-07,3.3399999141693115,3.2360000610351562,3.328000068664551,3.328000068664551,5069785.0,3.328000068664551
2010-12-08,3.371999979019165,3.299999952316284,3.319999933242798,3.319999933242798,3116538.0,3.319999933242798
2010-12-09,3.319999933242798,3.247999906539917,3.319999933242798,3.252000093460083,3807375.0,3.252000093460083
2010-12-10,3.303999900817871,3.2320001125335693,3.24399995803833,3.2960000038146973,3230605.0,3.2960000038146973
2010-12-13,3.3919999599456787,3.2799999713897705,3.2960000038146973,3.368000030517578,4886842.0,3.368000030517578
2010-12-14,3.4159998893737793,3.3519999980926514,3.375999927520752,3.4040000438690186,6391458.0,3.4040000438690186
2010-12-15,3.4040000438690186,3.4040000438690186,3.4040000438690186,3.4040000438690186,0.0,3.4040000438690186
2010-12-16,3.436000108718872,3.359999895095825,3.4000000953674316,3.375999927520752,5030175.0,3.375999927520752
2010-12-17,3.4200000762939453,3.359999895095825,3.375999927520752,3.388000011444092,3185625.0,3.388000011444092
2010-12-20,3.4119999408721924,3.24399995803833,3.4119999408721924,3.2960000038146973,7388550.0,3.2960000038146973
2010-12-21,3.3320000171661377,3.240000009536743,3.303999900817871,3.3320000171661377,6905480.0,3.3320000171661377
2010-12-22,3.3519999980926514,3.2920000553131104,3.3239998817443848,3.3239998817443848,4616590.0,3.3239998817443848
2010-12-23,3.328000068664551,3.2639999389648438,3.303999900817871,3.2679998874664307,3375725.0,3.2679998874664307
2010-12-24,3.2679998874664307,3.140000104904175,3.2679998874664307,3.1559998989105225,5397600.0,3.1559998989105225
2010-12-27,3.259999990463257,3.1440000534057617,3.187999963760376,3.1519999504089355,4970968.0,3.1519999504089355
2010-12-28,3.25600004196167,3.052000045776367,3.135999917984009,3.247999906539917,6754972.0,3.247999906539917
2010-12-29,3.5399999618530273,3.196000099182129,3.2320001125335693,3.48799991607666,22505305.0,3.48799991607666
2010-12-30,3.552000045776367,3.1600000858306885,3.444000005722046,3.388000011444092,20926508.0,3.388000011444092
2011-01-04,3.3919999599456787,3.299999952316284,3.388000011444092,3.375999927520752,11361670.0,3.375999927520752
2011-01-05,3.388000011444092,3.319999933242798,3.375999927520752,3.3519999980926514,6147548.0,3.3519999980926514
2011-01-06,3.364000082015991,3.24399995803833,3.3519999980926514,3.2799999713897705,6183562.0,3.2799999713897705
2011-01-07,3.3440001010894775,3.2720000743865967,3.2839999198913574,3.2920000553131104,4455540.0,3.2920000553131104
2011-01-10,3.4159998893737793,3.2200000286102295,3.303999900817871,3.3559999465942383,9460602.0,3.3559999465942383
2011-01-11,3.3440001010894775,3.2360000610351562,3.3440001010894775,3.252000093460083,4167025.0,3.252000093460083
2011-01-12,3.303999900817871,3.24399995803833,3.247999906539917,3.2960000038146973,3347305.0,3.2960000038146973
2011-01-13,3.3559999465942383,3.2679998874664307,3.2799999713897705,3.312000036239624,3536348.0,3.312000036239624
2011-01-14,3.368000030517578,3.24399995803833,3.2960000038146973,3.3440001010894775,5545222.0,3.3440001010894775
2011-01-17,3.3959999084472656,3.1600000858306885,3.2760000228881836,3.191999912261963,8001795.0,3.191999912261963
2011-01-18,3.25600004196167,3.119999885559082,3.187999963760376,3.2200000286102295,5060985.0,3.2200000286102295
2011-01-19,3.2639999389648438,3.184000015258789,3.2200000286102295,3.252000093460083,3138202.0,3.252000093460083
2011-01-20,3.259999990463257,3.1440000534057617,3.252000093460083,3.1519999504089355,3737840.0,3.1519999504089355
2011-01-21,3.196000099182129,3.0999999046325684,3.131999969482422,3.1559998989105225,2702205.0,3.1559998989105225
2011-01-24,3.191999912261963,3.01200008392334,3.1600000858306885,3.0160000324249268,3520572.0,3.0160000324249268
2011-01-25,3.068000078201294,2.9000000953674316,3.0239999294281006,2.9560000896453857,4045498.0,2.9560000896453857
2011-01-26,3.1640000343322754,2.6600000858306885,2.9560000896453857,3.0880000591278076,6333168.0,3.0880000591278076
2011-01-27,3.0959999561309814,2.9639999866485596,3.0360000133514404,3.059999942779541,5150722.0,3.059999942779541
2011-01-28,3.0799999237060547,3.007999897003174,3.0320000648498535,3.059999942779541,2155138.0,3.059999942779541
2011-01-31,3.1480000019073486,3.0439999103546143,3.0439999103546143,3.128000020980835,3163002.0,3.128000020980835
2011-02-01,3.131999969482422,3.068000078201294,3.128000020980835,3.0880000591278076,3185932.0,3.0880000591278076
2011-02-09,3.2160000801086426,3.052000045776367,3.0880000591278076,3.196000099182129,6161660.0,3.196000099182129
2011-02-10,3.319999933242798,3.1519999504089355,3.196000099182129,3.2880001068115234,6806735.0,3.2880001068115234
2011-02-11,3.3959999084472656,3.2720000743865967,3.2799999713897705,3.3320000171661377,7870280.0,3.3320000171661377
2011-02-14,3.4000000953674316,3.3320000171661377,3.359999895095825,3.3519999980926514,6251645.0,3.3519999980926514
2011-02-15,3.3959999084472656,3.3399999141693115,3.3559999465942383,3.380000114440918,5464802.0,3.380000114440918
2011-02-16,3.5480000972747803,3.3519999980926514,3.368000030517578,3.4800000190734863,10923905.0,3.4800000190734863
2011-02-17,3.559999942779541,3.440000057220459,3.4800000190734863,3.5360000133514404,10211042.0,3.5360000133514404
2011-02-18,3.5399999618530273,3.431999921798706,3.5399999618530273,3.4639999866485596,7365782.0,3.4639999866485596
2011-02-21,3.624000072479248,3.440000057220459,3.444000005722046,3.6080000400543213,14732415.0,3.6080000400543213
2011-02-22,3.640000104904175,3.440000057220459,3.5920000076293945,3.444000005722046,12214895.0,3.444000005722046
2011-02-23,3.552000045776367,3.444000005722046,3.4560000896453857,3.5,4758218.0,3.5
2011-02-24,3.615999937057495,3.427999973297119,3.4800000190734863,3.5480000972747803,9915505.0,3.5480000972747803
2011-02-28,3.6600000858306885,3.496000051498413,3.5840001106262207,3.568000078201294,7616640.0,3.568000078201294
2011-03-01,3.5840001106262207,3.5160000324249268,3.572000026702881,3.552000045776367,7033328.0,3.552000045776367
2011-03-02,3.552000045776367,3.4519999027252197,3.552000045776367,3.503999948501587,6371612.0,3.503999948501587
2011-03-03,3.5160000324249268,3.3959999084472656,3.503999948501587,3.4079999923706055,6730598.0,3.4079999923706055
2011-03-04,3.4639999866485596,3.4000000953674316,3.4079999923706055,3.4519999027252197,3919062.0,3.4519999027252197
2011-03-07,3.7039999961853027,3.4560000896453857,3.4560000896453857,3.628000020980835,19671280.0,3.628000020980835
2011-03-08,3.635999917984009,3.559999942779541,3.5920000076293945,3.615999937057495,9028972.0,3.615999937057495
2011-03-09,3.6519999504089355,3.5320000648498535,3.5999999046325684,3.555999994277954,7352275.0,3.555999994277954
2011-03-10,3.6640000343322754,3.5199999809265137,3.5399999618530273,3.6559998989105225,13100512.0,3.6559998989105225
2011-03-11,3.819999933242798,3.624000072479248,3.6600000858306885,3.628000020980835,25823122.0,3.628000020980835
2011-03-14,3.6760001182556152,3.5199999809265137,3.5239999294281006,3.563999891281128,13147882.0,3.563999891281128
2011-03-15,3.7200000286102295,3.503999948501587,3.572000026702881,3.684000015258789,23753805.0,3.684000015258789
2011-03-16,4.015999794006348,3.752000093460083,3.752000093460083,3.803999900817871,43668232.0,3.803999900817871
2011-03-17,3.7720000743865967,3.640000104904175,3.7039999961853027,3.6640000343322754,20632818.0,3.6640000343322754
2011-03-18,3.7160000801086426,3.6080000400543213,3.7119998931884766,3.631999969482422,11622468.0,3.631999969482422
2011-03-21,3.6760001182556152,3.5320000648498535,3.631999969482422,3.552000045776367,9940495.0,3.552000045776367
2011-03-22,3.624000072479248,3.5360000133514404,3.559999942779541,3.5999999046325684,6599540.0,3.5999999046325684
2011-03-24,3.671999931335449,3.563999891281128,3.619999885559082,3.6480000019073486,11240970.0,3.6480000019073486
2011-03-25,3.696000099182129,3.611999988555908,3.6600000858306885,3.6600000858306885,9602208.0,3.6600000858306885
2011-03-28,3.7839999198913574,3.5959999561309814,3.6760001182556152,3.7799999713897705,17763265.0,3.7799999713897705
2011-03-29,3.9760000705718994,3.680000066757202,3.7839999198913574,3.7079999446868896,31247228.0,3.7079999446868896
2011-03-30,3.7119998931884766,3.619999885559082,3.680000066757202,3.635999917984009,13085458.0,3.635999917984009
2011-03-31,3.6600000858306885,3.5199999809265137,3.631999969482422,3.563999891281128,11531135.0,3.563999891281128
2011-04-01,3.5840001106262207,3.5199999809265137,3.5399999618530273,3.5759999752044678,6179840.0,3.5759999752044678
2011-04-06,3.619999885559082,3.563999891281128,3.5880000591278076,3.619999885559082,5489405.0,3.619999885559082
2011-04-07,3.752000093460083,3.5999999046325684,3.5999999046325684,3.7360000610351562,10810418.0,3.7360000610351562
2011-04-08,3.759999990463257,3.671999931335449,3.7200000286102295,3.759999990463257,10049440.0,3.759999990463257
2011-04-11,3.859999895095825,3.691999912261963,3.759999990463257,3.7079999446868896,15356012.0,3.7079999446868896
2011-04-12,3.868000030517578,3.671999931335449,3.700000047683716,3.7920000553131104,17493435.0,3.7920000553131104
2011-04-13,3.819999933242798,3.684000015258789,3.7960000038146973,3.812000036239624,10815038.0,3.812000036239624
2011-04-14,3.9200000762939453,3.7839999198913574,3.815999984741211,3.884000062942505,19547765.0,3.884000062942505
2011-04-15,3.992000102996826,3.819999933242798,3.8399999141693115,3.9240000247955322,23846158.0,3.9240000247955322
2011-04-18,4.315999984741211,3.880000114440918,3.9000000953674316,4.251999855041504,50463568.0,4.251999855041504
2011-04-19,4.23199987411499,4.007999897003174,4.159999847412109,4.0320000648498535,35084778.0,4.0320000648498535
2011-04-20,4.400000095367432,4.019999980926514,4.02400016784668,4.116000175476074,43510248.0,4.116000175476074
2011-04-21,4.23199987411499,4.084000110626221,4.119999885559082,4.1479997634887695,27531750.0,4.1479997634887695
2011-04-22,4.335999965667725,3.9159998893737793,4.116000175476074,3.9200000762939453,27599180.0,3.9200000762939453
2011-04-25,3.8959999084472656,3.7679998874664307,3.859999895095825,3.8480000495910645,14290132.0,3.8480000495910645
2011-04-26,3.875999927520752,3.611999988555908,3.8320000171661377,3.624000072479248,14694170.0,3.624000072479248
2011-04-27,3.700000047683716,3.5360000133514404,3.6559998989105225,3.5759999752044678,9351085.0,3.5759999752044678
2011-04-28,3.671999931335449,3.552000045776367,3.619999885559082,3.563999891281128,9402360.0,3.563999891281128
2011-04-29,3.7079999446868896,3.572000026702881,3.572000026702881,3.696000099182129,6885972.0,3.696000099182129
2011-05-03,3.759999990463257,3.671999931335449,3.7279999256134033,3.7039999961853027,7105365.0,3.7039999961853027
2011-05-04,3.684000015258789,3.4639999866485596,3.684000015258789,3.48799991607666,13312900.0,3.48799991607666
2011-05-05,3.559999942779541,3.4519999027252197,3.4519999027252197,3.5280001163482666,7082090.0,3.5280001163482666
2011-05-06,3.5920000076293945,3.4639999866485596,3.503999948501587,3.5880000591278076,7605122.0,3.5880000591278076
2011-05-09,3.611999988555908,3.5399999618530273,3.5880000591278076,3.5999999046325684,6388500.0,3.5999999046325684
2011-05-10,3.619999885559082,3.563999891281128,3.568000078201294,3.619999885559082,4899385.0,3.619999885559082
2011-05-11,3.680000066757202,3.5799999237060547,3.619999885559082,3.631999969482422,6382875.0,3.631999969482422
2011-05-12,3.7160000801086426,3.6040000915527344,3.631999969482422,3.615999937057495,8366200.0,3.615999937057495
2011-05-13,3.700000047683716,3.5999999046325684,3.5999999046325684,3.680000066757202,6498818.0,3.680000066757202
2011-05-16,3.7079999446868896,3.6440000534057617,3.680000066757202,3.687999963760376,5845880.0,3.687999963760376
2011-05-17,3.687999963760376,3.5439999103546143,3.687999963760376,3.5880000591278076,7372120.0,3.5880000591278076
2011-05-18,3.631999969482422,3.5399999618530273,3.5799999237060547,3.615999937057495,3913525.0,3.615999937057495
2011-05-19,3.7160000801086426,3.6040000915527344,3.624000072479248,3.691999912261963,9137112.0,3.691999912261963
2011-05-20,3.7360000610351562,3.5999999046325684,3.6440000534057617,3.6559998989105225,5385325.0,3.6559998989105225
2011-05-23,3.6640000343322754,3.3480000495910645,3.6080000400543213,3.3959999084472656,10126795.0,3.3959999084472656
2011-05-24,3.7360000610351562,3.3919999599456787,3.440000057220459,3.7360000610351562,20544270.0,3.7360000610351562
2011-05-25,3.944000005722046,3.74399995803833,3.8399999141693115,3.7960000038146973,48252428.0,3.7960000038146973
2011-05-26,4.104000091552734,3.7320001125335693,3.7360000610351562,3.9040000438690186,42499235.0,3.9040000438690186
2011-05-27,3.9119999408721924,3.51200008392334,3.8399999141693115,3.5360000133514404,25270825.0,3.5360000133514404
2011-05-30,3.5160000324249268,3.2039999961853027,3.5160000324249268,3.2160000801086426,18695368.0,3.2160000801086426
2011-05-31,3.3320000171661377,3.1040000915527344,3.2160000801086426,3.312000036239624,12510630.0,3.312000036239624
2011-06-01,3.4159998893737793,3.2720000743865967,3.2720000743865967,3.3480000495910645,8957832.0,3.3480000495910645
2011-06-02,3.319999933242798,3.140000104904175,3.2720000743865967,3.2799999713897705,11285745.0,3.2799999713897705
2011-06-03,3.4159998893737793,3.24399995803833,3.252000093460083,3.380000114440918,6792710.0,3.380000114440918
2011-06-07,3.440000057220459,3.3320000171661377,3.375999927520752,3.3919999599456787,5748418.0,3.3919999599456787
2011-06-08,3.444000005722046,3.319999933242798,3.3959999084472656,3.4240000247955322,6394290.0,3.4240000247955322
2011-06-09,3.4679999351501465,3.2799999713897705,3.431999921798706,3.2880001068115234,8953098.0,3.2880001068115234
2011-06-10,3.319999933242798,3.2039999961853027,3.2920000553131104,3.2799999713897705,5822095.0,3.2799999713897705
2011-06-13,3.2839999198913574,3.2039999961853027,3.259999990463257,3.259999990463257,3154952.0,3.259999990463257
2011-06-14,3.4800000190734863,3.240000009536743,3.240000009536743,3.436000108718872,10107650.0,3.436000108718872
2011-06-15,3.5959999561309814,3.388000011444092,3.4000000953674316,3.555999994277954,17304338.0,3.555999994277954
2011-06-16,3.5799999237060547,3.440000057220459,3.5320000648498535,3.5239999294281006,9920088.0,3.5239999294281006
2011-06-17,3.5160000324249268,3.359999895095825,3.5160000324249268,3.359999895095825,5245942.0,3.359999895095825
2011-06-20,3.3440001010894775,3.2760000228881836,3.3440001010894775,3.315999984741211,3532192.0,3.315999984741211
2011-06-21,3.5199999809265137,3.308000087738037,3.328000068664551,3.48799991607666,3972988.0,3.48799991607666
2011-06-22,3.5799999237060547,3.4519999027252197,3.4839999675750732,3.4719998836517334,7694832.0,3.4719998836517334
2011-06-23,3.5280001163482666,3.3919999599456787,3.4600000381469727,3.492000102996826,4985138.0,3.492000102996826
2011-06-24,3.5999999046325684,3.4519999027252197,3.4760000705718994,3.5439999103546143,13746068.0,3.5439999103546143
2011-06-27,3.7119998931884766,3.5239999294281006,3.5239999294281006,3.6600000858306885,18640228.0,3.6600000858306885
2011-06-28,3.74399995803833,3.5880000591278076,3.6679999828338623,3.6679999828338623,10045678.0,3.6679999828338623
2011-06-29,3.740000009536743,3.635999917984009,3.7160000801086426,3.671999931335449,10542102.0,3.671999931335449
2011-06-30,3.7200000286102295,3.6480000019073486,3.680000066757202,3.700000047683716,9118980.0,3.700000047683716
2011-07-01,3.7200000286102295,3.6480000019073486,3.700000047683716,3.696000099182129,5832202.0,3.696000099182129
2011-07-04,3.74399995803833,3.6760001182556152,3.687999963760376,3.7200000286102295,9641050.0,3.7200000286102295
2011-07-05,3.8480000495910645,3.691999912261963,3.7039999961853027,3.8239998817443848,15001960.0,3.8239998817443848
2011-07-06,3.819999933242798,3.7119998931884766,3.7760000228881836,3.75600004196167,12644978.0,3.75600004196167
2011-07-07,3.7920000553131104,3.700000047683716,3.740000009536743,3.7119998931884766,8813340.0,3.7119998931884766
2011-07-08,3.747999906539917,3.684000015258789,3.740000009536743,3.7079999446868896,4646672.0,3.7079999446868896
2011-07-11,3.8320000171661377,3.7079999446868896,3.7360000610351562,3.7320001125335693,9676370.0,3.7320001125335693
2011-07-12,3.75600004196167,3.640000104904175,3.75600004196167,3.680000066757202,7726950.0,3.680000066757202
2011-07-13,3.7279999256134033,3.6559998989105225,3.680000066757202,3.7239999771118164,8999978.0,3.7239999771118164
2011-07-14,3.7679998874664307,3.680000066757202,3.7239999771118164,3.747999906539917,9652438.0,3.747999906539917
2011-07-15,3.8480000495910645,3.7239999771118164,3.74399995803833,3.815999984741211,14553435.0,3.815999984741211
2011-07-18,3.9159998893737793,3.7720000743865967,3.7720000743865967,3.8239998817443848,12971538.0,3.8239998817443848
2011-07-19,3.815999984741211,3.7079999446868896,3.7799999713897705,3.7360000610351562,10053140.0,3.7360000610351562
2011-07-20,3.808000087738037,3.7279999256134033,3.7320001125335693,3.7839999198913574,8333425.0,3.7839999198913574
2011-07-21,3.7960000038146973,3.6760001182556152,3.7839999198913574,3.6760001182556152,7765678.0,3.6760001182556152
2011-07-22,3.859999895095825,3.6760001182556152,3.6760001182556152,3.8320000171661377,13221605.0,3.8320000171661377
2011-07-25,3.9679999351501465,3.7720000743865967,3.8239998817443848,3.812000036239624,33393238.0,3.812000036239624
2011-07-26,4.079999923706055,3.7880001068115234,3.803999900817871,3.98799991607666,45396482.0,3.98799991607666
2011-07-27,4.056000232696533,3.884000062942505,3.940000057220459,4.0320000648498535,30241140.0,4.0320000648498535
2011-07-28,4.039999961853027,3.864000082015991,3.992000102996826,4.004000186920166,24379698.0,4.004000186920166
2011-07-29,4.01200008392334,3.7239999771118164,3.98799991607666,3.752000093460083,25872045.0,3.752000093460083
2011-08-01,3.740000009536743,3.631999969482422,3.7119998931884766,3.691999912261963,12799255.0,3.691999912261963
2011-08-02,3.7239999771118164,3.572000026702881,3.691999912261963,3.6640000343322754,10751555.0,3.6640000343322754
2011-08-03,3.7279999256134033,3.5799999237060547,3.619999885559082,3.691999912261963,7152678.0,3.691999912261963
2011-08-04,3.7200000286102295,3.6480000019073486,3.6760001182556152,3.6760001182556152,7924812.0,3.6760001182556152
2011-08-05,3.5880000591278076,3.380000114440918,3.559999942779541,3.4679999351501465,11357710.0,3.4679999351501465
2011-08-08,3.447999954223633,3.119999885559082,3.4000000953674316,3.2720000743865967,12102095.0,3.2720000743865967
2011-08-09,3.3359999656677246,3.124000072479248,3.184000015258789,3.259999990463257,9988990.0,3.259999990463257
2011-08-10,3.3480000495910645,3.2679998874664307,3.312000036239624,3.308000087738037,8578635.0,3.308000087738037
2011-08-11,3.3559999465942383,3.2039999961853027,3.240000009536743,3.3519999980926514,7024292.0,3.3519999980926514
2011-08-12,3.4079999923706055,3.3320000171661377,3.364000082015991,3.3440001010894775,8371670.0,3.3440001010894775
2011-08-15,3.431999921798706,3.3519999980926514,3.368000030517578,3.4119999408721924,5990052.0,3.4119999408721924
2011-08-16,3.447999954223633,3.359999895095825,3.4000000953674316,3.371999979019165,5770332.0,3.371999979019165
2011-08-17,3.375999927520752,3.319999933242798,3.359999895095825,3.328000068664551,4242980.0,3.328000068664551
2011-08-18,3.3519999980926514,3.2639999389648438,3.3359999656677246,3.2720000743865967,4892680.0,3.2720000743865967
2011-08-19,3.312000036239624,3.2039999961853027,3.2039999961853027,3.2920000553131104,4167480.0,3.2920000553131104
2011-08-22,3.3320000171661377,3.2720000743865967,3.2920000553131104,3.2799999713897705,3565562.0,3.2799999713897705
2011-08-23,3.384000062942505,3.2839999198913574,3.2920000553131104,3.368000030517578,3801148.0,3.368000030517578
2011-08-25,3.427999973297119,3.3399999141693115,3.3399999141693115,3.4079999923706055,7005755.0,3.4079999923706055
2011-08-26,3.431999921798706,3.380000114440918,3.4000000953674316,3.427999973297119,4108118.0,3.427999973297119
2011-08-29,3.427999973297119,3.359999895095825,3.427999973297119,3.4000000953674316,4106098.0,3.4000000953674316
2011-08-30,3.440000057220459,3.3519999980926514,3.4040000438690186,3.3559999465942383,3282855.0,3.3559999465942383
2011-08-31,3.3959999084472656,3.240000009536743,3.3559999465942383,3.315999984741211,3642912.0,3.315999984741211
2011-09-01,3.4119999408721924,3.303999900817871,3.3320000171661377,3.375999927520752,6951090.0,3.375999927520752
2011-09-02,3.3480000495910645,3.2039999961853027,3.3440001010894775,3.252000093460083,6352940.0,3.252000093460083
2011-09-05,3.2320001125335693,3.119999885559082,3.2320001125335693,3.1679999828338623,4774122.0,3.1679999828338623
2011-09-06,3.2239999771118164,3.131999969482422,3.1600000858306885,3.196000099182129,3297180.0,3.196000099182129
2011-09-07,3.2760000228881836,3.184000015258789,3.2360000610351562,3.2639999389648438,8561290.0,3.2639999389648438
2011-09-08,3.427999973297119,3.2360000610351562,3.2720000743865967,3.3480000495910645,12843622.0,3.3480000495910645
2011-09-09,3.4519999027252197,3.328000068664551,3.3399999141693115,3.4040000438690186,8648238.0,3.4040000438690186
2011-09-13,3.388000011444092,3.2320001125335693,3.388000011444092,3.2760000228881836,5005295.0,3.2760000228881836
2011-09-14,3.4519999027252197,3.252000093460083,3.2760000228881836,3.436000108718872,12602320.0,3.436000108718872
2011-09-15,3.5759999752044678,3.4000000953674316,3.436000108718872,3.555999994277954,25873692.0,3.555999994277954
2011-09-16,3.611999988555908,3.496000051498413,3.555999994277954,3.5360000133514404,22305002.0,3.5360000133514404
2011-09-19,3.572000026702881,3.4200000762939453,3.552000045776367,3.563999891281128,21094128.0,3.563999891281128
2011-09-20,3.635999917984009,3.4119999408721924,3.559999942779541,3.5280001163482666,23759650.0,3.5280001163482666
2011-09-21,3.5439999103546143,3.436000108718872,3.5360000133514404,3.5280001163482666,17561070.0,3.5280001163482666
2011-09-22,3.492000102996826,3.2799999713897705,3.492000102996826,3.3399999141693115,9910880.0,3.3399999141693115
2011-09-23,3.2920000553131104,3.2079999446868896,3.2320001125335693,3.25600004196167,6880750.0,3.25600004196167
2011-09-26,3.319999933242798,3.200000047683716,3.24399995803833,3.2079999446868896,4508272.0,3.2079999446868896
2011-09-28,3.2799999713897705,3.200000047683716,3.240000009536743,3.2279999256134033,3880095.0,3.2279999256134033
2011-09-29,3.2200000286102295,3.111999988555908,3.200000047683716,3.140000104904175,5334392.0,3.140000104904175
2011-09-30,3.180000066757202,3.063999891281128,3.140000104904175,3.1679999828338623,4309662.0,3.1679999828338623
2011-10-10,3.200000047683716,3.1440000534057617,3.1760001182556152,3.1519999504089355,2717150.0,3.1519999504089355
2011-10-11,3.240000009536743,3.0759999752044678,3.2119998931884766,3.1440000534057617,2648240.0,3.1440000534057617
2011-10-12,3.240000009536743,3.0759999752044678,3.131999969482422,3.2320001125335693,4548918.0,3.2320001125335693
2011-10-13,3.303999900817871,3.2039999961853027,3.2320001125335693,3.259999990463257,4357428.0,3.259999990463257
2011-10-14,3.2799999713897705,3.2079999446868896,3.25600004196167,3.2160000801086426,1802365.0,3.2160000801086426
2011-10-17,3.2720000743865967,3.2160000801086426,3.259999990463257,3.2639999389648438,2003790.0,3.2639999389648438
2011-10-18,3.247999906539917,3.1440000534057617,3.247999906539917,3.1480000019073486,3616715.0,3.1480000019073486
2011-10-19,3.180000066757202,3.0880000591278076,3.1559998989105225,3.0959999561309814,1997345.0,3.0959999561309814
2011-10-20,3.131999969482422,2.940000057220459,3.0999999046325684,2.9719998836517334,4595240.0,2.9719998836517334
2011-10-21,3.0199999809265137,2.9079999923706055,2.931999921798706,3.01200008392334,3413512.0,3.01200008392334
2011-10-24,3.0439999103546143,2.940000057220459,3.0,3.01200008392334,2104920.0,3.01200008392334
2011-10-25,3.068000078201294,2.9839999675750732,3.0,3.063999891281128,2529318.0,3.063999891281128
2011-10-26,3.0880000591278076,3.01200008392334,3.01200008392334,3.0439999103546143,3803112.0,3.0439999103546143
2011-10-27,3.0959999561309814,3.0,3.0480000972747803,3.0239999294281006,2496502.0,3.0239999294281006
2011-10-28,3.111999988555908,3.059999942779541,3.0920000076293945,3.1040000915527344,4254220.0,3.1040000915527344
2011-10-31,3.1640000343322754,3.0880000591278076,3.1080000400543213,3.131999969482422,2839555.0,3.131999969482422
2011-11-01,3.1600000858306885,3.1080000400543213,3.111999988555908,3.131999969482422,2324948.0,3.131999969482422
2011-11-02,3.1440000534057617,3.0399999618530273,3.0999999046325684,3.1440000534057617,3896345.0,3.1440000534057617
2011-11-03,3.187999963760376,3.119999885559082,3.1519999504089355,3.124000072479248,4502730.0,3.124000072479248
2011-11-04,3.171999931335449,3.119999885559082,3.140000104904175,3.1519999504089355,3438372.0,3.1519999504089355
2011-11-07,3.184000015258789,3.115999937057495,3.184000015258789,3.135999917984009,2514422.0,3.135999917984009
2011-11-08,3.180000066757202,3.0999999046325684,3.135999917984009,3.111999988555908,4449685.0,3.111999988555908
2011-11-09,3.135999917984009,3.0280001163482666,3.135999917984009,3.1040000915527344,4578558.0,3.1040000915527344
2011-11-10,3.3320000171661377,3.0399999618530273,3.0799999237060547,3.2799999713897705,20326505.0,3.2799999713897705
2011-11-11,3.5959999561309814,3.24399995803833,3.2639999389648438,3.5920000076293945,56222512.0,3.5920000076293945
2011-11-14,3.6040000915527344,3.496000051498413,3.552000045776367,3.552000045776367,32371902.0,3.552000045776367
2011-11-15,3.563999891281128,3.4760000705718994,3.5320000648498535,3.5360000133514404,38636250.0,3.5360000133514404
2011-11-16,3.568000078201294,3.444000005722046,3.5160000324249268,3.4760000705718994,41291215.0,3.4760000705718994
2011-11-17,3.503999948501587,3.388000011444092,3.4519999027252197,3.496000051498413,19210215.0,3.496000051498413
2011-11-18,3.5160000324249268,3.4119999408721924,3.444000005722046,3.4679999351501465,17595158.0,3.4679999351501465
2011-11-21,3.6440000534057617,3.440000057220459,3.444000005722046,3.5320000648498535,36073918.0,3.5320000648498535
2011-11-22,3.5759999752044678,3.4679999351501465,3.492000102996826,3.5360000133514404,8952538.0,3.5360000133514404
2011-11-23,3.6559998989105225,3.436000108718872,3.555999994277954,3.568000078201294,23989748.0,3.568000078201294
2011-11-24,3.880000114440918,3.492000102996826,3.51200008392334,3.8320000171661377,81215398.0,3.8320000171661377
2011-11-25,3.819999933242798,3.691999912261963,3.819999933242798,3.7679998874664307,21207788.0,3.7679998874664307
2011-11-28,3.799999952316284,3.680000066757202,3.74399995803833,3.7279999256134033,33060475.0,3.7279999256134033
2011-11-29,3.752000093460083,3.619999885559082,3.740000009536743,3.7079999446868896,25026760.0,3.7079999446868896
2011-11-30,3.799999952316284,3.628000020980835,3.7079999446868896,3.759999990463257,54739750.0,3.759999990463257
2011-12-01,3.8320000171661377,3.700000047683716,3.815999984741211,3.7279999256134033,61181788.0,3.7279999256134033
2011-12-02,3.7119998931884766,3.3559999465942383,3.635999917984009,3.696000099182129,60642168.0,3.696000099182129
2011-12-05,3.680000066757202,3.496000051498413,3.6600000858306885,3.559999942779541,39947462.0,3.559999942779541
2011-12-06,3.615999937057495,3.380000114440918,3.4719998836517334,3.6080000400543213,22401640.0,3.6080000400543213
2011-12-07,3.6440000534057617,3.5399999618530273,3.559999942779541,3.5840001106262207,35415338.0,3.5840001106262207
2011-12-08,3.6040000915527344,3.48799991607666,3.5840001106262207,3.5320000648498535,14956130.0,3.5320000648498535
2011-12-09,3.552000045776367,3.4719998836517334,3.4800000190734863,3.5320000648498535,15242625.0,3.5320000648498535
2011-12-12,3.5759999752044678,3.4800000190734863,3.5199999809265137,3.5480000972747803,25885188.0,3.5480000972747803
2011-12-13,3.5480000972747803,3.4079999923706055,3.5199999809265137,3.51200008392334,22167392.0,3.51200008392334
2011-12-14,3.507999897003174,3.3559999465942383,3.4600000381469727,3.4200000762939453,17368560.0,3.4200000762939453
2011-12-15,3.431999921798706,3.119999885559082,3.388000011444092,3.312000036239624,21307528.0,3.312000036239624
2011-12-16,3.319999933242798,3.1559998989105225,3.2839999198913574,3.247999906539917,36183392.0,3.247999906539917
2011-12-19,3.2920000553131104,3.1440000534057617,3.200000047683716,3.247999906539917,21567155.0,3.247999906539917
2011-12-20,3.2760000228881836,3.187999963760376,3.2320001125335693,3.200000047683716,26538280.0,3.200000047683716
2011-12-21,3.2239999771118164,3.0480000972747803,3.1679999828338623,3.0799999237060547,31069802.0,3.0799999237060547
2011-12-22,3.184000015258789,2.931999921798706,3.063999891281128,3.119999885559082,40268632.0,3.119999885559082
2011-12-23,3.1519999504089355,3.059999942779541,3.119999885559082,3.1080000400543213,16198708.0,3.1080000400543213
2011-12-26,3.171999931335449,3.0799999237060547,3.1080000400543213,3.135999917984009,33629542.0,3.135999917984009
2011-12-27,3.111999988555908,2.9839999675750732,3.1080000400543213,3.0999999046325684,17855472.0,3.0999999046325684
2011-12-28,3.1519999504089355,3.0280001163482666,3.068000078201294,3.0999999046325684,19425285.0,3.0999999046325684
2011-12-29,3.124000072479248,3.0199999809265137,3.124000072479248,3.0399999618530273,25145465.0,3.0399999618530273
2011-12-30,3.0399999618530273,3.0399999618530273,3.0399999618530273,3.0399999618530273,0.0,3.0399999618530273
2012-01-04,3.1040000915527344,2.7360000610351562,3.0799999237060547,2.7360000610351562,30577240.0,2.7360000610351562
2012-01-05,2.5759999752044678,2.4639999866485596,2.5759999752044678,2.4639999866485596,17045465.0,2.4639999866485596
2012-01-06,2.5759999752044678,2.308000087738037,2.4639999866485596,2.555999994277954,20943822.0,2.555999994277954
2012-01-09,2.631999969482422,2.4719998836517334,2.4719998836517334,2.619999885559082,11611450.0,2.619999885559082
2012-01-10,2.8480000495910645,2.5920000076293945,2.619999885559082,2.7360000610351562,14013320.0,2.7360000610351562
2012-01-11,2.7839999198913574,2.687999963760376,2.7200000286102295,2.740000009536743,7273998.0,2.740000009536743
2012-01-12,2.7880001068115234,2.684000015258789,2.7200000286102295,2.687999963760376,6651505.0,2.687999963760376
2012-01-13,2.7039999961853027,2.5399999618530273,2.687999963760376,2.5439999103546143,7764168.0,2.5439999103546143
2012-01-16,2.611999988555908,2.503999948501587,2.5199999809265137,2.559999942779541,5062532.0,2.559999942779541
2012-01-17,2.687999963760376,2.5280001163482666,2.559999942779541,2.684000015258789,6810568.0,2.684000015258789
2012-01-18,2.7279999256134033,2.631999969482422,2.640000104904175,2.640000104904175,5312058.0,2.640000104904175
2012-01-19,2.680000066757202,2.6040000915527344,2.680000066757202,2.624000072479248,4131470.0,2.624000072479248
2012-01-20,2.700000047683716,2.619999885559082,2.631999969482422,2.6760001182556152,4223912.0,2.6760001182556152
2012-01-30,2.700000047683716,2.6519999504089355,2.696000099182129,2.6559998989105225,2551052.0,2.6559998989105225
2012-01-31,2.740000009536743,2.640000104904175,2.6559998989105225,2.684000015258789,3701915.0,2.684000015258789
2012-02-01,2.691999912261963,2.640000104904175,2.680000066757202,2.6440000534057617,2321655.0,2.6440000534057617
2012-02-02,2.680000066757202,2.631999969482422,2.6440000534057617,2.6760001182556152,2686838.0,2.6760001182556152
2012-02-03,2.7880001068115234,2.680000066757202,2.680000066757202,2.75600004196167,6750698.0,2.75600004196167
2012-02-06,2.7960000038146973,2.7279999256134033,2.75600004196167,2.75600004196167,4796072.0,2.75600004196167
2012-02-07,2.75600004196167,2.6600000858306885,2.75600004196167,2.684000015258789,4326815.0,2.684000015258789
2012-02-08,2.759999990463257,2.6600000858306885,2.6679999828338623,2.747999906539917,4737910.0,2.747999906539917
2012-02-09,2.799999952316284,2.7360000610351562,2.747999906539917,2.759999990463257,7581700.0,2.759999990463257
2012-02-10,2.7960000038146973,2.7279999256134033,2.759999990463257,2.7720000743865967,5901622.0,2.7720000743865967
2012-02-13,2.828000068664551,2.7320001125335693,2.7639999389648438,2.808000087738037,7549892.0,2.808000087738037
2012-02-14,2.8239998817443848,2.7799999713897705,2.799999952316284,2.803999900817871,4194200.0,2.803999900817871
2012-02-15,2.9079999923706055,2.7960000038146973,2.803999900817871,2.880000114440918,10687775.0,2.880000114440918
2012-02-16,2.9000000953674316,2.815999984741211,2.868000030517578,2.871999979019165,8023188.0,2.871999979019165
2012-02-17,2.9040000438690186,2.8399999141693115,2.871999979019165,2.864000082015991,4908425.0,2.864000082015991
2012-02-20,2.8919999599456787,2.808000087738037,2.880000114440918,2.8239998817443848,6673172.0,2.8239998817443848
2012-02-21,2.871999979019165,2.7920000553131104,2.828000068664551,2.8399999141693115,6682052.0,2.8399999141693115
2012-02-22,2.992000102996826,2.8399999141693115,2.859999895095825,2.927999973297119,13879272.0,2.927999973297119
2012-02-23,2.936000108718872,2.884000062942505,2.9200000762939453,2.9119999408721924,10470242.0,2.9119999408721924
2012-02-24,2.947999954223633,2.888000011444092,2.9040000438690186,2.944000005722046,10441852.0,2.944000005722046
2012-02-27,2.98799991607666,2.9200000762939453,2.940000057220459,2.936000108718872,11178842.0,2.936000108718872
2012-02-28,2.944000005722046,2.884000062942505,2.936000108718872,2.9079999923706055,7136068.0,2.9079999923706055
2012-02-29,2.9800000190734863,2.884000062942505,2.8959999084472656,2.9119999408721924,6666028.0,2.9119999408721924
2012-03-01,2.940000057220459,2.880000114440918,2.9079999923706055,2.9159998893737793,4730905.0,2.9159998893737793
2012-03-02,2.9679999351501465,2.9119999408721924,2.9119999408721924,2.9600000381469727,9275478.0,2.9600000381469727
2012-03-05,2.996000051498413,2.947999954223633,2.9760000705718994,2.992000102996826,8853708.0,2.992000102996826
2012-03-06,3.007999897003174,2.9159998893737793,2.992000102996826,2.9200000762939453,7213232.0,2.9200000762939453
2012-03-07,2.9519999027252197,2.880000114440918,2.888000011444092,2.9000000953674316,7048462.0,2.9000000953674316
2012-03-08,2.9560000896453857,2.9040000438690186,2.9040000438690186,2.9560000896453857,6681102.0,2.9560000896453857
2012-03-09,3.0280001163482666,2.947999954223633,2.9560000896453857,2.992000102996826,8501242.0,2.992000102996826
2012-03-12,3.007999897003174,2.9519999027252197,2.992000102996826,2.996000051498413,6962580.0,2.996000051498413
2012-03-13,3.128000020980835,2.9760000705718994,2.996000051498413,3.0480000972747803,17124788.0,3.0480000972747803
2012-03-14,3.24399995803833,2.9800000190734863,3.0399999618530273,3.1640000343322754,40742895.0,3.1640000343322754
2012-03-15,3.2200000286102295,3.063999891281128,3.1640000343322754,3.1519999504089355,41000965.0,3.1519999504089355
2012-03-16,3.1600000858306885,3.0759999752044678,3.1080000400543213,3.131999969482422,19413500.0,3.131999969482422
2012-03-19,3.2200000286102295,3.0239999294281006,3.128000020980835,3.0759999752044678,20479928.0,3.0759999752044678
2012-03-20,3.059999942779541,2.9119999408721924,3.0399999618530273,2.9159998893737793,15911962.0,2.9159998893737793
2012-03-21,2.944000005722046,2.819999933242798,2.944000005722046,2.8919999599456787,9869772.0,2.8919999599456787
2012-03-22,2.9240000247955322,2.868000030517578,2.9000000953674316,2.9159998893737793,5207315.0,2.9159998893737793
2012-03-23,2.9040000438690186,2.828000068664551,2.9000000953674316,2.864000082015991,4018142.0,2.864000082015991
2012-03-26,2.9040000438690186,2.8320000171661377,2.864000082015991,2.8519999980926514,3339195.0,2.8519999980926514
2012-03-27,2.880000114440918,2.8320000171661377,2.868000030517578,2.859999895095825,5626960.0,2.859999895095825
2012-03-28,2.875999927520752,2.7239999771118164,2.8440001010894775,2.752000093460083,6477912.0,2.752000093460083
2012-03-29,2.8359999656677246,2.684000015258789,2.740000009536743,2.7119998931884766,6574070.0,2.7119998931884766
2012-03-30,2.7720000743865967,2.680000066757202,2.7200000286102295,2.752000093460083,5645965.0,2.752000093460083
2012-04-05,2.8559999465942383,2.7320001125335693,2.7320001125335693,2.815999984741211,7478792.0,2.815999984741211
2012-04-06,2.8320000171661377,2.7880001068115234,2.8239998817443848,2.808000087738037,5227545.0,2.808000087738037
2012-04-09,2.812000036239624,2.7760000228881836,2.7880001068115234,2.7760000228881836,4078200.0,2.7760000228881836
2012-04-10,2.7839999198913574,2.6559998989105225,2.759999990463257,2.752000093460083,4811042.0,2.752000093460083
2012-04-11,2.7839999198913574,2.696000099182129,2.696000099182129,2.7760000228881836,4401660.0,2.7760000228881836
2012-04-12,2.864000082015991,2.7760000228881836,2.799999952316284,2.8519999980926514,8630908.0,2.8519999980926514
2012-04-13,2.884000062942505,2.8320000171661377,2.8559999465942383,2.8559999465942383,7661060.0,2.8559999465942383
2012-04-16,2.9000000953674316,2.819999933242798,2.8440001010894775,2.880000114440918,6547585.0,2.880000114440918
2012-04-17,2.888000011444092,2.815999984741211,2.8519999980926514,2.815999984741211,4531905.0,2.815999984741211
2012-04-18,2.8959999084472656,2.808000087738037,2.828000068664551,2.884000062942505,9184748.0,2.884000062942505
2012-04-19,2.9800000190734863,2.875999927520752,2.875999927520752,2.9079999923706055,9428975.0,2.9079999923706055
2012-04-20,2.931999921798706,2.8559999465942383,2.8919999599456787,2.9119999408721924,8141415.0,2.9119999408721924
2012-04-23,2.9200000762939453,2.8359999656677246,2.8919999599456787,2.8519999980926514,6563952.0,2.8519999980926514
2012-04-24,2.875999927520752,2.680000066757202,2.875999927520752,2.752000093460083,8660050.0,2.752000093460083
2012-04-25,3.0239999294281006,2.700000047683716,2.7639999389648438,2.9560000896453857,21572352.0,2.9560000896453857
2012-04-26,2.9719998836517334,2.8559999465942383,2.927999973297119,2.8919999599456787,8906255.0,2.8919999599456787
2012-04-27,2.9200000762939453,2.7960000038146973,2.888000011444092,2.803999900817871,7355675.0,2.803999900817871
2012-05-02,2.859999895095825,2.7720000743865967,2.8320000171661377,2.8359999656677246,6583242.0,2.8359999656677246
2012-05-03,2.859999895095825,2.803999900817871,2.8320000171661377,2.8519999980926514,4191518.0,2.8519999980926514
2012-05-04,2.8919999599456787,2.8480000495910645,2.8480000495910645,2.875999927520752,4884435.0,2.875999927520752
2012-05-07,2.868000030517578,2.7880001068115234,2.8519999980926514,2.828000068664551,5938515.0,2.828000068664551
2012-05-08,2.828000068664551,2.828000068664551,2.828000068664551,2.828000068664551,0.0,2.828000068664551
2012-05-09,2.8359999656677246,2.740000009536743,2.828000068664551,2.7839999198913574,4833435.0,2.7839999198913574
2012-05-10,2.8399999141693115,2.75600004196167,2.7639999389648438,2.7760000228881836,3349652.0,2.7760000228881836
2012-05-11,2.7880001068115234,2.684000015258789,2.7880001068115234,2.700000047683716,7206178.0,2.700000047683716
2012-05-14,2.7720000743865967,2.6760001182556152,2.7200000286102295,2.696000099182129,4137295.0,2.696000099182129
2012-05-15,2.880000114440918,2.696000099182129,2.696000099182129,2.7679998874664307,5010778.0,2.7679998874664307
2012-05-16,2.7880001068115234,2.696000099182129,2.740000009536743,2.7279999256134033,3276710.0,2.7279999256134033
2012-05-17,2.7720000743865967,2.691999912261963,2.7239999771118164,2.75600004196167,3986570.0,2.75600004196167
2012-05-18,2.7760000228881836,2.7119998931884766,2.752000093460083,2.7279999256134033,3239122.0,2.7279999256134033
2012-05-21,2.7920000553131104,2.7200000286102295,2.7279999256134033,2.74399995803833,5390038.0,2.74399995803833
2012-05-22,2.7799999713897705,2.74399995803833,2.759999990463257,2.7639999389648438,3265588.0,2.7639999389648438
2012-05-23,2.7839999198913574,2.74399995803833,2.7639999389648438,2.7679998874664307,3593592.0,2.7679998874664307
2012-05-24,2.7799999713897705,2.7279999256134033,2.7679998874664307,2.7360000610351562,3005990.0,2.7360000610351562
2012-05-25,2.752000093460083,2.619999885559082,2.7239999771118164,2.631999969482422,5033008.0,2.631999969482422
2012-05-28,2.687999963760376,2.568000078201294,2.619999885559082,2.6600000858306885,3380022.0,2.6600000858306885
2012-05-29,2.7200000286102295,2.6519999504089355,2.6640000343322754,2.7119998931884766,3047038.0,2.7119998931884766
2012-05-30,2.7760000228881836,2.691999912261963,2.700000047683716,2.7160000801086426,3098668.0,2.7160000801086426
2012-05-31,2.7760000228881836,2.684000015258789,2.700000047683716,2.7279999256134033,3963120.0,2.7279999256134033
2012-06-01,2.7639999389648438,2.7160000801086426,2.7279999256134033,2.740000009536743,3808578.0,2.740000009536743
2012-06-04,2.75600004196167,2.631999969482422,2.7039999961853027,2.6440000534057617,3899000.0,2.6440000534057617
2012-06-05,2.671999931335449,2.615999937057495,2.6480000019073486,2.631999969482422,2486285.0,2.631999969482422
2012-06-06,2.6559998989105225,2.6080000400543213,2.6480000019073486,2.631999969482422,1407525.0,2.631999969482422
2012-06-07,2.6679999828338623,2.5840001106262207,2.6679999828338623,2.5959999561309814,2776748.0,2.5959999561309814
2012-06-08,2.6480000019073486,2.5759999752044678,2.6080000400543213,2.5920000076293945,2172230.0,2.5920000076293945
2012-06-11,2.619999885559082,2.5759999752044678,2.6040000915527344,2.5999999046325684,1996768.0,2.5999999046325684
2012-06-12,2.6640000343322754,2.6040000915527344,2.6080000400543213,2.6040000915527344,2384988.0,2.6040000915527344
2012-06-13,2.680000066757202,2.611999988555908,2.680000066757202,2.6519999504089355,2178798.0,2.6519999504089355
2012-06-14,2.671999931335449,2.615999937057495,2.671999931335449,2.631999969482422,2233590.0,2.631999969482422
2012-06-15,2.6600000858306885,2.5920000076293945,2.6480000019073486,2.631999969482422,2463025.0,2.631999969482422
2012-06-18,2.671999931335449,2.611999988555908,2.6559998989105225,2.6679999828338623,2880535.0,2.6679999828338623
2012-06-19,2.7360000610351562,2.6519999504089355,2.6519999504089355,2.6600000858306885,3486120.0,2.6600000858306885
2012-06-20,2.6640000343322754,2.615999937057495,2.6600000858306885,2.628000020980835,2695522.0,2.628000020980835
2012-06-21,2.619999885559082,2.5399999618530273,2.615999937057495,2.5439999103546143,3024747.0,2.5439999103546143
2012-06-25,2.559999942779541,2.364000082015991,2.559999942779541,2.4159998893737793,2826865.0,2.4159998893737793
2012-06-26,2.436000108718872,2.319999933242798,2.436000108718872,2.4040000438690186,2398677.0,2.4040000438690186
2012-06-27,2.4240000247955322,2.371999979019165,2.4000000953674316,2.384000062942505,2493402.0,2.384000062942505
2012-06-28,2.4200000762939453,2.380000114440918,2.4040000438690186,2.3919999599456787,2470850.0,2.3919999599456787
2012-06-29,2.4240000247955322,2.368000030517578,2.3919999599456787,2.4159998893737793,1635627.0,2.4159998893737793
2012-07-02,2.440000057220459,2.4040000438690186,2.440000057220459,2.4159998893737793,1664900.0,2.4159998893737793
2012-07-03,2.436000108718872,2.4040000438690186,2.4200000762939453,2.4159998893737793,2139672.0,2.4159998893737793
2012-07-04,2.427999973297119,2.375999927520752,2.4159998893737793,2.4000000953674316,2359392.0,2.4000000953674316
2012-07-05,2.3919999599456787,2.3359999656677246,2.364000082015991,2.3519999980926514,2179407.0,2.3519999980926514
2012-07-06,2.4639999866485596,2.312000036239624,2.3559999465942383,2.447999954223633,4909622.0,2.447999954223633
2012-07-09,2.4679999351501465,2.4040000438690186,2.436000108718872,2.4079999923706055,2647517.0,2.4079999923706055
2012-07-10,2.440000057220459,2.4000000953674316,2.4079999923706055,2.436000108718872,1714250.0,2.436000108718872
2012-07-11,2.4600000381469727,2.4200000762939453,2.436000108718872,2.4560000896453857,1740390.0,2.4560000896453857
2012-07-12,2.4679999351501465,2.4240000247955322,2.4560000896453857,2.4560000896453857,1759580.0,2.4560000896453857
2012-07-13,2.4719998836517334,2.4240000247955322,2.431999921798706,2.440000057220459,1491855.0,2.440000057220459
2012-07-16,2.4560000896453857,2.3239998817443848,2.427999973297119,2.328000068664551,2467252.0,2.328000068664551
2012-07-17,2.371999979019165,2.3239998817443848,2.3399999141693115,2.3480000495910645,1311145.0,2.3480000495910645
2012-07-18,2.371999979019165,2.319999933242798,2.3239998817443848,2.3559999465942383,1368132.0,2.3559999465942383
2012-07-19,2.4600000381469727,2.3559999465942383,2.364000082015991,2.4200000762939453,3201605.0,2.4200000762939453
2012-07-20,2.4240000247955322,2.371999979019165,2.4079999923706055,2.3919999599456787,1417977.0,2.3919999599456787
2012-07-23,2.4519999027252197,2.359999895095825,2.375999927520752,2.427999973297119,1874225.0,2.427999973297119
2012-07-24,2.4560000896453857,2.4119999408721924,2.427999973297119,2.427999973297119,2243935.0,2.427999973297119
2012-07-25,2.4519999027252197,2.384000062942505,2.440000057220459,2.444000005722046,3180487.0,2.444000005722046
2012-07-26,2.5,2.431999921798706,2.4600000381469727,2.48799991607666,6103115.0,2.48799991607666
2012-07-27,2.492000102996826,2.4200000762939453,2.48799991607666,2.4240000247955322,2973075.0,2.4240000247955322
2012-07-30,2.4240000247955322,2.3519999980926514,2.4240000247955322,2.368000030517578,3262872.0,2.368000030517578
2012-07-31,2.3919999599456787,2.3359999656677246,2.359999895095825,2.3559999465942383,1974497.0,2.3559999465942383
2012-08-01,2.3959999084472656,2.3480000495910645,2.375999927520752,2.380000114440918,1400602.0,2.380000114440918
2012-08-02,2.4079999923706055,2.3519999980926514,2.380000114440918,2.368000030517578,1597795.0,2.368000030517578
2012-08-03,2.3919999599456787,2.3519999980926514,2.359999895095825,2.3919999599456787,1018922.0,2.3919999599456787
2012-08-06,2.447999954223633,2.375999927520752,2.388000011444092,2.447999954223633,2132542.0,2.447999954223633
2012-08-07,2.507999897003174,2.431999921798706,2.431999921798706,2.4600000381469727,2996095.0,2.4600000381469727
2012-08-08,2.4839999675750732,2.427999973297119,2.4760000705718994,2.4560000896453857,2118132.0,2.4560000896453857
2012-08-09,2.4679999351501465,2.431999921798706,2.4519999027252197,2.4679999351501465,2876520.0,2.4679999351501465
2012-08-10,2.5799999237060547,2.4519999027252197,2.4600000381469727,2.503999948501587,11440512.0,2.503999948501587
2012-08-13,2.5280001163482666,2.4719998836517334,2.503999948501587,2.48799991607666,3602997.0,2.48799991607666
2012-08-14,2.619999885559082,2.4519999027252197,2.48799991607666,2.6040000915527344,11691420.0,2.6040000915527344
2012-08-15,2.8320000171661377,2.568000078201294,2.568000078201294,2.7799999713897705,31572197.0,2.7799999713897705
2012-08-16,2.7799999713897705,2.640000104904175,2.747999906539917,2.7679998874664307,14988405.0,2.7679998874664307
2012-08-17,2.7839999198913574,2.684000015258789,2.740000009536743,2.7239999771118164,10747602.0,2.7239999771118164
2012-08-20,2.808000087738037,2.700000047683716,2.7279999256134033,2.7880001068115234,20411462.0,2.7880001068115234
2012-08-21,3.0,2.7360000610351562,2.7880001068115234,2.9639999866485596,35515947.0,2.9639999866485596
2012-08-22,3.0,2.8519999980926514,2.936000108718872,2.940000057220459,36187617.0,2.940000057220459
2012-08-23,2.9679999351501465,2.880000114440918,2.9560000896453857,2.931999921798706,25803480.0,2.931999921798706
2012-08-24,2.9119999408721924,2.7760000228881836,2.9119999408721924,2.8440001010894775,21554620.0,2.8440001010894775
2012-08-27,2.8559999465942383,2.752000093460083,2.828000068664551,2.8480000495910645,21075520.0,2.8480000495910645
2012-08-28,2.9200000762939453,2.808000087738037,2.8440001010894775,2.8559999465942383,26850697.0,2.8559999465942383
2012-08-29,2.884000062942505,2.799999952316284,2.871999979019165,2.812000036239624,24680692.0,2.812000036239624
2012-08-30,2.828000068664551,2.7079999446868896,2.815999984741211,2.7760000228881836,19830662.0,2.7760000228881836
2012-08-31,2.8359999656677246,2.7119998931884766,2.7239999771118164,2.808000087738037,29146097.0,2.808000087738037
2012-09-03,2.9119999408721924,2.7639999389648438,2.7639999389648438,2.888000011444092,31215242.0,2.888000011444092
2012-09-04,2.927999973297119,2.7960000038146973,2.8519999980926514,2.8359999656677246,24142342.0,2.8359999656677246
2012-09-05,2.8480000495910645,2.7360000610351562,2.8320000171661377,2.7760000228881836,16137735.0,2.7760000228881836
2012-09-06,2.7799999713897705,2.687999963760376,2.7720000743865967,2.7239999771118164,12381082.0,2.7239999771118164
2012-09-07,2.812000036239624,2.7200000286102295,2.740000009536743,2.7839999198913574,16144992.0,2.7839999198913574
2012-09-10,2.8239998817443848,2.747999906539917,2.7720000743865967,2.752000093460083,14362140.0,2.752000093460083
2012-09-11,2.888000011444092,2.7079999446868896,2.7679998874664307,2.868000030517578,18103145.0,2.868000030517578
2012-09-12,2.940000057220459,2.799999952316284,2.868000030517578,2.9159998893737793,22617152.0,2.9159998893737793
2012-09-13,2.880000114440918,2.747999906539917,2.880000114440918,2.752000093460083,14850262.0,2.752000093460083
2012-09-14,2.7960000038146973,2.687999963760376,2.7679998874664307,2.7239999771118164,7213945.0,2.7239999771118164
2012-09-17,2.747999906539917,2.6480000019073486,2.7039999961853027,2.6519999504089355,4636022.0,2.6519999504089355
2012-09-18,2.680000066757202,2.6080000400543213,2.6519999504089355,2.6519999504089355,4073112.0,2.6519999504089355
2012-09-19,2.7279999256134033,2.640000104904175,2.6480000019073486,2.700000047683716,4492677.0,2.700000047683716
2012-09-20,2.696000099182129,2.6040000915527344,2.691999912261963,2.6040000915527344,3762002.0,2.6040000915527344
2012-09-21,2.640000104904175,2.5880000591278076,2.5920000076293945,2.619999885559082,2681955.0,2.619999885559082
2012-09-24,2.619999885559082,2.5399999618530273,2.6040000915527344,2.615999937057495,2624527.0,2.615999937057495
2012-09-25,2.624000072479248,2.555999994277954,2.615999937057495,2.6040000915527344,3010360.0,2.6040000915527344
2012-09-26,2.6040000915527344,2.552000045776367,2.6040000915527344,2.559999942779541,2614195.0,2.559999942779541
2012-09-27,2.5959999561309814,2.436000108718872,2.559999942779541,2.568000078201294,4513685.0,2.568000078201294
2012-09-28,2.5759999752044678,2.5199999809265137,2.5239999294281006,2.552000045776367,3980667.0,2.552000045776367
2012-10-08,2.611999988555908,2.5399999618530273,2.563999891281128,2.6040000915527344,3582217.0,2.6040000915527344
2012-10-09,2.6640000343322754,2.5840001106262207,2.6040000915527344,2.6480000019073486,5080337.0,2.6480000019073486
2012-10-10,2.6679999828338623,2.619999885559082,2.6600000858306885,2.6440000534057617,2837427.0,2.6440000534057617
2012-10-11,2.6640000343322754,2.5999999046325684,2.631999969482422,2.6040000915527344,3047270.0,2.6040000915527344
2012-10-12,2.6480000019073486,2.5880000591278076,2.5920000076293945,2.6080000400543213,2712065.0,2.6080000400543213
2012-10-15,2.611999988555908,2.5199999809265137,2.6040000915527344,2.5399999618530273,2112877.0,2.5399999618530273
2012-10-16,2.555999994277954,2.496000051498413,2.555999994277954,2.5,3205247.0,2.5
2012-10-17,2.5239999294281006,2.4600000381469727,2.51200008392334,2.503999948501587,4171167.0,2.503999948501587
2012-10-18,2.552000045776367,2.4719998836517334,2.496000051498413,2.5439999103546143,3650917.0,2.5439999103546143
2012-10-19,2.568000078201294,2.5399999618530273,2.5480000972747803,2.555999994277954,2987865.0,2.555999994277954
2012-10-22,2.5880000591278076,2.5320000648498535,2.555999994277954,2.5840001106262207,2917195.0,2.5840001106262207
2012-10-23,2.5999999046325684,2.563999891281128,2.5840001106262207,2.563999891281128,2804545.0,2.563999891281128
2012-10-24,2.555999994277954,2.507999897003174,2.555999994277954,2.5439999103546143,3773410.0,2.5439999103546143
2012-10-25,2.5920000076293945,2.5199999809265137,2.5439999103546143,2.559999942779541,3643145.0,2.559999942779541
2012-10-26,2.5840001106262207,2.5239999294281006,2.559999942779541,2.572000026702881,3991842.0,2.572000026702881
2012-10-29,2.5759999752044678,2.4800000190734863,2.563999891281128,2.4839999675750732,3268192.0,2.4839999675750732
2012-10-30,2.507999897003174,2.4679999351501465,2.492000102996826,2.48799991607666,1465747.0,2.48799991607666
2012-10-31,2.503999948501587,2.4639999866485596,2.48799991607666,2.5,1596242.0,2.5
2012-11-01,2.552000045776367,2.496000051498413,2.507999897003174,2.5239999294281006,2055687.0,2.5239999294281006
2012-11-02,2.559999942779541,2.5160000324249268,2.5239999294281006,2.555999994277954,3227517.0,2.555999994277954
2012-11-05,2.555999994277954,2.51200008392334,2.555999994277954,2.5320000648498535,2120412.0,2.5320000648498535
2012-11-06,2.5320000648498535,2.4760000705718994,2.51200008392334,2.507999897003174,2335825.0,2.507999897003174
2012-11-07,2.51200008392334,2.4800000190734863,2.5,2.496000051498413,2056660.0,2.496000051498413
2012-11-08,2.503999948501587,2.440000057220459,2.4719998836517334,2.447999954223633,3074047.0,2.447999954223633
2012-11-09,2.4679999351501465,2.440000057220459,2.444000005722046,2.447999954223633,1739780.0,2.447999954223633
2012-11-12,2.4719998836517334,2.444000005722046,2.447999954223633,2.4600000381469727,1127675.0,2.4600000381469727
2012-11-13,2.4719998836517334,2.436000108718872,2.4719998836517334,2.444000005722046,1354200.0,2.444000005722046
2012-11-14,2.4719998836517334,2.4240000247955322,2.440000057220459,2.440000057220459,1428750.0,2.440000057220459
2012-11-15,2.440000057220459,2.4040000438690186,2.436000108718872,2.4200000762939453,1716042.0,2.4200000762939453
2012-11-16,2.427999973297119,2.3959999084472656,2.4240000247955322,2.4040000438690186,1291465.0,2.4040000438690186
2012-11-19,2.4000000953674316,2.359999895095825,2.4000000953674316,2.375999927520752,1618127.0,2.375999927520752
2012-11-20,2.436000108718872,2.3919999599456787,2.3919999599456787,2.4000000953674316,1431250.0,2.4000000953674316
2012-11-21,2.4159998893737793,2.371999979019165,2.3919999599456787,2.4159998893737793,1184352.0,2.4159998893737793
2012-11-22,2.4159998893737793,2.388000011444092,2.4000000953674316,2.4079999923706055,811142.0,2.4079999923706055
2012-11-23,2.427999973297119,2.4000000953674316,2.4000000953674316,2.4200000762939453,1232265.0,2.4200000762939453
2012-11-26,2.5920000076293945,2.4079999923706055,2.4200000762939453,2.5160000324249268,11805162.0,2.5160000324249268
2012-11-27,2.5,2.4040000438690186,2.492000102996826,2.4159998893737793,6417990.0,2.4159998893737793
2012-11-28,2.4159998893737793,2.364000082015991,2.380000114440918,2.368000030517578,3145890.0,2.368000030517578
2012-11-29,2.388000011444092,2.2880001068115234,2.368000030517578,2.299999952316284,3280070.0,2.299999952316284
2012-11-30,2.3480000495910645,2.2880001068115234,2.299999952316284,2.3399999141693115,2562102.0,2.3399999141693115
2012-12-03,2.3480000495910645,2.2639999389648438,2.328000068664551,2.2799999713897705,2172822.0,2.2799999713897705
2012-12-04,2.2799999713897705,2.1519999504089355,2.2799999713897705,2.2039999961853027,3592175.0,2.2039999961853027
2012-12-05,2.312000036239624,2.1640000343322754,2.191999912261963,2.2960000038146973,3704992.0,2.2960000038146973
2012-12-06,2.371999979019165,2.2880001068115234,2.2960000038146973,2.359999895095825,4570740.0,2.359999895095825
2012-12-07,2.384000062942505,2.328000068664551,2.3399999141693115,2.371999979019165,4631142.0,2.371999979019165
2012-12-10,2.4079999923706055,2.359999895095825,2.380000114440918,2.4000000953674316,3293550.0,2.4000000953674316
2012-12-11,2.3959999084472656,2.3519999980926514,2.388000011444092,2.3519999980926514,1798275.0,2.3519999980926514
2012-12-12,2.375999927520752,2.3359999656677246,2.3440001010894775,2.3480000495910645,1344027.0,2.3480000495910645
2012-12-13,2.3519999980926514,2.2839999198913574,2.3519999980926514,2.2920000553131104,1632375.0,2.2920000553131104
2012-12-14,2.388000011444092,2.2920000553131104,2.2920000553131104,2.380000114440918,3586485.0,2.380000114440918
2012-12-17,2.431999921798706,2.364000082015991,2.375999927520752,2.4079999923706055,3193232.0,2.4079999923706055
2012-12-18,2.4119999408721924,2.368000030517578,2.3919999599456787,2.3959999084472656,3357390.0,2.3959999084472656
2012-12-19,2.4079999923706055,2.375999927520752,2.3919999599456787,2.4000000953674316,1970152.0,2.4000000953674316
2012-12-20,2.4000000953674316,2.3519999980926514,2.4000000953674316,2.371999979019165,2126147.0,2.371999979019165
2012-12-21,2.4000000953674316,2.3480000495910645,2.371999979019165,2.364000082015991,2916485.0,2.364000082015991
2012-12-24,2.371999979019165,2.3480000495910645,2.364000082015991,2.3559999465942383,1911022.0,2.3559999465942383
2012-12-25,2.4200000762939453,2.3440001010894775,2.3480000495910645,2.4159998893737793,5208647.0,2.4159998893737793
2012-12-26,2.436000108718872,2.3919999599456787,2.4159998893737793,2.436000108718872,5436812.0,2.436000108718872
2012-12-27,2.48799991607666,2.4040000438690186,2.48799991607666,2.4040000438690186,5352715.0,2.4040000438690186
2012-12-28,2.436000108718872,2.3919999599456787,2.3919999599456787,2.4240000247955322,2588205.0,2.4240000247955322
2012-12-31,2.4600000381469727,2.4240000247955322,2.4240000247955322,2.431999921798706,3398400.0,2.431999921798706
2013-01-04,2.5,2.436000108718872,2.440000057220459,2.48799991607666,6784577.0,2.48799991607666
2013-01-07,2.507999897003174,2.4600000381469727,2.492000102996826,2.4800000190734863,4256035.0,2.4800000190734863
2013-01-08,2.51200008392334,2.4679999351501465,2.4679999351501465,2.51200008392334,5619037.0,2.51200008392334
2013-01-09,2.5799999237060547,2.492000102996826,2.5160000324249268,2.5199999809265137,10813905.0,2.5199999809265137
2013-01-10,2.5360000133514404,2.492000102996826,2.51200008392334,2.5199999809265137,5753357.0,2.5199999809265137
2013-01-11,2.5239999294281006,2.447999954223633,2.5199999809265137,2.4600000381469727,4494247.0,2.4600000381469727
2013-01-14,2.5759999752044678,2.4560000896453857,2.48799991607666,2.568000078201294,8405870.0,2.568000078201294
2013-01-15,2.5840001106262207,2.5439999103546143,2.555999994277954,2.5759999752044678,9471050.0,2.5759999752044678
2013-01-16,2.5959999561309814,2.5160000324249268,2.5959999561309814,2.5439999103546143,6535067.0,2.5439999103546143
2013-01-17,2.5759999752044678,2.507999897003174,2.5439999103546143,2.5239999294281006,3862107.0,2.5239999294281006
2013-01-18,2.559999942779541,2.51200008392334,2.5199999809265137,2.555999994277954,2840682.0,2.555999994277954
2013-01-21,2.572000026702881,2.5320000648498535,2.568000078201294,2.568000078201294,4574480.0,2.568000078201294
2013-01-22,2.6040000915527344,2.5199999809265137,2.568000078201294,2.5280001163482666,4410275.0,2.5280001163482666
2013-01-23,2.559999942779541,2.4800000190734863,2.5280001163482666,2.503999948501587,3302437.0,2.503999948501587
2013-01-24,2.568000078201294,2.492000102996826,2.51200008392334,2.559999942779541,8379077.0,2.559999942779541
2013-01-25,2.6480000019073486,2.5239999294281006,2.552000045776367,2.5840001106262207,16471432.0,2.5840001106262207
2013-01-28,2.671999931335449,2.559999942779541,2.5920000076293945,2.6640000343322754,13940275.0,2.6640000343322754
2013-01-29,2.8559999465942383,2.6600000858306885,2.6640000343322754,2.7920000553131104,27645587.0,2.7920000553131104
2013-01-30,2.8320000171661377,2.684000015258789,2.828000068664551,2.7239999771118164,22584675.0,2.7239999771118164
2013-01-31,2.7279999256134033,2.624000072479248,2.700000047683716,2.635999917984009,11238265.0,2.635999917984009
2013-02-01,2.6679999828338623,2.624000072479248,2.6440000534057617,2.6440000534057617,7961475.0,2.6440000534057617
2013-02-04,2.6640000343322754,2.563999891281128,2.6440000534057617,2.5880000591278076,8699550.0,2.5880000591278076
2013-02-05,2.624000072479248,2.563999891281128,2.5880000591278076,2.5999999046325684,4933140.0,2.5999999046325684
2013-02-06,2.6519999504089355,2.5999999046325684,2.611999988555908,2.619999885559082,4714717.0,2.619999885559082
2013-02-07,2.759999990463257,2.684000015258789,2.700000047683716,2.747999906539917,16331135.0,2.747999906539917
2013-02-08,2.759999990463257,2.696000099182129,2.7239999771118164,2.7279999256134033,8623500.0,2.7279999256134033
2013-02-18,2.74399995803833,2.7039999961853027,2.7239999771118164,2.7160000801086426,5871450.0,2.7160000801086426
2013-02-19,2.7320001125335693,2.628000020980835,2.7160000801086426,2.635999917984009,6611187.0,2.635999917984009
2013-02-20,2.6760001182556152,2.635999917984009,2.635999917984009,2.671999931335449,4494497.0,2.671999931335449
2013-02-21,2.6600000858306885,2.5920000076293945,2.6600000858306885,2.5999999046325684,5914337.0,2.5999999046325684
2013-02-22,2.640000104904175,2.5920000076293945,2.5959999561309814,2.5999999046325684,3593465.0,2.5999999046325684
2013-02-25,2.624000072479248,2.5999999046325684,2.5999999046325684,2.615999937057495,3670350.0,2.615999937057495
2013-02-26,2.615999937057495,2.5160000324249268,2.615999937057495,2.5360000133514404,6978225.0,2.5360000133514404
2013-02-27,2.559999942779541,2.5,2.5280001163482666,2.5160000324249268,5383920.0,2.5160000324249268
2013-02-28,2.5759999752044678,2.5160000324249268,2.5239999294281006,2.572000026702881,5176960.0,2.572000026702881
2013-03-01,2.631999969482422,2.559999942779541,2.559999942779541,2.628000020980835,6772242.0,2.628000020980835
2013-03-04,2.624000072479248,2.5480000972747803,2.611999988555908,2.568000078201294,6548007.0,2.568000078201294
2013-03-05,2.619999885559082,2.568000078201294,2.572000026702881,2.611999988555908,5438095.0,2.611999988555908
2013-03-06,2.671999931335449,2.6080000400543213,2.611999988555908,2.6559998989105225,8428640.0,2.6559998989105225
2013-03-07,2.691999912261963,2.635999917984009,2.6559998989105225,2.687999963760376,9649660.0,2.687999963760376
2013-03-08,2.7119998931884766,2.6519999504089355,2.680000066757202,2.6600000858306885,5110400.0,2.6600000858306885
2013-03-11,2.75600004196167,2.6679999828338623,2.680000066757202,2.74399995803833,17051735.0,2.74399995803833
2013-03-12,2.75600004196167,2.619999885559082,2.75600004196167,2.6519999504089355,9406032.0,2.6519999504089355
2013-03-13,2.700000047683716,2.552000045776367,2.6679999828338623,2.6040000915527344,8071915.0,2.6040000915527344
2013-03-14,2.640000104904175,2.572000026702881,2.640000104904175,2.5999999046325684,5981457.0,2.5999999046325684
2013-03-15,2.624000072479248,2.559999942779541,2.6040000915527344,2.5799999237060547,5954367.0,2.5799999237060547
2013-03-18,2.5999999046325684,2.5239999294281006,2.5759999752044678,2.5840001106262207,6092850.0,2.5840001106262207
2013-03-19,2.6080000400543213,2.559999942779541,2.5840001106262207,2.5840001106262207,3475590.0,2.5840001106262207
2013-03-20,2.6600000858306885,2.568000078201294,2.568000078201294,2.6440000534057617,9236355.0,2.6440000534057617
2013-03-21,2.691999912261963,2.628000020980835,2.6559998989105225,2.680000066757202,9639575.0,2.680000066757202
2013-03-22,2.740000009536743,2.6519999504089355,2.6640000343322754,2.7119998931884766,16959405.0,2.7119998931884766
2013-03-25,2.7720000743865967,2.671999931335449,2.7160000801086426,2.747999906539917,17453047.0,2.747999906539917
2013-03-26,2.996000051498413,2.671999931335449,2.7360000610351562,2.888000011444092,24182672.0,2.888000011444092
2013-03-27,2.931999921798706,2.812000036239624,2.871999979019165,2.864000082015991,20674480.0,2.864000082015991
2013-03-28,2.859999895095825,2.7360000610351562,2.819999933242798,2.7920000553131104,9798420.0,2.7920000553131104
2013-03-29,2.819999933242798,2.747999906539917,2.7720000743865967,2.747999906539917,12132185.0,2.747999906539917
2013-04-01,2.8559999465942383,2.7239999771118164,2.740000009536743,2.7760000228881836,28841915.0,2.7760000228881836
2013-04-02,2.815999984741211,2.671999931335449,2.74399995803833,2.808000087738037,18975717.0,2.808000087738037
2013-04-03,2.864000082015991,2.740000009536743,2.7880001068115234,2.7960000038146973,37628567.0,2.7960000038146973
2013-04-08,2.815999984741211,2.680000066757202,2.7839999198913574,2.799999952316284,8924012.0,2.799999952316284
2013-04-09,2.9800000190734863,2.7720000743865967,2.7720000743865967,2.8440001010894775,45560310.0,2.8440001010894775
2013-04-10,2.8239998817443848,2.740000009536743,2.799999952316284,2.7839999198913574,24032187.0,2.7839999198913574
2013-04-11,2.7920000553131104,2.671999931335449,2.7760000228881836,2.680000066757202,12706467.0,2.680000066757202
2013-04-12,2.671999931335449,2.568000078201294,2.6440000534057617,2.5759999752044678,8979515.0,2.5759999752044678
2013-04-15,2.6080000400543213,2.5399999618530273,2.572000026702881,2.5840001106262207,6017435.0,2.5840001106262207
2013-04-16,2.611999988555908,2.5439999103546143,2.5480000972747803,2.5959999561309814,3675585.0,2.5959999561309814
2013-04-17,2.752000093460083,2.572000026702881,2.5959999561309814,2.7079999446868896,17227002.0,2.7079999446868896
2013-04-18,2.700000047683716,2.628000020980835,2.680000066757202,2.635999917984009,18879992.0,2.635999917984009
2013-04-19,2.6559998989105225,2.611999988555908,2.635999917984009,2.6480000019073486,11014152.0,2.6480000019073486
2013-04-22,2.7039999961853027,2.5759999752044678,2.615999937057495,2.700000047683716,15382442.0,2.700000047683716
2013-04-23,2.7119998931884766,2.6640000343322754,2.6760001182556152,2.6760001182556152,11249310.0,2.6760001182556152
2013-04-24,2.700000047683716,2.6480000019073486,2.6679999828338623,2.684000015258789,5300832.0,2.684000015258789
2013-04-25,2.7079999446868896,2.628000020980835,2.684000015258789,2.6519999504089355,6373442.0,2.6519999504089355
2013-04-26,2.6679999828338623,2.572000026702881,2.6679999828338623,2.5880000591278076,5200747.0,2.5880000591278076
2013-05-02,2.611999988555908,2.568000078201294,2.5920000076293945,2.6080000400543213,2800357.0,2.6080000400543213
2013-05-03,2.6559998989105225,2.5959999561309814,2.611999988555908,2.6040000915527344,4587750.0,2.6040000915527344
2013-05-06,2.640000104904175,2.5999999046325684,2.624000072479248,2.628000020980835,4436415.0,2.628000020980835
2013-05-07,2.6679999828338623,2.615999937057495,2.628000020980835,2.619999885559082,3526027.0,2.619999885559082
2013-05-08,2.6559998989105225,2.5799999237060547,2.631999969482422,2.615999937057495,3654282.0,2.615999937057495
2013-05-09,2.611999988555908,2.552000045776367,2.6040000915527344,2.568000078201294,5198372.0,2.568000078201294
2013-05-10,2.5999999046325684,2.563999891281128,2.5759999752044678,2.5840001106262207,3840770.0,2.5840001106262207
2013-05-13,2.619999885559082,2.568000078201294,2.5880000591278076,2.619999885559082,4395470.0,2.619999885559082
2013-05-14,2.615999937057495,2.559999942779541,2.611999988555908,2.559999942779541,3808902.0,2.559999942779541
2013-05-15,2.5999999046325684,2.5439999103546143,2.572000026702881,2.5920000076293945,3908132.0,2.5920000076293945
2013-05-16,2.6600000858306885,2.568000078201294,2.5920000076293945,2.6480000019073486,12975595.0,2.6480000019073486
2013-05-17,2.680000066757202,2.628000020980835,2.631999969482422,2.671999931335449,8714515.0,2.671999931335449
2013-05-20,2.687999963760376,2.6559998989105225,2.6559998989105225,2.6760001182556152,7859832.0,2.6760001182556152
2013-05-21,2.7079999446868896,2.671999931335449,2.687999963760376,2.696000099182129,7242132.0,2.696000099182129
2013-05-22,2.7039999961853027,2.6600000858306885,2.696000099182129,2.684000015258789,5494217.0,2.684000015258789
2013-05-23,2.752000093460083,2.6760001182556152,2.687999963760376,2.7079999446868896,10934102.0,2.7079999446868896
2013-05-24,2.7720000743865967,2.700000047683716,2.7119998931884766,2.759999990463257,8927070.0,2.759999990463257
2013-05-27,2.7960000038146973,2.7360000610351562,2.759999990463257,2.747999906539917,10437995.0,2.747999906539917
2013-05-28,2.808000087738037,2.740000009536743,2.759999990463257,2.799999952316284,9558410.0,2.799999952316284
2013-05-29,2.8239998817443848,2.7839999198913574,2.8239998817443848,2.7920000553131104,8197787.0,2.7920000553131104
2013-05-30,2.819999933242798,2.7639999389648438,2.812000036239624,2.7920000553131104,9391152.0,2.7920000553131104
2013-05-31,2.9000000953674316,2.7920000553131104,2.799999952316284,2.880000114440918,19074722.0,2.880000114440918
2013-06-03,2.9760000705718994,2.8559999465942383,2.859999895095825,2.9639999866485596,24391235.0,2.9639999866485596
2013-06-04,3.0199999809265137,2.9079999923706055,2.9560000896453857,2.947999954223633,22132480.0,2.947999954223633
2013-06-05,2.9760000705718994,2.927999973297119,2.9560000896453857,2.9639999866485596,17887230.0,2.9639999866485596
2013-06-06,3.111999988555908,2.940000057220459,2.9679999351501465,3.0880000591278076,59431482.0,3.0880000591278076
2013-06-07,3.119999885559082,3.0439999103546143,3.059999942779541,3.0920000076293945,45681272.0,3.0920000076293945
2013-06-13,3.1519999504089355,2.9200000762939453,3.068000078201294,3.063999891281128,59306962.0,3.063999891281128
2013-06-14,3.1040000915527344,2.9839999675750732,3.068000078201294,3.0399999618530273,40509237.0,3.0399999618530273
2013-06-17,3.1080000400543213,2.9600000381469727,3.0320000648498535,3.0799999237060547,39862325.0,3.0799999237060547
2013-06-18,3.3440001010894775,3.0399999618530273,3.059999942779541,3.312000036239624,85131307.0,3.312000036239624
2013-06-19,3.3480000495910645,3.171999931335449,3.240000009536743,3.2279999256134033,65774777.0,3.2279999256134033
2013-06-20,3.319999933242798,3.1519999504089355,3.2160000801086426,3.247999906539917,56776182.0,3.247999906539917
2013-06-21,3.3320000171661377,3.1600000858306885,3.2239999771118164,3.2880001068115234,58621140.0,3.2880001068115234
2013-06-24,3.319999933242798,3.171999931335449,3.2799999713897705,3.252000093460083,71557595.0,3.252000093460083
2013-06-25,3.2239999771118164,3.0999999046325684,3.200000047683716,3.2039999961853027,60521212.0,3.2039999961853027
2013-06-26,3.3320000171661377,3.1640000343322754,3.2200000286102295,3.2960000038146973,53206292.0,3.2960000038146973
2013-06-27,3.364000082015991,3.2360000610351562,3.2960000038146973,3.2960000038146973,67968832.0,3.2960000038146973
2013-06-28,3.371999979019165,3.252000093460083,3.2679998874664307,3.3239998817443848,75844790.0,3.3239998817443848
2013-07-01,3.4600000381469727,3.0399999618530273,3.319999933242798,3.2760000228881836,76412262.0,3.2760000228881836
2013-07-02,3.299999952316284,3.196000099182129,3.2360000610351562,3.2119998931884766,57251852.0,3.2119998931884766
2013-07-03,3.200000047683716,3.003999948501587,3.200000047683716,3.0959999561309814,42349147.0,3.0959999561309814
2013-07-04,3.1519999504089355,2.9719998836517334,2.9760000705718994,3.1080000400543213,33706097.0,3.1080000400543213
2013-07-05,3.184000015258789,3.0799999237060547,3.0799999237060547,3.1480000019073486,38006787.0,3.1480000019073486
2013-07-08,3.2119998931884766,3.059999942779541,3.119999885559082,3.171999931335449,57061002.0,3.171999931335449
2013-07-09,3.2160000801086426,3.131999969482422,3.1600000858306885,3.191999912261963,52517210.0,3.191999912261963
2013-07-10,3.2279999256134033,3.1519999504089355,3.196000099182129,3.2039999961853027,51280115.0,3.2039999961853027
2013-07-11,3.2039999961853027,3.0439999103546143,3.1760001182556152,3.0880000591278076,54594120.0,3.0880000591278076
2013-07-12,3.059999942779541,2.8959999084472656,3.059999942779541,2.9000000953674316,44712797.0,2.9000000953674316
2013-07-15,2.880000114440918,2.808000087738037,2.864000082015991,2.859999895095825,28013257.0,2.859999895095825
2013-07-16,2.9679999351501465,2.8480000495910645,2.859999895095825,2.9560000896453857,27481607.0,2.9560000896453857
2013-07-17,2.9560000896453857,2.803999900817871,2.9560000896453857,2.808000087738037,23497987.0,2.808000087738037
2013-07-18,2.8320000171661377,2.7639999389648438,2.7839999198913574,2.819999933242798,15087400.0,2.819999933242798
2013-07-19,2.8359999656677246,2.624000072479248,2.812000036239624,2.628000020980835,21815365.0,2.628000020980835
2013-07-22,2.6760001182556152,2.5439999103546143,2.611999988555908,2.671999931335449,12182860.0,2.671999931335449
2013-07-23,2.7079999446868896,2.6480000019073486,2.6480000019073486,2.696000099182129,14391100.0,2.696000099182129
2013-07-24,2.696000099182129,2.5920000076293945,2.696000099182129,2.640000104904175,15001032.0,2.640000104904175
2013-07-25,2.6559998989105225,2.5999999046325684,2.635999917984009,2.615999937057495,9292990.0,2.615999937057495
2013-07-26,2.615999937057495,2.559999942779541,2.6040000915527344,2.559999942779541,10029902.0,2.559999942779541
2013-07-29,2.6040000915527344,2.563999891281128,2.563999891281128,2.5999999046325684,10234887.0,2.5999999046325684
2013-07-30,2.640000104904175,2.5160000324249268,2.6040000915527344,2.615999937057495,11021945.0,2.615999937057495
2013-07-31,2.635999917984009,2.5799999237060547,2.611999988555908,2.6080000400543213,10315072.0,2.6080000400543213
2013-08-01,2.6480000019073486,2.5999999046325684,2.615999937057495,2.6440000534057617,12208425.0,2.6440000534057617
2013-08-02,2.6600000858306885,2.619999885559082,2.6559998989105225,2.628000020980835,10594732.0,2.628000020980835
2013-08-05,2.6480000019073486,2.5999999046325684,2.619999885559082,2.640000104904175,10461237.0,2.640000104904175
2013-08-06,2.6480000019073486,2.611999988555908,2.635999917984009,2.6480000019073486,11521352.0,2.6480000019073486
2013-08-07,2.7239999771118164,2.635999917984009,2.6480000019073486,2.700000047683716,22762997.0,2.700000047683716
2013-08-08,2.696000099182129,2.6480000019073486,2.696000099182129,2.6600000858306885,9950932.0,2.6600000858306885
2013-08-09,2.680000066757202,2.6080000400543213,2.6679999828338623,2.640000104904175,10111125.0,2.640000104904175
2013-08-12,2.7039999961853027,2.640000104904175,2.6480000019073486,2.7039999961853027,13219515.0,2.7039999961853027
2013-08-13,2.7799999713897705,2.687999963760376,2.7079999446868896,2.7639999389648438,17478377.0,2.7639999389648438
2013-08-14,2.7679998874664307,2.700000047683716,2.75600004196167,2.7200000286102295,10914527.0,2.7200000286102295
2013-08-15,2.7079999446868896,2.6559998989105225,2.7079999446868896,2.6679999828338623,11947357.0,2.6679999828338623
2013-08-16,2.7079999446868896,2.5759999752044678,2.671999931335449,2.5840001106262207,13585545.0,2.5840001106262207
2013-08-19,2.6080000400543213,2.5360000133514404,2.5480000972747803,2.6080000400543213,8374447.0,2.6080000400543213
2013-08-20,2.631999969482422,2.5759999752044678,2.6080000400543213,2.5840001106262207,7019827.0,2.5840001106262207
2013-08-21,2.5920000076293945,2.552000045776367,2.5840001106262207,2.5799999237060547,7658407.0,2.5799999237060547
2013-08-22,2.5880000591278076,2.559999942779541,2.572000026702881,2.572000026702881,7048472.0,2.572000026702881
2013-08-23,2.5880000591278076,2.5239999294281006,2.572000026702881,2.552000045776367,8893325.0,2.552000045776367
2013-08-26,2.6080000400543213,2.5439999103546143,2.552000045776367,2.5999999046325684,7692300.0,2.5999999046325684
2013-08-27,2.628000020980835,2.5880000591278076,2.5959999561309814,2.628000020980835,7527977.0,2.628000020980835
2013-08-28,2.619999885559082,2.5799999237060547,2.611999988555908,2.5999999046325684,8643650.0,2.5999999046325684
2013-08-29,2.747999906539917,2.5880000591278076,2.5999999046325684,2.7320001125335693,20389645.0,2.7320001125335693
2013-08-30,2.864000082015991,2.6640000343322754,2.75600004196167,2.8440001010894775,49695305.0,2.8440001010894775
2013-09-02,2.9079999923706055,2.7079999446868896,2.884000062942505,2.7200000286102295,34592547.0,2.7200000286102295
2013-09-03,2.747999906539917,2.6679999828338623,2.7239999771118164,2.7360000610351562,13162862.0,2.7360000610351562
2013-09-04,2.7799999713897705,2.7079999446868896,2.7320001125335693,2.7720000743865967,12205660.0,2.7720000743865967
2013-09-05,2.7679998874664307,2.696000099182129,2.75600004196167,2.7160000801086426,9723622.0,2.7160000801086426
2013-09-06,2.75600004196167,2.696000099182129,2.7160000801086426,2.7279999256134033,9474310.0,2.7279999256134033
2013-09-09,2.7639999389648438,2.7200000286102295,2.74399995803833,2.747999906539917,11569645.0,2.747999906539917
2013-09-10,2.7679998874664307,2.7239999771118164,2.740000009536743,2.759999990463257,10818992.0,2.759999990463257
2013-09-11,2.8239998817443848,2.759999990463257,2.7639999389648438,2.803999900817871,17797267.0,2.803999900817871
2013-09-12,2.803999900817871,2.7679998874664307,2.7960000038146973,2.7760000228881836,10667800.0,2.7760000228881836
2013-09-13,2.9079999923706055,2.7039999961853027,2.7799999713897705,2.880000114440918,22762292.0,2.880000114440918
2013-09-16,2.9839999675750732,2.799999952316284,2.9679999351501465,2.808000087738037,24683797.0,2.808000087738037
2013-09-17,2.8519999980926514,2.7239999771118164,2.7839999198913574,2.740000009536743,13206162.0,2.740000009536743
2013-09-18,2.7639999389648438,2.7119998931884766,2.74399995803833,2.752000093460083,6129607.0,2.752000093460083
2013-09-23,2.7639999389648438,2.7279999256134033,2.74399995803833,2.7639999389648438,7899595.0,2.7639999389648438
2013-09-24,2.7639999389648438,2.7119998931884766,2.7639999389648438,2.7200000286102295,9614765.0,2.7200000286102295
2013-09-25,2.752000093460083,2.684000015258789,2.7320001125335693,2.684000015258789,7567545.0,2.684000015258789
2013-09-26,2.691999912261963,2.572000026702881,2.684000015258789,2.6080000400543213,10305082.0,2.6080000400543213
2013-09-27,2.619999885559082,2.5920000076293945,2.6040000915527344,2.611999988555908,5314037.0,2.611999988555908
2013-09-30,2.6440000534057617,2.6080000400543213,2.611999988555908,2.631999969482422,3413880.0,2.631999969482422
2013-10-08,2.696000099182129,2.6080000400543213,2.624000072479248,2.6760001182556152,5232617.0,2.6760001182556152
2013-10-09,2.691999912261963,2.6600000858306885,2.6640000343322754,2.687999963760376,5652177.0,2.687999963760376
2013-10-10,2.687999963760376,2.6440000534057617,2.680000066757202,2.6519999504089355,6302687.0,2.6519999504089355
2013-10-11,2.687999963760376,2.6480000019073486,2.6559998989105225,2.684000015258789,8295440.0,2.684000015258789
2013-10-14,2.7039999961853027,2.671999931335449,2.700000047683716,2.700000047683716,9181720.0,2.700000047683716
2013-10-15,2.740000009536743,2.696000099182129,2.700000047683716,2.7320001125335693,9696940.0,2.7320001125335693
2013-10-16,2.740000009536743,2.640000104904175,2.7360000610351562,2.6440000534057617,6657147.0,2.6440000534057617
2013-10-17,2.696000099182129,2.640000104904175,2.6480000019073486,2.6559998989105225,6692882.0,2.6559998989105225
2013-10-18,2.7279999256134033,2.640000104904175,2.6559998989105225,2.7079999446868896,8309347.0,2.7079999446868896
2013-10-21,2.7279999256134033,2.687999963760376,2.7200000286102295,2.7160000801086426,8925485.0,2.7160000801086426
2013-10-22,2.8399999141693115,2.7239999771118164,2.799999952316284,2.747999906539917,29081565.0,2.747999906539917
2013-10-23,2.75600004196167,2.619999885559082,2.7200000286102295,2.6519999504089355,11843547.0,2.6519999504089355
2013-10-24,2.671999931335449,2.624000072479248,2.6600000858306885,2.628000020980835,6965720.0,2.628000020980835
2013-10-25,2.6440000534057617,2.563999891281128,2.631999969482422,2.5799999237060547,6904445.0,2.5799999237060547
2013-10-28,2.611999988555908,2.563999891281128,2.611999988555908,2.5759999752044678,4875682.0,2.5759999752044678
2013-10-29,2.5880000591278076,2.4119999408721924,2.568000078201294,2.4639999866485596,10337197.0,2.4639999866485596
2013-10-30,2.5,2.4519999027252197,2.4600000381469727,2.5,4886205.0,2.5
2013-10-31,2.492000102996826,2.4600000381469727,2.492000102996826,2.4839999675750732,4476677.0,2.4839999675750732
2013-11-01,2.503999948501587,2.4600000381469727,2.4839999675750732,2.48799991607666,3459525.0,2.48799991607666
2013-11-04,2.51200008392334,2.4719998836517334,2.492000102996826,2.492000102996826,3112777.0,2.492000102996826
2013-11-05,2.503999948501587,2.447999954223633,2.492000102996826,2.503999948501587,5246752.0,2.503999948501587
2013-11-06,2.5239999294281006,2.48799991607666,2.503999948501587,2.492000102996826,4490790.0,2.492000102996826
2013-11-07,2.4839999675750732,2.444000005722046,2.4639999866485596,2.447999954223633,4957007.0,2.447999954223633
2013-11-08,2.4519999027252197,2.384000062942505,2.444000005722046,2.3959999084472656,5724415.0,2.3959999084472656
2013-11-11,2.4159998893737793,2.359999895095825,2.3919999599456787,2.4119999408721924,4615260.0,2.4119999408721924
2013-11-12,2.4639999866485596,2.3919999599456787,2.4200000762939453,2.4560000896453857,4096592.0,2.4560000896453857
2013-11-13,2.4560000896453857,2.4079999923706055,2.4560000896453857,2.4119999408721924,3394500.0,2.4119999408721924
2013-11-14,2.447999954223633,2.3959999084472656,2.4040000438690186,2.447999954223633,3500760.0,2.447999954223633
2013-11-15,2.496000051498413,2.444000005722046,2.444000005722046,2.4800000190734863,4915642.0,2.4800000190734863
2013-11-18,2.5199999809265137,2.4800000190734863,2.492000102996826,2.51200008392334,5819515.0,2.51200008392334
2013-11-19,2.5360000133514404,2.496000051498413,2.5199999809265137,2.51200008392334,4740310.0,2.51200008392334
2013-11-20,2.5239999294281006,2.492000102996826,2.5160000324249268,2.5199999809265137,5137800.0,2.5199999809265137
2013-11-21,2.5360000133514404,2.5,2.5199999809265137,2.5280001163482666,4567967.0,2.5280001163482666
2013-11-22,2.5439999103546143,2.5160000324249268,2.5199999809265137,2.5280001163482666,4830725.0,2.5280001163482666
2013-11-25,2.6080000400543213,2.5160000324249268,2.5280001163482666,2.559999942779541,13256082.0,2.559999942779541
2013-11-26,2.6600000858306885,2.5360000133514404,2.552000045776367,2.6440000534057617,16830052.0,2.6440000534057617
2013-11-27,2.6480000019073486,2.611999988555908,2.615999937057495,2.640000104904175,18065377.0,2.640000104904175
2013-11-28,2.684000015258789,2.6040000915527344,2.635999917984009,2.619999885559082,15750712.0,2.619999885559082
2013-11-29,2.687999963760376,2.5840001106262207,2.6080000400543213,2.6640000343322754,17217667.0,2.6640000343322754
2013-12-02,2.6679999828338623,2.5320000648498535,2.6040000915527344,2.572000026702881,12910187.0,2.572000026702881
2013-12-03,2.684000015258789,2.5360000133514404,2.555999994277954,2.680000066757202,12231832.0,2.680000066757202
2013-12-04,2.871999979019165,2.6640000343322754,2.6640000343322754,2.7760000228881836,39534985.0,2.7760000228881836
2013-12-05,2.808000087738037,2.7200000286102295,2.7760000228881836,2.74399995803833,25843890.0,2.74399995803833
2013-12-06,2.7960000038146973,2.7119998931884766,2.7279999256134033,2.7639999389648438,13545180.0,2.7639999389648438
2013-12-09,2.859999895095825,2.7720000743865967,2.808000087738037,2.799999952316284,9645435.0,2.799999952316284
2013-12-10,2.8399999141693115,2.7279999256134033,2.812000036239624,2.74399995803833,9829435.0,2.74399995803833
2013-12-11,2.759999990463257,2.680000066757202,2.696000099182129,2.7119998931884766,10564235.0,2.7119998931884766
2013-12-12,2.7200000286102295,2.6760001182556152,2.691999912261963,2.687999963760376,3741802.0,2.687999963760376
2013-12-13,2.7880001068115234,2.6640000343322754,2.6640000343322754,2.7760000228881836,13747862.0,2.7760000228881836
2013-12-16,2.808000087738037,2.75600004196167,2.7760000228881836,2.75600004196167,8228722.0,2.75600004196167
2013-12-17,2.7639999389648438,2.7119998931884766,2.747999906539917,2.74399995803833,3483762.0,2.74399995803833
2013-12-18,2.7679998874664307,2.7160000801086426,2.747999906539917,2.7279999256134033,4612640.0,2.7279999256134033
2013-12-19,2.759999990463257,2.640000104904175,2.7279999256134033,2.6519999504089355,8054152.0,2.6519999504089355
2013-12-20,2.671999931335449,2.5399999618530273,2.6519999504089355,2.640000104904175,15893600.0,2.640000104904175
2013-12-23,2.868000030517578,2.619999885559082,2.624000072479248,2.808000087738037,47074625.0,2.808000087738037
2013-12-24,2.880000114440918,2.7679998874664307,2.7799999713897705,2.812000036239624,38457062.0,2.812000036239624
2013-12-25,3.0399999618530273,2.759999990463257,2.759999990463257,2.9079999923706055,60417162.0,2.9079999923706055
2013-12-26,2.927999973297119,2.7279999256134033,2.9079999923706055,2.75600004196167,36660912.0,2.75600004196167
2013-12-27,2.812000036239624,2.7279999256134033,2.747999906539917,2.7360000610351562,13521197.0,2.7360000610351562
2013-12-30,2.98799991607666,2.740000009536743,2.740000009536743,2.927999973297119,59490840.0,2.927999973297119
2013-12-31,2.931999921798706,2.799999952316284,2.8959999084472656,2.808000087738037,43417790.0,2.808000087738037
2014-01-02,3.0880000591278076,2.7880001068115234,2.8320000171661377,3.0880000591278076,90458795.0,3.0880000591278076
2014-01-03,3.3359999656677246,3.0,3.059999942779541,3.319999933242798,117357177.0,3.319999933242798
2014-01-06,3.312000036239624,3.1600000858306885,3.240000009536743,3.2799999713897705,72929235.0,3.2799999713897705
2014-01-07,3.200000047683716,3.003999948501587,3.1600000858306885,3.119999885559082,45550357.0,3.119999885559082
2014-01-08,3.0920000076293945,3.007999897003174,3.0799999237060547,3.0840001106262207,36973987.0,3.0840001106262207
2014-01-09,3.124000072479248,3.0399999618530273,3.0880000591278076,3.052000045776367,43072607.0,3.052000045776367
2014-01-10,3.0759999752044678,3.0,3.0360000133514404,3.0480000972747803,20012252.0,3.0480000972747803
2014-01-13,3.0920000076293945,2.9200000762939453,3.0399999618530273,3.0799999237060547,20444595.0,3.0799999237060547
2014-01-14,3.388000011444092,3.052000045776367,3.059999942779541,3.388000011444092,115621982.0,3.388000011444092
2014-01-15,3.3959999084472656,3.2799999713897705,3.3399999141693115,3.3440001010894775,100966882.0,3.3440001010894775
2014-01-16,3.444000005722046,3.240000009536743,3.2799999713897705,3.3959999084472656,85996772.0,3.3959999084472656
2014-01-17,3.4000000953674316,3.2839999198913574,3.3519999980926514,3.3480000495910645,52378525.0,3.3480000495910645
2014-01-20,3.359999895095825,3.2320001125335693,3.2960000038146973,3.328000068664551,49927067.0,3.328000068664551
2014-01-21,3.552000045776367,3.2799999713897705,3.319999933242798,3.440000057220459,85767765.0,3.440000057220459
2014-01-22,3.375999927520752,3.0959999561309814,3.368000030517578,3.0959999561309814,97209575.0,3.0959999561309814
2014-01-23,3.0399999618530273,2.927999973297119,2.996000051498413,3.0160000324249268,57332887.0,3.0160000324249268
2014-01-24,2.992000102996826,2.947999954223633,2.9800000190734863,2.9639999866485596,35591832.0,2.9639999866485596
2014-01-27,2.98799991607666,2.936000108718872,2.940000057220459,2.9519999027252197,20319440.0,2.9519999027252197
2014-01-28,2.9679999351501465,2.8239998817443848,2.944000005722046,2.8399999141693115,24628172.0,2.8399999141693115
2014-01-29,2.875999927520752,2.828000068664551,2.8399999141693115,2.8559999465942383,11644992.0,2.8559999465942383
2014-01-30,2.8919999599456787,2.8399999141693115,2.8559999465942383,2.8519999980926514,11445090.0,2.8519999980926514
2014-02-07,2.635999917984009,2.568000078201294,2.568000078201294,2.619999885559082,46869795.0,2.619999885559082
2014-02-10,2.671999931335449,2.559999942779541,2.5759999752044678,2.6640000343322754,39972575.0,2.6640000343322754
2014-02-11,2.6640000343322754,2.619999885559082,2.6519999504089355,2.6559998989105225,24947992.0,2.6559998989105225
2014-02-12,2.6519999504089355,2.5880000591278076,2.640000104904175,2.6480000019073486,25179885.0,2.6480000019073486
2014-02-13,2.747999906539917,2.619999885559082,2.640000104904175,2.7200000286102295,39019020.0,2.7200000286102295
2014-02-14,2.747999906539917,2.687999963760376,2.7160000801086426,2.74399995803833,24080397.0,2.74399995803833
2014-02-17,2.7720000743865967,2.7119998931884766,2.740000009536743,2.7639999389648438,24800577.0,2.7639999389648438
2014-02-18,2.759999990463257,2.7200000286102295,2.759999990463257,2.740000009536743,18024002.0,2.740000009536743
2014-02-19,2.740000009536743,2.6519999504089355,2.740000009536743,2.691999912261963,20724355.0,2.691999912261963
2014-02-20,2.7079999446868896,2.6480000019073486,2.680000066757202,2.6679999828338623,16759720.0,2.6679999828338623
2014-02-21,2.696000099182129,2.640000104904175,2.6640000343322754,2.6559998989105225,11409727.0,2.6559998989105225
2014-02-24,2.635999917984009,2.5799999237060547,2.635999917984009,2.611999988555908,12880220.0,2.611999988555908
2014-02-25,2.6679999828338623,2.5880000591278076,2.615999937057495,2.6080000400543213,15160152.0,2.6080000400543213
2014-02-26,2.631999969482422,2.5920000076293945,2.611999988555908,2.631999969482422,9622825.0,2.631999969482422
2014-02-27,2.7360000610351562,2.6559998989105225,2.6600000858306885,2.7239999771118164,23307825.0,2.7239999771118164
2014-02-28,2.752000093460083,2.691999912261963,2.7279999256134033,2.7279999256134033,17742815.0,2.7279999256134033
2014-03-03,2.7360000610351562,2.6760001182556152,2.7360000610351562,2.7079999446868896,14839712.0,2.7079999446868896
2014-03-04,2.691999912261963,2.611999988555908,2.691999912261963,2.6480000019073486,14582390.0,2.6480000019073486
2014-03-05,2.691999912261963,2.640000104904175,2.6760001182556152,2.6519999504089355,9984985.0,2.6519999504089355
2014-03-06,2.6480000019073486,2.5840001106262207,2.640000104904175,2.635999917984009,10297940.0,2.635999917984009
2014-03-07,2.640000104904175,2.5999999046325684,2.628000020980835,2.611999988555908,6964995.0,2.611999988555908
2014-03-10,2.6080000400543213,2.4200000762939453,2.6080000400543213,2.444000005722046,14008187.0,2.444000005722046
2014-03-11,2.4600000381469727,2.4079999923706055,2.440000057220459,2.436000108718872,8920675.0,2.436000108718872
2014-03-12,2.4679999351501465,2.4159998893737793,2.436000108718872,2.4639999866485596,6029337.0,2.4639999866485596
2014-03-13,2.507999897003174,2.4639999866485596,2.4679999351501465,2.496000051498413,7377777.0,2.496000051498413
2014-03-14,2.492000102996826,2.447999954223633,2.492000102996826,2.4719998836517334,5352975.0,2.4719998836517334
2014-03-17,2.5199999809265137,2.4719998836517334,2.4800000190734863,2.507999897003174,5396330.0,2.507999897003174
2014-03-18,2.5480000972747803,2.5,2.507999897003174,2.5199999809265137,8865190.0,2.5199999809265137
2014-03-19,2.5399999618530273,2.496000051498413,2.507999897003174,2.5399999618530273,6307632.0,2.5399999618530273
2014-03-20,2.572000026702881,2.51200008392334,2.5399999618530273,2.51200008392334,9735610.0,2.51200008392334
2014-03-21,2.5799999237060547,2.496000051498413,2.507999897003174,2.572000026702881,8526330.0,2.572000026702881
2014-03-24,2.619999885559082,2.5480000972747803,2.568000078201294,2.6040000915527344,9206915.0,2.6040000915527344
2014-03-25,2.684000015258789,2.5920000076293945,2.6080000400543213,2.6640000343322754,22492440.0,2.6640000343322754
2014-03-26,2.7079999446868896,2.640000104904175,2.6640000343322754,2.691999912261963,28596125.0,2.691999912261963
2014-03-27,2.687999963760376,2.624000072479248,2.687999963760376,2.628000020980835,15710922.0,2.628000020980835
2014-03-28,2.631999969482422,2.5439999103546143,2.6080000400543213,2.5999999046325684,20942907.0,2.5999999046325684
2014-03-31,2.6679999828338623,2.559999942779541,2.5920000076293945,2.6640000343322754,21724965.0,2.6640000343322754
2014-04-01,2.7079999446868896,2.640000104904175,2.6600000858306885,2.6679999828338623,19338207.0,2.6679999828338623
2014-04-02,2.6679999828338623,2.619999885559082,2.6679999828338623,2.624000072479248,10197007.0,2.624000072479248
2014-04-03,2.6440000534057617,2.5799999237060547,2.619999885559082,2.5799999237060547,6782985.0,2.5799999237060547
2014-04-04,2.615999937057495,2.5759999752044678,2.5799999237060547,2.611999988555908,5642850.0,2.611999988555908
2014-04-08,2.640000104904175,2.5880000591278076,2.5880000591278076,2.624000072479248,6248080.0,2.624000072479248
2014-04-09,2.6440000534057617,2.615999937057495,2.619999885559082,2.640000104904175,6791747.0,2.640000104904175
2014-04-10,2.6760001182556152,2.624000072479248,2.631999969482422,2.624000072479248,9320075.0,2.624000072479248
2014-04-11,2.6600000858306885,2.6040000915527344,2.628000020980835,2.6480000019073486,7480505.0,2.6480000019073486
2014-04-14,2.6760001182556152,2.615999937057495,2.6679999828338623,2.631999969482422,7714682.0,2.631999969482422
2014-04-15,2.640000104904175,2.5999999046325684,2.624000072479248,2.6040000915527344,6481685.0,2.6040000915527344
2014-04-16,2.6040000915527344,2.559999942779541,2.6040000915527344,2.5959999561309814,7069240.0,2.5959999561309814
2014-04-17,2.5999999046325684,2.5799999237060547,2.5840001106262207,2.5799999237060547,4308315.0,2.5799999237060547
2014-04-18,2.5959999561309814,2.568000078201294,2.5799999237060547,2.5880000591278076,3552220.0,2.5880000591278076
2014-04-21,2.5840001106262207,2.503999948501587,2.5840001106262207,2.503999948501587,8617172.0,2.503999948501587
2014-04-22,2.5320000648498535,2.48799991607666,2.503999948501587,2.5199999809265137,4372915.0,2.5199999809265137
2014-04-23,2.5439999103546143,2.5,2.51200008392334,2.5320000648498535,3094492.0,2.5320000648498535
2014-04-24,2.5399999618530273,2.503999948501587,2.5280001163482666,2.507999897003174,4254740.0,2.507999897003174
2014-04-25,2.5160000324249268,2.440000057220459,2.51200008392334,2.447999954223633,4755252.0,2.447999954223633
2014-04-28,2.4639999866485596,2.388000011444092,2.447999954223633,2.431999921798706,8548170.0,2.431999921798706
2014-04-29,2.440000057220459,2.3959999084472656,2.427999973297119,2.431999921798706,5706545.0,2.431999921798706
2014-04-30,2.492000102996826,2.436000108718872,2.447999954223633,2.4600000381469727,6590227.0,2.4600000381469727
2014-05-05,2.5360000133514404,2.447999954223633,2.4560000896453857,2.5199999809265137,7518395.0,2.5199999809265137
2014-05-06,2.555999994277954,2.51200008392334,2.5199999809265137,2.5439999103546143,7195045.0,2.5439999103546143
2014-05-07,2.559999942779541,2.5199999809265137,2.5480000972747803,2.5239999294281006,4247812.0,2.5239999294281006
2014-05-08,2.555999994277954,2.5160000324249268,2.5199999809265137,2.5360000133514404,4286057.0,2.5360000133514404
2014-05-09,2.6040000915527344,2.5280001163482666,2.5399999618530273,2.5999999046325684,11637262.0,2.5999999046325684
2014-05-12,2.624000072479248,2.5239999294281006,2.5239999294281006,2.6080000400543213,13078612.0,2.6080000400543213
2014-05-13,2.6080000400543213,2.5759999752044678,2.5880000591278076,2.5840001106262207,5955675.0,2.5840001106262207
2014-05-14,2.5880000591278076,2.5480000972747803,2.5799999237060547,2.563999891281128,4422440.0,2.563999891281128
2014-05-15,2.572000026702881,2.5,2.563999891281128,2.5,5014985.0,2.5
2014-05-16,2.5199999809265137,2.4639999866485596,2.5,2.496000051498413,2221450.0,2.496000051498413
2014-05-19,2.5,2.444000005722046,2.5,2.4719998836517334,2948272.0,2.4719998836517334
2014-05-20,2.5399999618530273,2.4760000705718994,2.4760000705718994,2.5320000648498535,3436122.0,2.5320000648498535
2014-05-21,2.552000045776367,2.492000102996826,2.5199999809265137,2.5480000972747803,2319175.0,2.5480000972747803
2014-05-22,2.5799999237060547,2.5199999809265137,2.5480000972747803,2.5280001163482666,3178677.0,2.5280001163482666
2014-05-23,2.5360000133514404,2.4719998836517334,2.51200008392334,2.51200008392334,6094467.0,2.51200008392334
2014-05-26,2.5399999618530273,2.51200008392334,2.5160000324249268,2.5360000133514404,3911627.0,2.5360000133514404
2014-05-27,2.555999994277954,2.5199999809265137,2.5360000133514404,2.552000045776367,4227942.0,2.552000045776367
2014-05-28,2.572000026702881,2.5480000972747803,2.552000045776367,2.555999994277954,3868237.0,2.555999994277954
2014-05-29,2.559999942779541,2.503999948501587,2.555999994277954,2.507999897003174,3935145.0,2.507999897003174
2014-05-30,2.5199999809265137,2.48799991607666,2.507999897003174,2.5160000324249268,3812265.0,2.5160000324249268
2014-06-03,2.5799999237060547,2.51200008392334,2.5160000324249268,2.563999891281128,6510982.0,2.563999891281128
2014-06-04,2.819999933242798,2.5280001163482666,2.563999891281128,2.819999933242798,41356455.0,2.819999933242798
2014-06-05,2.9000000953674316,2.759999990463257,2.8519999980926514,2.7960000038146973,50533932.0,2.7960000038146973
2014-06-06,2.7720000743865967,2.687999963760376,2.759999990463257,2.7079999446868896,30362395.0,2.7079999446868896
2014-06-09,2.691999912261963,2.619999885559082,2.684000015258789,2.635999917984009,20368262.0,2.635999917984009
2014-06-10,2.6760001182556152,2.624000072479248,2.624000072479248,2.6600000858306885,14477007.0,2.6600000858306885
2014-06-11,2.687999963760376,2.6440000534057617,2.6640000343322754,2.680000066757202,13310922.0,2.680000066757202
2014-06-12,2.680000066757202,2.628000020980835,2.680000066757202,2.631999969482422,11353572.0,2.631999969482422
2014-06-13,2.6600000858306885,2.615999937057495,2.628000020980835,2.6559998989105225,9789287.0,2.6559998989105225
2014-06-16,2.7320001125335693,2.6559998989105225,2.691999912261963,2.7200000286102295,17911630.0,2.7200000286102295
2014-06-17,2.7079999446868896,2.640000104904175,2.700000047683716,2.6480000019073486,11546917.0,2.6480000019073486
2014-06-18,2.7160000801086426,2.635999917984009,2.6440000534057617,2.6559998989105225,10563000.0,2.6559998989105225
2014-06-19,2.7839999198913574,2.6600000858306885,2.6600000858306885,2.7760000228881836,31818182.0,2.7760000228881836
2014-06-20,2.7839999198913574,2.7039999961853027,2.752000093460083,2.759999990463257,20125867.0,2.759999990463257
2014-06-23,2.7679998874664307,2.7200000286102295,2.7679998874664307,2.740000009536743,14281092.0,2.740000009536743
2014-06-24,2.74399995803833,2.680000066757202,2.7239999771118164,2.7160000801086426,12328907.0,2.7160000801086426
2014-06-25,2.7079999446868896,2.6640000343322754,2.7079999446868896,2.684000015258789,7455345.0,2.684000015258789
2014-06-26,2.819999933242798,2.684000015258789,2.687999963760376,2.7760000228881836,22617837.0,2.7760000228881836
2014-06-27,2.7880001068115234,2.740000009536743,2.759999990463257,2.7639999389648438,10791302.0,2.7639999389648438
2014-06-30,2.884000062942505,2.75600004196167,2.75600004196167,2.8239998817443848,19983280.0,2.8239998817443848
2014-07-01,2.8399999141693115,2.7720000743865967,2.8399999141693115,2.812000036239624,14944282.0,2.812000036239624
2014-07-02,2.8320000171661377,2.7679998874664307,2.812000036239624,2.815999984741211,11817477.0,2.815999984741211
2014-07-03,2.8559999465942383,2.799999952316284,2.812000036239624,2.815999984741211,14661782.0,2.815999984741211
2014-07-04,2.8239998817443848,2.759999990463257,2.815999984741211,2.759999990463257,11041607.0,2.759999990463257
2014-07-07,2.799999952316284,2.740000009536743,2.752000093460083,2.7760000228881836,7230037.0,2.7760000228881836
2014-07-08,2.7799999713897705,2.7360000610351562,2.7799999713897705,2.7639999389648438,7651957.0,2.7639999389648438
2014-07-09,2.819999933242798,2.740000009536743,2.75600004196167,2.747999906539917,11177295.0,2.747999906539917
2014-07-10,2.812000036239624,2.7160000801086426,2.7279999256134033,2.7760000228881836,10452862.0,2.7760000228881836
2014-07-11,2.8320000171661377,2.7639999389648438,2.7639999389648438,2.8239998817443848,13062222.0,2.8239998817443848
2014-07-14,2.880000114440918,2.815999984741211,2.875999927520752,2.8320000171661377,12360885.0,2.8320000171661377
2014-07-15,2.927999973297119,2.812000036239624,2.8440001010894775,2.9240000247955322,23528430.0,2.9240000247955322
2014-07-16,2.9839999675750732,2.864000082015991,2.9119999408721924,2.868000030517578,23989902.0,2.868000030517578
2014-07-17,2.875999927520752,2.812000036239624,2.864000082015991,2.8440001010894775,10278715.0,2.8440001010894775
2014-07-18,2.875999927520752,2.815999984741211,2.8320000171661377,2.871999979019165,8546017.0,2.871999979019165
2014-07-21,2.880000114440918,2.7960000038146973,2.871999979019165,2.812000036239624,10262165.0,2.812000036239624
2014-07-22,2.8440001010894775,2.803999900817871,2.808000087738037,2.828000068664551,8271247.0,2.828000068664551
2014-07-23,2.8359999656677246,2.7880001068115234,2.8359999656677246,2.7960000038146973,8311925.0,2.7960000038146973
2014-07-24,2.815999984741211,2.7880001068115234,2.7920000553131104,2.812000036239624,5798405.0,2.812000036239624
2014-07-25,2.871999979019165,2.803999900817871,2.812000036239624,2.864000082015991,11145625.0,2.864000082015991
2014-07-28,2.9079999923706055,2.8519999980926514,2.868000030517578,2.884000062942505,16345927.0,2.884000062942505
2014-07-29,2.9679999351501465,2.880000114440918,2.888000011444092,2.9079999923706055,18776735.0,2.9079999923706055
2014-07-30,2.936000108718872,2.875999927520752,2.888000011444092,2.9240000247955322,11020262.0,2.9240000247955322
2014-07-31,2.947999954223633,2.9000000953674316,2.9200000762939453,2.944000005722046,12689622.0,2.944000005722046
2014-08-01,3.0,2.880000114440918,2.936000108718872,2.884000062942505,22268842.0,2.884000062942505
2014-08-04,2.944000005722046,2.868000030517578,2.868000030517578,2.944000005722046,11103562.0,2.944000005722046
2014-08-05,2.98799991607666,2.9240000247955322,2.9519999027252197,2.9719998836517334,16870680.0,2.9719998836517334
2014-08-06,3.052000045776367,2.927999973297119,2.9600000381469727,3.0439999103546143,24300022.0,3.0439999103546143
2014-08-07,3.01200008392334,2.940000057220459,3.0,2.947999954223633,22210875.0,2.947999954223633
2014-08-08,2.992000102996826,2.8519999980926514,2.880000114440918,2.9839999675750732,26890527.0,2.9839999675750732
2014-08-11,3.0480000972747803,2.9519999027252197,2.9600000381469727,3.007999897003174,29771827.0,3.007999897003174
2014-08-12,3.007999897003174,2.927999973297119,2.98799991607666,2.98799991607666,16269087.0,2.98799991607666
2014-08-13,3.068000078201294,2.9040000438690186,2.9800000190734863,3.0480000972747803,33283255.0,3.0480000972747803
2014-08-14,3.2279999256134033,3.01200008392334,3.01200008392334,3.1480000019073486,58270495.0,3.1480000019073486
2014-08-15,3.247999906539917,3.059999942779541,3.128000020980835,3.115999937057495,36584695.0,3.115999937057495
2014-08-18,3.1600000858306885,3.0920000076293945,3.131999969482422,3.1440000534057617,22759032.0,3.1440000534057617
2014-08-19,3.2200000286102295,3.119999885559082,3.1480000019073486,3.2119998931884766,20222532.0,3.2119998931884766
2014-08-20,3.240000009536743,3.131999969482422,3.200000047683716,3.1440000534057617,18249197.0,3.1440000534057617
2014-08-21,3.1679999828338623,3.072000026702881,3.140000104904175,3.0920000076293945,18003457.0,3.0920000076293945
2014-08-22,3.1760001182556152,3.0920000076293945,3.0920000076293945,3.1600000858306885,13415845.0,3.1600000858306885
2014-08-25,3.1600000858306885,3.0880000591278076,3.1600000858306885,3.0959999561309814,12505860.0,3.0959999561309814
2014-08-26,3.128000020980835,2.996000051498413,3.0999999046325684,3.0160000324249268,13348760.0,3.0160000324249268
2014-08-27,3.063999891281128,3.003999948501587,3.0199999809265137,3.059999942779541,6120830.0,3.059999942779541
2014-08-28,3.072000026702881,3.0160000324249268,3.0480000972747803,3.055999994277954,5889642.0,3.055999994277954
2014-08-29,3.119999885559082,3.052000045776367,3.072000026702881,3.1080000400543213,8131667.0,3.1080000400543213
2014-09-01,3.1480000019073486,3.1040000915527344,3.140000104904175,3.140000104904175,8075052.0,3.140000104904175
2014-09-02,3.1640000343322754,3.128000020980835,3.1519999504089355,3.1600000858306885,12311542.0,3.1600000858306885
2014-09-03,3.1679999828338623,3.131999969482422,3.1679999828338623,3.1559998989105225,11146712.0,3.1559998989105225
2014-09-04,3.2320001125335693,3.1440000534057617,3.1559998989105225,3.2160000801086426,18262945.0,3.2160000801086426
2014-09-05,3.2360000610351562,3.184000015258789,3.2200000286102295,3.196000099182129,12888597.0,3.196000099182129
2014-09-09,3.2760000228881836,3.184000015258789,3.200000047683716,3.2679998874664307,19339912.0,3.2679998874664307
2014-09-10,3.315999984741211,3.2360000610351562,3.25600004196167,3.312000036239624,13416520.0,3.312000036239624
2014-09-11,3.4079999923706055,3.2720000743865967,3.308000087738037,3.2960000038146973,19591895.0,3.2960000038146973
2014-09-12,3.384000062942505,3.2839999198913574,3.2920000553131104,3.368000030517578,13957920.0,3.368000030517578
2014-09-15,3.4600000381469727,3.319999933242798,3.3399999141693115,3.4519999027252197,17453597.0,3.4519999027252197
2014-09-16,3.5199999809265137,3.308000087738037,3.447999954223633,3.375999927520752,19638952.0,3.375999927520752
2014-09-17,3.5480000972747803,3.3480000495910645,3.368000030517578,3.5199999809265137,34295165.0,3.5199999809265137
2014-09-18,3.611999988555908,3.4679999351501465,3.4800000190734863,3.5399999618530273,22969757.0,3.5399999618530273
2014-09-19,3.555999994277954,3.4800000190734863,3.5399999618530273,3.5199999809265137,15797120.0,3.5199999809265137
2014-09-22,3.51200008392334,3.431999921798706,3.51200008392334,3.4600000381469727,13592745.0,3.4600000381469727
2014-09-23,3.503999948501587,3.444000005722046,3.4639999866485596,3.48799991607666,9451757.0,3.48799991607666
2014-09-24,3.5799999237060547,3.4600000381469727,3.4760000705718994,3.5239999294281006,14304917.0,3.5239999294281006
2014-09-25,3.5920000076293945,3.4639999866485596,3.5480000972747803,3.48799991607666,11492977.0,3.48799991607666
2014-09-26,3.5759999752044678,3.496000051498413,3.5,3.5199999809265137,13333615.0,3.5199999809265137
2014-09-29,3.6040000915527344,3.5239999294281006,3.552000045776367,3.5880000591278076,15360422.0,3.5880000591278076
2014-09-30,3.628000020980835,3.5799999237060547,3.5880000591278076,3.5999999046325684,10592005.0,3.5999999046325684
2014-10-08,3.7320001125335693,3.5759999752044678,3.6080000400543213,3.7039999961853027,17736152.0,3.7039999961853027
2014-10-09,3.752000093460083,3.6440000534057617,3.7039999961853027,3.740000009536743,12726982.0,3.740000009536743
2014-10-10,3.871999979019165,3.700000047683716,3.7239999771118164,3.868000030517578,16046602.0,3.868000030517578
2014-10-13,4.052000045776367,3.8239998817443848,3.8320000171661377,4.039999961853027,25497325.0,4.039999961853027
2014-10-14,4.111999988555908,3.9679999351501465,4.052000045776367,4.052000045776367,18222742.0,4.052000045776367
2014-10-15,4.047999858856201,3.940000057220459,4.0279998779296875,3.996000051498413,14949642.0,3.996000051498413
2014-10-16,3.992000102996826,3.859999895095825,3.9600000381469727,3.871999979019165,16183740.0,3.871999979019165
2014-10-17,3.9240000247955322,3.7239999771118164,3.859999895095825,3.8239998817443848,15540622.0,3.8239998817443848
2014-10-20,3.9040000438690186,3.799999952316284,3.828000068664551,3.8519999980926514,10315547.0,3.8519999980926514
2014-10-21,3.859999895095825,3.696000099182129,3.8519999980926514,3.7239999771118164,18101195.0,3.7239999771118164
2014-10-22,3.759999990463257,3.700000047683716,3.7079999446868896,3.7239999771118164,6755017.0,3.7239999771118164
2014-10-23,3.752000093460083,3.5920000076293945,3.7160000801086426,3.6040000915527344,13427200.0,3.6040000915527344
2014-10-24,3.6519999504089355,3.507999897003174,3.5999999046325684,3.5399999618530273,10599555.0,3.5399999618530273
2014-10-27,3.7160000801086426,3.559999942779541,3.6440000534057617,3.6480000019073486,12192122.0,3.6480000019073486
2014-10-28,3.8359999656677246,3.6480000019073486,3.6480000019073486,3.808000087738037,11742117.0,3.808000087738037
2014-10-29,3.880000114440918,3.7839999198913574,3.803999900817871,3.8480000495910645,12389947.0,3.8480000495910645
2014-10-30,3.927999973297119,3.803999900817871,3.8320000171661377,3.815999984741211,9124075.0,3.815999984741211
2014-10-31,3.8440001010894775,3.7360000610351562,3.799999952316284,3.812000036239624,10318962.0,3.812000036239624
2014-11-03,3.815999984741211,3.7160000801086426,3.812000036239624,3.74399995803833,11825735.0,3.74399995803833
2014-11-04,3.752000093460083,3.6559998989105225,3.752000093460083,3.6679999828338623,9593895.0,3.6679999828338623
2014-11-05,3.75600004196167,3.6559998989105225,3.680000066757202,3.74399995803833,6396795.0,3.74399995803833
2014-11-06,3.8519999980926514,3.687999963760376,3.7360000610351562,3.8320000171661377,7621950.0,3.8320000171661377
2014-11-07,3.98799991607666,3.819999933242798,3.884000062942505,3.9200000762939453,17136392.0,3.9200000762939453
2014-11-10,4.035999774932861,3.880000114440918,3.927999973297119,3.9639999866485596,15064460.0,3.9639999866485596
2014-11-11,4.072000026702881,3.8399999141693115,3.9679999351501465,3.875999927520752,14995885.0,3.875999927520752
2014-11-12,4.0320000648498535,3.8519999980926514,3.8959999084472656,4.0279998779296875,11630250.0,4.0279998779296875
2014-11-13,4.191999912261963,4.019999980926514,4.059999942779541,4.039999961853027,21932002.0,4.039999961853027
2014-11-14,4.064000129699707,3.9639999866485596,4.039999961853027,4.0279998779296875,9146242.0,4.0279998779296875
2014-11-17,4.0279998779296875,3.8959999084472656,4.0279998779296875,3.9240000247955322,9861045.0,3.9240000247955322
2014-11-18,3.940000057220459,3.880000114440918,3.9240000247955322,3.9240000247955322,7147007.0,3.9240000247955322
2014-11-19,4.179999828338623,3.9000000953674316,3.9000000953674316,4.116000175476074,17643692.0,4.116000175476074
2014-11-20,4.139999866485596,4.039999961853027,4.116000175476074,4.099999904632568,12336142.0,4.099999904632568
2014-11-21,4.223999977111816,4.072000026702881,4.104000091552734,4.104000091552734,9875177.0,4.104000091552734
2014-11-24,4.199999809265137,4.084000110626221,4.119999885559082,4.1479997634887695,11446127.0,4.1479997634887695
2014-11-25,4.239999771118164,4.1479997634887695,4.1519999504089355,4.23199987411499,10975782.0,4.23199987411499
2014-11-26,4.392000198364258,4.0960001945495605,4.251999855041504,4.164000034332275,15643260.0,4.164000034332275
2014-11-27,4.199999809265137,4.0920000076293945,4.156000137329102,4.127999782562256,12554452.0,4.127999782562256
2014-11-28,4.296000003814697,4.111999988555908,4.139999866485596,4.248000144958496,15158162.0,4.248000144958496
2014-12-01,4.400000095367432,4.21999979019165,4.25600004196167,4.28000020980835,12478307.0,4.28000020980835
2014-12-02,4.363999843597412,4.23199987411499,4.24399995803833,4.308000087738037,8476165.0,4.308000087738037
2014-12-03,4.340000152587891,4.111999988555908,4.320000171661377,4.144000053405762,22070975.0,4.144000053405762
2014-12-04,4.179999828338623,4.116000175476074,4.131999969482422,4.1479997634887695,13331730.0,4.1479997634887695
2014-12-05,4.1519999504089355,3.8399999141693115,4.1519999504089355,3.98799991607666,19671527.0,3.98799991607666
2014-12-08,4.0279998779296875,3.9240000247955322,3.98799991607666,3.9519999027252197,10378802.0,3.9519999027252197
2014-12-09,3.936000108718872,3.671999931335449,3.936000108718872,3.691999912261963,22873927.0,3.691999912261963
2014-12-10,3.8239998817443848,3.6640000343322754,3.691999912261963,3.819999933242798,11330735.0,3.819999933242798
2014-12-11,3.9600000381469727,3.7720000743865967,3.7839999198913574,3.936000108718872,11825690.0,3.936000108718872
2014-12-12,4.072000026702881,3.940000057220459,3.9600000381469727,3.996000051498413,10269412.0,3.996000051498413
2014-12-15,4.260000228881836,3.9839999675750732,3.996000051498413,4.236000061035156,20358872.0,4.236000061035156
2014-12-16,4.239999771118164,4.171999931335449,4.196000099182129,4.21999979019165,9703275.0,4.21999979019165
2014-12-17,4.21999979019165,4.144000053405762,4.21999979019165,4.179999828338623,9005302.0,4.179999828338623
2014-12-18,4.380000114440918,4.184000015258789,4.184000015258789,4.260000228881836,12311177.0,4.260000228881836
2014-12-19,4.300000190734863,4.0920000076293945,4.223999977111816,4.139999866485596,10880035.0,4.139999866485596
2014-12-22,4.111999988555908,3.7279999256134033,4.0,3.7279999256134033,19875450.0,3.7279999256134033
2014-12-23,3.799999952316284,3.6600000858306885,3.740000009536743,3.687999963760376,5939910.0,3.687999963760376
2014-12-24,3.819999933242798,3.7039999961853027,3.7039999961853027,3.815999984741211,5536837.0,3.815999984741211
2014-12-25,3.940000057220459,3.759999990463257,3.815999984741211,3.868000030517578,8799220.0,3.868000030517578
2014-12-26,4.015999794006348,3.871999979019165,3.996000051498413,3.9000000953674316,12183312.0,3.9000000953674316
2014-12-29,3.8559999465942383,3.7119998931884766,3.819999933242798,3.752000093460083,10202825.0,3.752000093460083
2014-12-30,3.7920000553131104,3.7039999961853027,3.752000093460083,3.7880001068115234,10856907.0,3.7880001068115234
2014-12-31,3.8480000495910645,3.7839999198913574,3.799999952316284,3.803999900817871,6301527.0,3.803999900817871
2015-01-05,3.828000068664551,3.7200000286102295,3.799999952316284,3.815999984741211,6366540.0,3.815999984741211
2015-01-06,3.9200000762939453,3.799999952316284,3.815999984741211,3.8359999656677246,8261755.0,3.8359999656677246
2015-01-07,3.8480000495910645,3.7799999713897705,3.8359999656677246,3.799999952316284,2934185.0,3.799999952316284
2015-01-08,3.8320000171661377,3.7279999256134033,3.74399995803833,3.7679998874664307,2074675.0,3.7679998874664307
2015-01-09,3.803999900817871,3.752000093460083,3.7799999713897705,3.7799999713897705,3487232.0,3.7799999713897705
2015-01-12,3.859999895095825,3.7200000286102295,3.7799999713897705,3.8559999465942383,9574265.0,3.8559999465942383
2015-01-13,3.9159998893737793,3.828000068664551,3.8559999465942383,3.9119999408721924,7747945.0,3.9119999408721924
2015-01-14,3.931999921798706,3.859999895095825,3.927999973297119,3.868000030517578,4985325.0,3.868000030517578
2015-01-15,3.8959999084472656,3.803999900817871,3.8480000495910645,3.871999979019165,6779830.0,3.871999979019165
2015-01-16,3.8919999599456787,3.819999933242798,3.871999979019165,3.864000082015991,4989010.0,3.864000082015991
2015-01-19,3.884000062942505,3.74399995803833,3.828000068664551,3.803999900817871,7313027.0,3.803999900817871
2015-01-20,3.9119999408721924,3.803999900817871,3.8559999465942383,3.9119999408721924,5314032.0,3.9119999408721924
2015-01-21,4.159999847412109,3.927999973297119,3.927999973297119,4.064000129699707,13815642.0,4.064000129699707
2015-01-22,4.23199987411499,4.0,4.044000148773193,4.191999912261963,14891625.0,4.191999912261963
2015-01-23,4.248000144958496,4.144000053405762,4.159999847412109,4.188000202178955,10705142.0,4.188000202178955
2015-01-26,4.21999979019165,4.144000053405762,4.188000202178955,4.196000099182129,8833802.0,4.196000099182129
2015-01-27,4.400000095367432,4.199999809265137,4.23199987411499,4.283999919891357,12671900.0,4.283999919891357
2015-01-28,4.271999835968018,4.136000156402588,4.271999835968018,4.176000118255615,6624300.0,4.176000118255615
2015-01-29,4.271999835968018,4.127999782562256,4.164000034332275,4.176000118255615,4198330.0,4.176000118255615
2015-01-30,4.184000015258789,3.9679999351501465,4.035999774932861,4.119999885559082,11593180.0,4.119999885559082
2015-02-02,4.5320000648498535,4.059999942779541,4.059999942779541,4.5320000648498535,28509840.0,4.5320000648498535
2015-02-03,4.616000175476074,4.423999786376953,4.556000232696533,4.51200008392334,20721757.0,4.51200008392334
2015-02-04,4.699999809265137,4.443999767303467,4.51200008392334,4.584000110626221,17166692.0,4.584000110626221
2015-02-05,4.815999984741211,4.51200008392334,4.559999942779541,4.616000175476074,26046542.0,4.616000175476074
2015-02-06,4.699999809265137,4.388000011444092,4.567999839782715,4.452000141143799,14921760.0,4.452000141143799
2015-02-09,4.519999980926514,4.340000152587891,4.4720001220703125,4.380000114440918,9166852.0,4.380000114440918
2015-02-10,4.447999954223633,4.276000022888184,4.3520002365112305,4.343999862670898,7475842.0,4.343999862670898
2015-02-11,4.691999912261963,4.303999900817871,4.340000152587891,4.572000026702881,11195550.0,4.572000026702881
2015-02-12,4.716000080108643,4.464000225067139,4.519999980926514,4.636000156402588,12187387.0,4.636000156402588
2015-02-13,4.711999893188477,4.535999774932861,4.659999847412109,4.5960001945495605,12701930.0,4.5960001945495605
2015-02-16,4.739999771118164,4.572000026702881,4.579999923706055,4.699999809265137,11227592.0,4.699999809265137
2015-02-17,4.835999965667725,4.688000202178955,4.748000144958496,4.78000020980835,11144165.0,4.78000020980835
2015-02-25,4.860000133514404,4.75600004196167,4.796000003814697,4.796000003814697,6825425.0,4.796000003814697
2015-02-26,4.895999908447266,4.688000202178955,4.796000003814697,4.711999893188477,9739030.0,4.711999893188477
2015-02-27,4.788000106811523,4.6479997634887695,4.711999893188477,4.708000183105469,7580032.0,4.708000183105469
2015-03-02,4.78000020980835,4.547999858856201,4.711999893188477,4.739999771118164,12628665.0,4.739999771118164
2015-03-03,4.711999893188477,4.619999885559082,4.679999828338623,4.664000034332275,8968135.0,4.664000034332275
2015-03-04,4.783999919891357,4.644000053405762,4.644000053405762,4.711999893188477,10948265.0,4.711999893188477
2015-03-05,4.74399995803833,4.480000019073486,4.71999979019165,4.668000221252441,7494162.0,4.668000221252441
2015-03-06,4.73199987411499,4.644000053405762,4.671999931335449,4.676000118255615,5414117.0,4.676000118255615
2015-03-09,4.671999931335449,4.480000019073486,4.671999931335449,4.556000232696533,10838660.0,4.556000232696533
2015-03-10,4.748000144958496,4.519999980926514,4.564000129699707,4.703999996185303,9603697.0,4.703999996185303
2015-03-11,4.703999996185303,4.703999996185303,4.703999996185303,4.703999996185303,0.0,4.703999996185303
2015-03-12,5.176000118255615,4.703999996185303,5.176000118255615,4.868000030517578,35532522.0,4.868000030517578
2015-03-13,5.355999946594238,4.923999786376953,4.923999786376953,5.355999946594238,26254837.0,5.355999946594238
2015-03-16,5.892000198364258,5.547999858856201,5.892000198364258,5.760000228881836,63583005.0,5.760000228881836
2015-03-17,5.78000020980835,5.584000110626221,5.639999866485596,5.656000137329102,31387197.0,5.656000137329102
2015-03-18,5.751999855041504,5.519999980926514,5.611999988555908,5.6519999504089355,22594982.0,5.6519999504089355
2015-03-19,5.599999904632568,5.355999946594238,5.599999904632568,5.4120001792907715,39733467.0,5.4120001792907715
2015-03-20,5.552000045776367,5.368000030517578,5.4079999923706055,5.495999813079834,19598420.0,5.495999813079834
2015-03-23,5.547999858856201,5.440000057220459,5.5,5.484000205993652,25094597.0,5.484000205993652
2015-03-24,5.539999961853027,5.199999809265137,5.48799991607666,5.5320000648498535,23211840.0,5.5320000648498535
2015-03-25,5.519999980926514,5.311999797821045,5.519999980926514,5.420000076293945,21979637.0,5.420000076293945
2015-03-26,5.519999980926514,5.311999797821045,5.383999824523926,5.440000057220459,15952947.0,5.440000057220459
2015-03-27,5.504000186920166,5.380000114440918,5.423999786376953,5.460000038146973,11890487.0,5.460000038146973
2015-03-30,5.880000114440918,5.420000076293945,5.443999767303467,5.6519999504089355,29543197.0,5.6519999504089355
2015-03-31,5.739999771118164,5.544000148773193,5.631999969482422,5.679999828338623,22494622.0,5.679999828338623
2015-04-01,6.248000144958496,5.684000015258789,5.688000202178955,6.248000144958496,40353942.0,6.248000144958496
2015-04-02,6.432000160217285,6.131999969482422,6.276000022888184,6.263999938964844,33962350.0,6.263999938964844
2015-04-03,6.800000190734863,6.203999996185303,6.260000228881836,6.679999828338623,31102495.0,6.679999828338623
2015-04-07,6.671999931335449,6.427999973297119,6.668000221252441,6.5960001945495605,29725005.0,6.5960001945495605
2015-04-08,7.25600004196167,6.4720001220703125,6.559999942779541,7.25600004196167,36121585.0,7.25600004196167
2015-04-09,7.980000019073486,7.276000022888184,7.276000022888184,7.892000198364258,55625505.0,7.892000198364258
2015-04-10,8.0,7.71999979019165,8.0,7.940000057220459,36524785.0,7.940000057220459
2015-04-13,8.736000061035156,8.01200008392334,8.01200008392334,8.736000061035156,28519770.0,8.736000061035156
2015-04-14,9.607999801635742,8.479999542236328,9.204000473022461,8.739999771118164,58927395.0,8.739999771118164
2015-04-15,9.616000175476074,8.003999710083008,8.312000274658203,9.616000175476074,55297347.0,9.616000175476074
2015-04-16,10.0,8.656000137329102,9.600000381469727,9.347999572753906,47992585.0,9.347999572753906
2015-04-17,9.079999923706055,8.411999702453613,8.411999702453613,8.423999786376953,75946730.0,8.423999786376953
2015-04-20,7.960000038146973,7.579999923706055,7.920000076293945,7.579999923706055,53834950.0,7.579999923706055
2015-04-21,7.872000217437744,7.260000228881836,7.263999938964844,7.791999816894531,40654785.0,7.791999816894531
2015-04-22,7.98799991607666,7.559999942779541,7.74399995803833,7.831999778747559,34358157.0,7.831999778747559
2015-04-23,8.13599967956543,7.659999847412109,8.0,7.883999824523926,31930650.0,7.883999824523926
2015-04-24,7.880000114440918,7.519999980926514,7.796000003814697,7.751999855041504,28874322.0,7.751999855041504
2015-04-27,7.9079999923706055,7.688000202178955,7.751999855041504,7.751999855041504,23790080.0,7.751999855041504
2015-04-28,7.796000003814697,7.184000015258789,7.760000228881836,7.223999977111816,28856747.0,7.223999977111816
2015-04-29,7.5,7.199999809265137,7.223999977111816,7.368000030517578,19717760.0,7.368000030517578
2015-04-30,7.992000102996826,7.355999946594238,7.360000133514404,7.728000164031982,26848355.0,7.728000164031982
2015-05-04,8.34000015258789,7.579999923706055,7.803999900817871,8.336000442504883,40236322.0,8.336000442504883
2015-05-05,8.588000297546387,7.800000190734863,8.336000442504883,8.104000091552734,31833535.0,8.104000091552734
2015-05-06,8.236000061035156,7.716000080108643,8.055999755859375,7.811999797821045,17236535.0,7.811999797821045
2015-05-07,7.992000102996826,7.460000038146973,7.992000102996826,7.51200008392334,12609320.0,7.51200008392334
2015-05-08,7.811999797821045,7.484000205993652,7.484000205993652,7.736000061035156,13224147.0,7.736000061035156
2015-05-11,8.35200023651123,7.716000080108643,7.771999835968018,8.227999687194824,22782235.0,8.227999687194824
2015-05-12,8.520000457763672,8.064000129699707,8.199999809265137,8.236000061035156,20201242.0,8.236000061035156
2015-05-13,8.592000007629395,8.180000305175781,8.239999771118164,8.399999618530273,28563087.0,8.399999618530273
2015-05-14,8.5600004196167,8.003999710083008,8.399999618530273,8.180000305175781,20820412.0,8.180000305175781
2015-05-15,8.383999824523926,8.144000053405762,8.359999656677246,8.215999603271484,19321607.0,8.215999603271484
2015-05-18,8.239999771118164,7.900000095367432,8.239999771118164,8.015999794006348,19964737.0,8.015999794006348
2015-05-19,8.692000389099121,7.920000076293945,8.04800033569336,8.616000175476074,32914842.0,8.616000175476074
2015-05-20,9.319999694824219,8.619999885559082,8.800000190734863,9.0,34493377.0,9.0
2015-05-21,9.4399995803833,8.944000244140625,9.01200008392334,9.251999855041504,27202002.0,9.251999855041504
2015-05-22,9.711999893188477,9.112000465393066,9.380000114440918,9.239999771118164,36948420.0,9.239999771118164
2015-05-25,9.119999885559082,8.859999656677246,9.119999885559082,8.97599983215332,37222540.0,8.97599983215332
2015-05-26,9.359999656677246,8.960000038146973,8.97599983215332,9.347999572753906,34907570.0,9.347999572753906
2015-05-27,9.420000076293945,9.067999839782715,9.359999656677246,9.131999969482422,28179182.0,9.131999969482422
2015-05-28,9.515999794006348,8.920000076293945,9.131999969482422,9.175999641418457,41189857.0,9.175999641418457
2015-05-29,10.092000007629395,9.0,9.12399959564209,10.092000007629395,56860240.0,10.092000007629395
2015-06-01,11.079999923706055,10.116000175476074,10.944000244140625,10.760000228881836,50120147.0,10.760000228881836
2015-06-02,11.836000442504883,10.720000267028809,10.800000190734863,11.836000442504883,36298217.0,11.836000442504883
2015-06-03,13.020000457763672,11.199999809265137,11.899999618530273,12.751999855041504,49881207.0,12.751999855041504
2015-06-04,12.760000228881836,11.5,12.760000228881836,12.211999893188477,29629785.0,12.211999893188477
2015-06-05,12.720000267028809,11.739999771118164,12.32800006866455,11.984000205993652,32366812.0,11.984000205993652
2015-06-08,11.800000190734863,11.0,11.800000190734863,11.128000259399414,29996240.0,11.128000259399414
2015-06-09,11.579999923706055,10.751999855041504,11.116000175476074,11.211999893188477,20242670.0,11.211999893188477
2015-06-10,11.496000289916992,10.744000434875488,11.239999771118164,11.347999572753906,27177152.0,11.347999572753906
2015-06-11,11.640000343322754,10.800000190734863,11.199999809265137,11.47599983215332,27549370.0,11.47599983215332
2015-06-12,12.600000381469727,11.319999694824219,11.47599983215332,11.795999526977539,31244540.0,11.795999526977539
2015-06-15,11.904000282287598,11.319999694824219,11.84000015258789,11.63599967956543,26175170.0,11.63599967956543
2015-06-16,11.784000396728516,11.0600004196167,11.279999732971191,11.5,18538317.0,11.5
2015-06-17,11.652000427246094,10.84000015258789,11.543999671936035,11.37600040435791,16206657.0,11.37600040435791
2015-06-18,11.727999687194824,11.199999809265137,11.319999694824219,11.36400032043457,19533955.0,11.36400032043457
2015-06-19,11.595999717712402,10.399999618530273,11.0,10.460000038146973,22497010.0,10.460000038146973
2015-06-23,10.800000190734863,9.479999542236328,10.64799976348877,10.715999603271484,28002832.0,10.715999603271484
2015-06-24,11.196000099182129,10.739999771118164,10.800000190734863,11.128000259399414,25306497.0,11.128000259399414
2015-06-25,12.0,11.079999923706055,11.199999809265137,11.468000411987305,36674700.0,11.468000411987305
2015-06-26,11.144000053405762,10.319999694824219,11.04800033569336,10.319999694824219,22199262.0,10.319999694824219
2015-06-29,10.720000267028809,9.288000106811523,10.520000457763672,9.288000106811523,24923600.0,9.288000106811523
2015-06-30,9.600000381469727,8.359999656677246,8.979999542236328,9.404000282287598,28124640.0,9.404000282287598
2015-07-01,9.715999603271484,8.46399974822998,9.411999702453613,8.46399974822998,19971210.0,8.46399974822998
2015-07-02,8.404000282287598,7.616000175476074,8.02400016784668,7.616000175476074,22020667.0,7.616000175476074
2015-07-03,7.360000133514404,6.855999946594238,6.875999927520752,6.855999946594238,20555170.0,6.855999946594238
2015-07-06,7.440000057220459,6.171999931335449,7.440000057220459,6.171999931335449,20380515.0,6.171999931335449
2015-07-07,5.556000232696533,5.556000232696533,5.556000232696533,5.556000232696533,4385000.0,5.556000232696533
2015-07-08,6.111999988555908,5.0,5.0,6.0279998779296875,75975435.0,6.0279998779296875
2015-07-09,6.0279998779296875,6.0279998779296875,6.0279998779296875,6.0279998779296875,0.0,6.0279998779296875
2015-07-10,6.0279998779296875,6.0279998779296875,6.0279998779296875,6.0279998779296875,0.0,6.0279998779296875
2015-07-13,6.0279998779296875,6.0279998779296875,6.0279998779296875,6.0279998779296875,0.0,6.0279998779296875
2015-07-14,6.0279998779296875,6.0279998779296875,6.0279998779296875,6.0279998779296875,0.0,6.0279998779296875
2015-07-15,6.0279998779296875,6.0279998779296875,6.0279998779296875,6.0279998779296875,0.0,6.0279998779296875
2015-07-16,6.0279998779296875,6.0279998779296875,6.0279998779296875,6.0279998779296875,0.0,6.0279998779296875
2015-07-17,6.0279998779296875,6.0279998779296875,6.0279998779296875,6.0279998779296875,0.0,6.0279998779296875
2015-07-20,6.0279998779296875,6.0279998779296875,6.0279998779296875,6.0279998779296875,0.0,6.0279998779296875
2015-07-21,6.0279998779296875,6.0279998779296875,6.0279998779296875,6.0279998779296875,0.0,6.0279998779296875
2015-07-22,6.631999969482422,6.631999969482422,6.631999969482422,6.631999969482422,193130.0,6.631999969482422
2015-07-23,7.296000003814697,7.296000003814697,7.296000003814697,7.296000003814697,432755.0,7.296000003814697
2015-07-24,8.02400016784668,8.02400016784668,8.02400016784668,8.02400016784668,44003395.0,8.02400016784668
2015-07-27,7.915999889373779,7.21999979019165,7.400000095367432,7.21999979019165,53008315.0,7.21999979019165
2015-07-28,7.935999870300293,6.5,6.515999794006348,7.659999847412109,44220555.0,7.659999847412109
2015-07-29,8.199999809265137,7.547999858856201,7.656000137329102,8.052000045776367,41729182.0,8.052000045776367
2015-07-30,8.14799976348877,7.800000190734863,7.915999889373779,7.992000102996826,28942685.0,7.992000102996826
2015-07-31,7.995999813079834,7.464000225067139,7.599999904632568,7.631999969482422,19911412.0,7.631999969482422
2015-08-03,7.671999931335449,7.159999847412109,7.599999904632568,7.296000003814697,15603490.0,7.296000003814697
2015-08-04,8.055999755859375,7.320000171661377,7.320000171661377,8.055999755859375,13880327.0,8.055999755859375
2015-08-05,8.859999656677246,8.144000053405762,8.295999526977539,8.496000289916992,41056700.0,8.496000289916992
2015-08-06,9.199999809265137,8.208000183105469,8.479999542236328,8.892000198364258,24013220.0,8.892000198364258
2015-08-07,9.37600040435791,9.0,9.079999923706055,9.359999656677246,19521982.0,9.359999656677246
2015-08-10,10.295999526977539,9.380000114440918,9.380000114440918,10.295999526977539,18455902.0,10.295999526977539
2015-08-11,11.324000358581543,10.279999732971191,10.295999526977539,11.128000259399414,25647885.0,11.128000259399414
2015-08-12,12.199999809265137,10.803999900817871,10.895999908447266,12.071999549865723,24814267.0,12.071999549865723
2015-08-13,13.0,11.539999961853027,11.96399974822998,11.767999649047852,27300750.0,11.767999649047852
2015-08-14,12.5600004196167,11.684000015258789,11.824000358581543,11.996000289916992,21426292.0,11.996000289916992
2015-08-17,13.196000099182129,11.779999732971191,12.119999885559082,12.008000373840332,38938630.0,12.008000373840332
2015-08-18,12.303999900817871,11.003999710083008,11.680000305175781,11.34000015258789,31895647.0,11.34000015258789
2015-08-19,12.47599983215332,11.003999710083008,11.003999710083008,12.47599983215332,23940120.0,12.47599983215332
2015-08-20,13.236000061035156,11.420000076293945,12.104000091552734,12.107999801635742,55158415.0,12.107999801635742
2015-08-21,12.600000381469727,11.552000045776367,11.680000305175781,12.027999877929688,42278180.0,12.027999877929688
2015-08-24,12.331999778747559,11.039999961853027,11.199999809265137,11.12399959564209,39171872.0,11.12399959564209
2015-08-25,11.576000213623047,10.039999961853027,10.039999961853027,11.279999732971191,27452485.0,11.279999732971191
2015-08-26,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-08-27,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-08-28,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-08-31,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-09-01,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-09-02,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-09-07,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-09-08,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-09-09,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-09-10,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-09-11,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-09-14,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-09-15,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-09-16,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-09-17,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-09-18,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-09-21,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-09-22,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-09-23,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-09-24,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-09-25,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-09-28,11.576000213623047,10.039999961853027,10.039999961853027,11.279999732971191,27452485.0,11.279999732971191
2015-09-29,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-09-30,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-10-08,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-10-09,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-10-12,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-10-13,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-10-14,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-10-15,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-10-16,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-10-19,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-10-20,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-10-21,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-10-22,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-10-23,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-10-26,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-10-27,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-10-28,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-10-29,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-10-30,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-11-02,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-11-03,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-11-04,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-11-05,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-11-06,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-11-09,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-11-10,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-11-11,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-11-12,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-11-13,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-11-16,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-11-17,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-11-18,11.279999732971191,11.279999732971191,11.279999732971191,11.279999732971191,0.0,11.279999732971191
2015-11-19,12.40999984741211,12.40999984741211,12.40999984741211,12.40999984741211,130052.0,12.40999984741211
2015-11-20,13.649999618530273,13.649999618530273,13.649999618530273,13.649999618530273,43408.0,13.649999618530273
2015-11-23,15.020000457763672,15.020000457763672,15.020000457763672,15.020000457763672,83069.0,15.020000457763672
2015-11-24,16.520000457763672,16.520000457763672,16.520000457763672,16.520000457763672,255450.0,16.520000457763672
2015-11-25,18.170000076293945,18.170000076293945,18.170000076293945,18.170000076293945,77755.0,18.170000076293945
2015-11-26,19.989999771118164,19.989999771118164,19.989999771118164,19.989999771118164,490506.0,19.989999771118164
2015-11-27,21.989999771118164,21.989999771118164,21.989999771118164,21.989999771118164,954139.0,21.989999771118164
2015-11-30,24.190000534057617,24.190000534057617,24.190000534057617,24.190000534057617,992503.0,24.190000534057617
2015-12-01,26.610000610351562,25.520000457763672,26.610000610351562,26.610000610351562,55669607.0,26.610000610351562
2015-12-02,24.149999618530273,23.950000762939453,24.149999618530273,23.950000762939453,6095100.0,23.950000762939453
2015-12-03,25.68000030517578,21.559999465942383,21.559999465942383,24.860000610351562,47568568.0,24.860000610351562
2015-12-04,26.0,24.100000381469727,24.280000686645508,24.209999084472656,31472656.0,24.209999084472656
2015-12-07,25.15999984741211,23.1299991607666,23.68000030517578,24.68000030517578,27120330.0,24.68000030517578
2015-12-08,24.93000030517578,22.600000381469727,24.489999771118164,23.670000076293945,24366370.0,23.670000076293945
2015-12-09,23.65999984741211,21.399999618530273,23.290000915527344,21.90999984741211,19821211.0,21.90999984741211
2015-12-10,22.93000030517578,21.649999618530273,22.0,22.110000610351562,17801396.0,22.110000610351562
2015-12-11,21.899999618530273,20.31999969482422,21.670000076293945,20.5,15640751.0,20.5
2015-12-14,21.56999969482422,20.549999237060547,20.56999969482422,20.979999542236328,15671579.0,20.979999542236328
2015-12-15,23.0,20.959999084472656,21.360000610351562,22.75,29495390.0,22.75
2015-12-16,25.030000686645508,22.200000762939453,22.399999618530273,25.030000686645508,20436452.0,25.030000686645508
2015-12-17,27.530000686645508,25.0,26.0,27.530000686645508,21908557.0,27.530000686645508
2015-12-18,27.530000686645508,27.530000686645508,27.530000686645508,27.530000686645508,0.0,27.530000686645508
2015-12-21,27.530000686645508,27.530000686645508,27.530000686645508,27.530000686645508,0.0,27.530000686645508
2015-12-22,30.200000762939453,25.0,27.8799991607666,26.770000457763672,30883007.0,26.770000457763672
2015-12-23,27.5,24.65999984741211,26.770000457763672,25.270000457763672,22036344.0,25.270000457763672
2015-12-24,25.329999923706055,24.200000762939453,25.059999465942383,25.110000610351562,13238933.0,25.110000610351562
2015-12-25,25.639999389648438,23.5,24.780000686645508,24.049999237060547,17794136.0,24.049999237060547
2015-12-28,24.860000610351562,23.049999237060547,24.200000762939453,23.760000228881836,25656054.0,23.760000228881836
2015-12-29,24.170000076293945,22.729999542236328,23.309999465942383,23.530000686645508,17129613.0,23.530000686645508
2015-12-30,23.510000228881836,22.850000381469727,23.450000762939453,23.15999984741211,12027216.0,23.15999984741211
2015-12-31,24.489999771118164,23.18000030517578,23.350000381469727,23.229999542236328,20420661.0,23.229999542236328
2016-01-04,23.100000381469727,20.90999984741211,23.010000228881836,20.90999984741211,12391451.0,20.90999984741211
2016-01-05,20.3799991607666,18.81999969482422,19.0,18.81999969482422,15164275.0,18.81999969482422
2016-01-06,20.700000762939453,17.25,18.81999969482422,20.25,22763888.0,20.25
2016-01-07,19.489999771118164,18.229999542236328,19.450000762939453,18.229999542236328,3815700.0,18.229999542236328
2016-01-08,18.969999313354492,16.780000686645508,18.600000381469727,18.31999969482422,17078551.0,18.31999969482422
2016-01-11,18.790000915527344,16.489999771118164,17.899999618530273,16.489999771118164,12085667.0,16.489999771118164
2016-01-12,16.950000762939453,15.609999656677246,16.780000686645508,15.779999732971191,17127004.0,15.779999732971191
2016-01-13,16.09000015258789,14.199999809265137,15.949999809265137,14.609999656677246,19088122.0,14.609999656677246
2016-01-14,15.989999771118164,13.600000381469727,13.890000343322754,15.710000038146973,22177762.0,15.710000038146973
2016-01-15,15.680000305175781,14.199999809265137,15.5,14.789999961853027,15865543.0,14.789999961853027
2016-01-18,15.59000015258789,14.399999618530273,14.5,15.479999542236328,26091419.0,15.479999542236328
2016-01-19,16.299999237060547,14.899999618530273,15.449999809265137,15.970000267028809,29085487.0,15.970000267028809
2016-01-20,15.979999542236328,15.15999984741211,15.699999809265137,15.430000305175781,23527636.0,15.430000305175781
2016-01-21,15.399999618530273,13.890000343322754,15.100000381469727,14.050000190734863,24221174.0,14.050000190734863
2016-01-22,15.460000038146973,14.010000228881836,14.369999885559082,15.460000038146973,53014699.0,15.460000038146973
2016-01-25,17.010000228881836,15.949999809265137,16.1200008392334,16.65999984741211,73962962.0,16.65999984741211
2016-01-26,16.239999771118164,14.989999771118164,16.200000762939453,14.989999771118164,38654366.0,14.989999771118164
2016-01-27,16.399999618530273,13.800000190734863,14.529999732971191,16.280000686645508,57791442.0,16.280000686645508
2016-01-28,16.299999237060547,14.899999618530273,15.75,15.520000457763672,32017202.0,15.520000457763672
2016-01-29,16.270000457763672,15.0600004196167,15.300000190734863,15.770000457763672,26235887.0,15.770000457763672
2016-02-01,15.600000381469727,14.1899995803833,15.5,14.489999771118164,20900471.0,14.489999771118164
2016-02-02,15.239999771118164,14.279999732971191,14.449999809265137,14.779999732971191,16688726.0,14.779999732971191
2016-02-03,14.539999961853027,13.800000190734863,14.199999809265137,14.239999771118164,20078067.0,14.239999771118164
2016-02-04,15.199999809265137,14.300000190734863,14.329999923706055,15.039999961853027,20901840.0,15.039999961853027
2016-02-05,15.289999961853027,14.390000343322754,15.069999694824219,14.890000343322754,16015498.0,14.890000343322754
2016-02-15,15.149999618530273,14.199999809265137,14.199999809265137,15.029999732971191,11701142.0,15.029999732971191
2016-02-16,15.989999771118164,15.0600004196167,15.199999809265137,15.859999656677246,21025582.0,15.859999656677246
2016-02-17,17.450000762939453,15.40999984741211,15.699999809265137,17.149999618530273,40558200.0,17.149999618530273
2016-02-18,17.329999923706055,16.3799991607666,16.899999618530273,16.510000228881836,28849460.0,16.510000228881836
2016-02-19,17.200000762939453,16.209999084472656,16.399999618530273,16.799999237060547,23859039.0,16.799999237060547
2016-02-22,17.219999313354492,16.670000076293945,17.049999237060547,16.899999618530273,20967957.0,16.899999618530273
2016-02-23,16.8799991607666,15.899999618530273,16.8799991607666,16.190000534057617,22689292.0,16.190000534057617
2016-02-24,16.450000762939453,15.8100004196167,16.040000915527344,16.3700008392334,16816506.0,16.3700008392334
2016-02-25,16.3700008392334,14.729999542236328,16.3700008392334,14.729999542236328,20276107.0,14.729999542236328
2016-02-26,14.960000038146973,13.609999656677246,14.600000381469727,14.350000381469727,14932977.0,14.350000381469727
2016-02-29,14.300000190734863,12.920000076293945,14.300000190734863,12.920000076293945,11885379.0,12.920000076293945
2016-03-01,13.470000267028809,12.5,12.899999618530273,13.359999656677246,18925464.0,13.359999656677246
2016-03-02,13.949999809265137,13.079999923706055,13.149999618530273,13.850000381469727,18451419.0,13.850000381469727
2016-03-03,14.180000305175781,13.510000228881836,13.699999809265137,13.59000015258789,16645930.0,13.59000015258789
2016-03-04,13.550000190734863,12.300000190734863,13.399999618530273,12.4399995803833,17147012.0,12.4399995803833
2016-03-07,13.279999732971191,12.550000190734863,12.550000190734863,12.949999809265137,11850957.0,12.949999809265137
2016-03-08,13.199999809265137,12.039999961853027,12.949999809265137,13.0600004196167,13122314.0,13.0600004196167
2016-03-09,13.1899995803833,12.40999984741211,12.800000190734863,12.75,9220832.0,12.75
2016-03-10,12.949999809265137,12.279999732971191,12.75,12.380000114440918,8160276.0,12.380000114440918
2016-03-11,12.779999732971191,12.359999656677246,12.75,12.739999771118164,8590372.0,12.739999771118164
2016-03-14,13.59000015258789,12.890000343322754,13.0,13.479999542236328,16013945.0,13.479999542236328
2016-03-15,13.510000228881836,13.0600004196167,13.5,13.449999809265137,12569205.0,13.449999809265137
2016-03-16,13.800000190734863,12.800000190734863,13.800000190734863,13.130000114440918,12101980.0,13.130000114440918
2016-03-17,13.550000190734863,12.960000038146973,13.1899995803833,13.369999885559082,15636677.0,13.369999885559082
2016-03-18,14.220000267028809,13.369999885559082,13.84000015258789,14.020000457763672,24947968.0,14.020000457763672
2016-03-21,14.5,14.0,14.420000076293945,14.350000381469727,24490417.0,14.350000381469727
2016-03-22,15.359999656677246,14.100000381469727,14.380000114440918,14.869999885559082,28628411.0,14.869999885559082
2016-03-23,15.130000114440918,14.510000228881836,14.880000114440918,14.75,15136229.0,14.75
2016-03-24,14.739999771118164,13.890000343322754,14.739999771118164,13.930000305175781,19028105.0,13.930000305175781
2016-03-25,14.40999984741211,13.8100004196167,13.899999618530273,14.039999961853027,12104100.0,14.039999961853027
2016-03-28,14.279999732971191,13.609999656677246,14.1899995803833,13.779999732971191,11758612.0,13.779999732971191
2016-03-29,13.850000381469727,13.079999923706055,13.720000267028809,13.270000457763672,9573667.0,13.270000457763672
2016-03-30,13.800000190734863,13.25,13.399999618530273,13.770000457763672,12629479.0,13.770000457763672
2016-03-31,14.039999961853027,13.720000267028809,13.800000190734863,13.84000015258789,10791541.0,13.84000015258789
2016-04-01,13.760000228881836,13.229999542236328,13.760000228881836,13.539999961853027,10048267.0,13.539999961853027
2016-04-05,14.039999961853027,13.449999809265137,13.569999694824219,13.949999809265137,14109594.0,13.949999809265137
2016-04-06,14.699999809265137,13.779999732971191,13.880000114440918,14.479999542236328,23347490.0,14.479999542236328
2016-04-07,14.970000267028809,14.050000190734863,14.970000267028809,14.140000343322754,17743215.0,14.140000343322754
2016-04-08,14.100000381469727,13.5600004196167,14.010000228881836,13.880000114440918,11780341.0,13.880000114440918
2016-04-11,14.890000343322754,13.899999618530273,13.949999809265137,14.609999656677246,22500148.0,14.609999656677246
2016-04-12,14.890000343322754,14.119999885559082,14.600000381469727,14.279999732971191,15548519.0,14.279999732971191
2016-04-13,14.949999809265137,14.359999656677246,14.399999618530273,14.630000114440918,22087438.0,14.630000114440918
2016-04-14,14.989999771118164,14.619999885559082,14.699999809265137,14.829999923706055,14262366.0,14.829999923706055
2016-04-15,15.34000015258789,14.8100004196167,14.829999923706055,15.270000457763672,19870166.0,15.270000457763672
2016-04-18,15.149999618530273,14.600000381469727,15.149999618530273,14.710000038146973,13760985.0,14.710000038146973
2016-04-19,14.949999809265137,14.520000457763672,14.800000190734863,14.59000015258789,10303129.0,14.59000015258789
2016-04-20,14.699999809265137,13.149999618530273,14.6899995803833,13.369999885559082,18885166.0,13.369999885559082
2016-04-21,13.789999961853027,13.0600004196167,13.350000381469727,13.470000267028809,13159604.0,13.470000267028809
2016-04-22,13.680000305175781,13.100000381469727,13.399999618530273,13.479999542236328,7420278.0,13.479999542236328
2016-04-25,13.550000190734863,13.180000305175781,13.5,13.479999542236328,5254369.0,13.479999542236328
2016-04-26,13.640000343322754,13.329999923706055,13.449999809265137,13.520000457763672,10814248.0,13.520000457763672
2016-04-27,13.569999694824219,13.239999771118164,13.569999694824219,13.369999885559082,8962600.0,13.369999885559082
2016-04-28,13.390000343322754,12.680000305175781,13.300000190734863,13.289999961853027,9832962.0,13.289999961853027
2016-04-29,13.229999542236328,13.050000190734863,13.109999656677246,13.149999618530273,5063791.0,13.149999618530273
2016-05-03,13.34000015258789,12.9399995803833,13.020000457763672,13.25,9290262.0,13.25
2016-05-04,13.300000190734863,13.029999732971191,13.180000305175781,13.09000015258789,8806744.0,13.09000015258789
2016-05-05,13.100000381469727,12.75,12.989999771118164,13.069999694824219,8927052.0,13.069999694824219
2016-05-06,13.170000076293945,12.279999732971191,13.100000381469727,12.5,10017647.0,12.5
2016-05-09,12.399999618530273,11.5,12.399999618530273,11.930000305175781,11989793.0,11.930000305175781
2016-05-10,12.369999885559082,11.649999618530273,11.899999618530273,12.329999923706055,8827736.0,12.329999923706055
2016-05-11,12.399999618530273,11.90999984741211,12.399999618530273,11.949999809265137,6791521.0,11.949999809265137
2016-05-12,12.40999984741211,11.350000381469727,11.789999961853027,12.300000190734863,10775177.0,12.300000190734863
2016-05-13,12.579999923706055,12.079999923706055,12.300000190734863,12.380000114440918,10588058.0,12.380000114440918
2016-05-16,12.350000381469727,12.020000457763672,12.210000038146973,12.329999923706055,6257257.0,12.329999923706055
2016-05-17,12.329999923706055,12.079999923706055,12.270000457763672,12.220000267028809,5591344.0,12.220000267028809
2016-05-18,12.15999984741211,11.5600004196167,12.079999923706055,11.970000267028809,8986004.0,11.970000267028809
2016-05-19,12.0600004196167,11.800000190734863,11.970000267028809,11.960000038146973,8595724.0,11.960000038146973
2016-05-20,12.0,11.619999885559082,11.800000190734863,11.920000076293945,5416056.0,11.920000076293945
2016-05-23,12.470000267028809,11.899999618530273,12.050000190734863,12.229999542236328,11870693.0,12.229999542236328
2016-05-24,12.239999771118164,11.819999694824219,12.239999771118164,11.90999984741211,6645944.0,11.90999984741211
2016-05-25,12.0,11.729999542236328,11.920000076293945,11.789999961853027,4964100.0,11.789999961853027
2016-05-26,11.850000381469727,11.470000267028809,11.699999809265137,11.6899995803833,5269497.0,11.6899995803833
2016-05-27,11.970000267028809,11.550000190734863,11.619999885559082,11.8100004196167,6270271.0,11.8100004196167
2016-05-30,11.880000114440918,11.600000381469727,11.75,11.800000190734863,3971296.0,11.800000190734863
2016-05-31,12.430000305175781,11.710000038146973,11.789999961853027,12.390000343322754,11727130.0,12.390000343322754
2016-06-01,13.100000381469727,12.380000114440918,13.100000381469727,12.59000015258789,12634297.0,12.59000015258789
2016-06-02,12.859999656677246,12.319999694824219,12.539999961853027,12.670000076293945,11292071.0,12.670000076293945
2016-06-03,12.649999618530273,12.399999618530273,12.550000190734863,12.430000305175781,7648821.0,12.430000305175781
2016-06-06,12.670000076293945,12.279999732971191,12.380000114440918,12.430000305175781,6534841.0,12.430000305175781
2016-06-07,12.550000190734863,12.34000015258789,12.359999656677246,12.420000076293945,4742607.0,12.420000076293945
2016-06-08,12.520000457763672,12.300000190734863,12.329999923706055,12.399999618530273,6633167.0,12.399999618530273
2016-06-13,12.989999771118164,12.039999961853027,12.199999809265137,12.40999984741211,25455781.0,12.40999984741211
2016-06-14,13.5600004196167,12.5,12.75,13.449999809265137,38478511.0,13.449999809265137
2016-06-15,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0,13.449999809265137
2016-06-16,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0,13.449999809265137
2016-06-17,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0,13.449999809265137
2016-06-20,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0,13.449999809265137
2016-06-21,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0,13.449999809265137
2016-06-22,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0,13.449999809265137
2016-06-23,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0,13.449999809265137
2016-06-24,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0,13.449999809265137
2016-06-27,13.75,12.109999656677246,13.279999732971191,13.470000267028809,25086916.0,13.470000267028809
2016-06-28,13.739999771118164,13.109999656677246,13.289999961853027,13.489999771118164,18449195.0,13.489999771118164
2016-06-29,13.800000190734863,13.260000228881836,13.800000190734863,13.34000015258789,10971083.0,13.34000015258789
2016-06-30,13.600000381469727,13.119999885559082,13.600000381469727,13.220000267028809,7835344.0,13.220000267028809
2016-07-01,13.5,13.010000228881836,13.109999656677246,13.260000228881836,6174307.0,13.260000228881836
2016-07-04,13.399999618530273,13.029999732971191,13.100000381469727,13.279999732971191,7327443.0,13.279999732971191
2016-07-05,13.300000190734863,13.020000457763672,13.149999618530273,13.050000190734863,9708573.0,13.050000190734863
2016-07-06,13.199999809265137,12.899999618530273,12.989999771118164,13.100000381469727,8668453.0,13.100000381469727
2016-07-07,13.260000228881836,13.010000228881836,13.100000381469727,13.069999694824219,8567768.0,13.069999694824219
2016-07-08,13.149999618530273,12.829999923706055,13.09000015258789,12.949999809265137,9365819.0,12.949999809265137
2016-07-11,13.029999732971191,12.819999694824219,12.90999984741211,12.84000015258789,5594051.0,12.84000015258789
2016-07-12,13.020000457763672,12.75,12.819999694824219,12.970000267028809,6951765.0,12.970000267028809
2016-07-13,13.09000015258789,12.84000015258789,13.010000228881836,12.930000305175781,9404189.0,12.930000305175781
2016-07-14,12.979999542236328,12.59000015258789,12.899999618530273,12.640000343322754,12536652.0,12.640000343322754
2016-07-15,12.680000305175781,12.300000190734863,12.649999618530273,12.319999694824219,9634075.0,12.319999694824219
2016-07-18,13.550000190734863,12.289999961853027,12.359999656677246,13.550000190734863,28451158.0,13.550000190734863
2016-07-19,13.649999618530273,13.140000343322754,13.579999923706055,13.270000457763672,21542191.0,13.270000457763672
2016-07-20,13.569999694824219,13.149999618530273,13.270000457763672,13.279999732971191,12658641.0,13.279999732971191
2016-07-21,13.399999618530273,12.800000190734863,13.34000015258789,12.90999984741211,15585777.0,12.90999984741211
2016-07-22,13.079999923706055,12.65999984741211,12.899999618530273,12.90999984741211,10000645.0,12.90999984741211
2016-07-25,14.199999809265137,12.869999885559082,12.899999618530273,14.1899995803833,37102862.0,14.1899995803833
2016-07-26,14.1899995803833,14.1899995803833,14.1899995803833,14.1899995803833,0.0,14.1899995803833
2016-07-27,14.1899995803833,14.1899995803833,14.1899995803833,14.1899995803833,0.0,14.1899995803833
2016-07-28,14.1899995803833,14.1899995803833,14.1899995803833,14.1899995803833,0.0,14.1899995803833
2016-07-29,14.1899995803833,14.1899995803833,14.1899995803833,14.1899995803833,0.0,14.1899995803833
2016-08-01,13.239999771118164,12.770000457763672,13.239999771118164,12.770000457763672,21224528.0,12.770000457763672
2016-08-02,13.140000343322754,12.199999809265137,12.520000457763672,12.979999542236328,15264864.0,12.979999542236328
2016-08-03,13.140000343322754,12.609999656677246,12.859999656677246,12.899999618530273,8543731.0,12.899999618530273
2016-08-04,14.1899995803833,12.819999694824219,12.960000038146973,13.770000457763672,24743924.0,13.770000457763672
2016-08-05,13.760000228881836,13.329999923706055,13.75,13.699999809265137,14932595.0,13.699999809265137
2016-08-08,14.170000076293945,13.510000228881836,13.579999923706055,13.949999809265137,19189069.0,13.949999809265137
2016-08-09,14.300000190734863,13.670000076293945,13.9399995803833,14.050000190734863,15449003.0,14.050000190734863
2016-08-10,14.100000381469727,13.600000381469727,13.949999809265137,13.640000343322754,12566360.0,13.640000343322754
2016-08-11,14.039999961853027,13.550000190734863,13.800000190734863,13.739999771118164,13383991.0,13.739999771118164
2016-08-12,13.680000305175781,13.329999923706055,13.5600004196167,13.569999694824219,12097974.0,13.569999694824219
2016-08-15,13.899999618530273,13.350000381469727,13.539999961853027,13.710000038146973,15450008.0,13.710000038146973
2016-08-16,13.949999809265137,13.520000457763672,13.640000343322754,13.869999885559082,14276235.0,13.869999885559082
2016-08-17,14.569999694824219,13.720000267028809,13.819999694824219,14.170000076293945,22130226.0,14.170000076293945
2016-08-18,14.260000228881836,13.850000381469727,14.0600004196167,13.9399995803833,13811024.0,13.9399995803833
2016-08-19,13.90999984741211,13.720000267028809,13.84000015258789,13.760000228881836,7645483.0,13.760000228881836
2016-08-22,14.279999732971191,13.670000076293945,13.760000228881836,13.979999542236328,15555291.0,13.979999542236328
2016-08-23,14.350000381469727,13.880000114440918,13.890000343322754,14.25,17388479.0,14.25
2016-08-24,14.399999618530273,13.880000114440918,14.279999732971191,13.930000305175781,11525035.0,13.930000305175781
2016-08-25,13.819999694824219,13.079999923706055,13.800000190734863,13.420000076293945,12508853.0,13.420000076293945
2016-08-26,13.640000343322754,13.289999961853027,13.350000381469727,13.329999923706055,6602436.0,13.329999923706055
2016-08-29,13.529999732971191,13.210000038146973,13.319999694824219,13.449999809265137,5153587.0,13.449999809265137
2016-08-30,13.550000190734863,13.199999809265137,13.449999809265137,13.210000038146973,5803752.0,13.210000038146973
2016-08-31,13.270000457763672,12.800000190734863,13.199999809265137,12.920000076293945,12598149.0,12.920000076293945
2016-09-01,13.130000114440918,12.699999809265137,12.880000114440918,12.859999656677246,6995035.0,12.859999656677246
2016-09-02,12.800000190734863,12.3100004196167,12.75,12.710000038146973,13332454.0,12.710000038146973
2016-09-05,12.859999656677246,12.579999923706055,12.619999885559082,12.84000015258789,6639270.0,12.84000015258789
2016-09-06,12.930000305175781,12.630000114440918,12.739999771118164,12.84000015258789,4786162.0,12.84000015258789
2016-09-07,12.850000381469727,12.630000114440918,12.84000015258789,12.6899995803833,7128060.0,12.6899995803833
2016-09-08,12.739999771118164,12.59000015258789,12.680000305175781,12.6899995803833,4698762.0,12.6899995803833
2016-09-09,12.720000267028809,12.5,12.699999809265137,12.520000457763672,4210576.0,12.520000457763672
2016-09-12,12.550000190734863,12.039999961853027,12.25,12.520000457763672,10345635.0,12.520000457763672
2016-09-13,12.520000457763672,12.34000015258789,12.460000038146973,12.470000267028809,3923136.0,12.470000267028809
2016-09-14,12.680000305175781,12.300000190734863,12.300000190734863,12.550000190734863,4605009.0,12.550000190734863
2016-09-19,12.619999885559082,12.5,12.619999885559082,12.59000015258789,3037539.0,12.59000015258789
2016-09-20,12.75,12.529999732971191,12.600000381469727,12.739999771118164,3645927.0,12.739999771118164
2016-09-21,12.970000267028809,12.619999885559082,12.75,12.630000114440918,4398434.0,12.630000114440918
2016-09-22,12.739999771118164,12.520000457763672,12.65999984741211,12.529999732971191,3825786.0,12.529999732971191
2016-09-23,12.569999694824219,12.380000114440918,12.529999732971191,12.520000457763672,3993268.0,12.520000457763672
2016-09-26,12.539999961853027,12.210000038146973,12.529999732971191,12.350000381469727,3884181.0,12.350000381469727
2016-09-27,12.4399995803833,12.25,12.329999923706055,12.399999618530273,2767734.0,12.399999618530273
2016-09-28,12.460000038146973,12.25,12.460000038146973,12.350000381469727,3493834.0,12.350000381469727
2016-09-29,12.390000343322754,12.229999542236328,12.350000381469727,12.3100004196167,3089017.0,12.3100004196167
2016-09-30,12.34000015258789,12.199999809265137,12.300000190734863,12.300000190734863,2536475.0,12.300000190734863
2016-10-10,12.630000114440918,12.300000190734863,12.300000190734863,12.59000015258789,4076746.0,12.59000015258789
2016-10-11,12.640000343322754,12.5,12.59000015258789,12.59000015258789,2624550.0,12.59000015258789
2016-10-12,12.680000305175781,12.449999809265137,12.579999923706055,12.640000343322754,3157282.0,12.640000343322754
2016-10-13,12.739999771118164,12.529999732971191,12.600000381469727,12.649999618530273,3059847.0,12.649999618530273
2016-10-14,12.640000343322754,12.380000114440918,12.579999923706055,12.40999984741211,3094684.0,12.40999984741211
2016-10-17,12.449999809265137,12.100000381469727,12.420000076293945,12.420000076293945,4751837.0,12.420000076293945
2016-10-18,12.489999771118164,12.300000190734863,12.329999923706055,12.460000038146973,2700430.0,12.460000038146973
2016-10-19,12.539999961853027,12.369999885559082,12.4399995803833,12.420000076293945,2678337.0,12.420000076293945
2016-10-20,12.5600004196167,12.329999923706055,12.449999809265137,12.489999771118164,3965775.0,12.489999771118164
2016-10-21,12.520000457763672,12.3100004196167,12.479999542236328,12.420000076293945,3647410.0,12.420000076293945
2016-10-24,12.529999732971191,12.34000015258789,12.420000076293945,12.460000038146973,3810105.0,12.460000038146973
2016-10-25,12.510000228881836,12.420000076293945,12.470000267028809,12.5,4021582.0,12.5
2016-10-26,12.699999809265137,12.460000038146973,12.510000228881836,12.699999809265137,7697855.0,12.699999809265137
2016-10-27,12.699999809265137,12.489999771118164,12.6899995803833,12.510000228881836,4765588.0,12.510000228881836
2016-10-28,12.520000457763672,12.260000228881836,12.510000228881836,12.40999984741211,6703785.0,12.40999984741211
2016-10-31,12.5,12.1899995803833,12.25,12.460000038146973,5711049.0,12.460000038146973
2016-11-01,12.5,12.329999923706055,12.34000015258789,12.449999809265137,4122996.0,12.449999809265137
2016-11-02,12.420000076293945,12.220000267028809,12.399999618530273,12.359999656677246,6048510.0,12.359999656677246
2016-11-03,12.390000343322754,12.210000038146973,12.34000015258789,12.34000015258789,6223592.0,12.34000015258789
2016-11-04,12.420000076293945,12.239999771118164,12.3100004196167,12.369999885559082,5698934.0,12.369999885559082
2016-11-07,12.34000015258789,12.239999771118164,12.319999694824219,12.279999732971191,4372813.0,12.279999732971191
2016-11-08,12.350000381469727,12.210000038146973,12.260000228881836,12.279999732971191,3806531.0,12.279999732971191
2016-11-09,12.300000190734863,12.050000190734863,12.260000228881836,12.270000457763672,6753521.0,12.270000457763672
2016-11-10,12.489999771118164,12.279999732971191,12.390000343322754,12.319999694824219,8908459.0,12.319999694824219
2016-11-11,12.779999732971191,12.279999732971191,12.4399995803833,12.5600004196167,14581440.0,12.5600004196167
2016-11-14,13.460000038146973,12.569999694824219,12.640000343322754,12.890000343322754,20340912.0,12.890000343322754
2016-11-15,12.920000076293945,12.609999656677246,12.899999618530273,12.710000038146973,10009877.0,12.710000038146973
2016-11-16,13.180000305175781,12.65999984741211,12.739999771118164,12.899999618530273,11721395.0,12.899999618530273
2016-11-17,13.100000381469727,12.760000228881836,12.899999618530273,12.9399995803833,9766757.0,12.9399995803833
2016-11-18,13.010000228881836,12.649999618530273,12.960000038146973,12.65999984741211,7613704.0,12.65999984741211
2016-11-21,12.760000228881836,12.529999732971191,12.680000305175781,12.739999771118164,6017637.0,12.739999771118164
2016-11-22,12.8100004196167,12.600000381469727,12.680000305175781,12.739999771118164,4786818.0,12.739999771118164
2016-11-23,12.729999542236328,12.5600004196167,12.65999984741211,12.579999923706055,4668280.0,12.579999923706055
2016-11-24,12.649999618530273,12.520000457763672,12.609999656677246,12.579999923706055,4733739.0,12.579999923706055
2016-11-25,12.609999656677246,12.229999542236328,12.569999694824219,12.460000038146973,5801501.0,12.460000038146973
2016-11-28,12.539999961853027,12.300000190734863,12.4399995803833,12.430000305175781,5286481.0,12.430000305175781
2016-11-29,12.479999542236328,12.300000190734863,12.399999618530273,12.34000015258789,5747268.0,12.34000015258789
2016-11-30,12.40999984741211,12.210000038146973,12.350000381469727,12.350000381469727,5417997.0,12.350000381469727
2016-12-01,12.40999984741211,12.25,12.300000190734863,12.34000015258789,3889340.0,12.34000015258789
2016-12-02,12.350000381469727,12.180000305175781,12.270000457763672,12.289999961853027,4822397.0,12.289999961853027
2016-12-05,12.40999984741211,12.25,12.399999618530273,12.260000228881836,3777711.0,12.260000228881836
2016-12-06,12.539999961853027,12.239999771118164,12.239999771118164,12.369999885559082,4462346.0,12.369999885559082
2016-12-07,12.760000228881836,12.34000015258789,12.460000038146973,12.670000076293945,5078985.0,12.670000076293945
2016-12-08,12.65999984741211,12.479999542236328,12.630000114440918,12.600000381469727,6973943.0,12.600000381469727
2016-12-09,12.630000114440918,12.390000343322754,12.600000381469727,12.600000381469727,5746179.0,12.600000381469727
2016-12-12,12.739999771118164,12.260000228881836,12.640000343322754,12.390000343322754,8231698.0,12.390000343322754
2016-12-13,12.510000228881836,12.180000305175781,12.390000343322754,12.460000038146973,3999979.0,12.460000038146973
2016-12-14,12.510000228881836,12.279999732971191,12.510000228881836,12.350000381469727,5385043.0,12.350000381469727
2016-12-15,12.380000114440918,12.260000228881836,12.329999923706055,12.350000381469727,3725016.0,12.350000381469727
2016-12-16,12.5,12.260000228881836,12.5,12.34000015258789,3822066.0,12.34000015258789
2016-12-19,12.649999618530273,12.289999961853027,12.380000114440918,12.59000015258789,8057164.0,12.59000015258789
2016-12-20,12.699999809265137,12.430000305175781,12.539999961853027,12.609999656677246,8268744.0,12.609999656677246
2016-12-21,12.609999656677246,12.449999809265137,12.529999732971191,12.529999732971191,4335312.0,12.529999732971191
2016-12-22,12.479999542236328,12.260000228881836,12.460000038146973,12.350000381469727,6107182.0,12.350000381469727
2016-12-23,12.329999923706055,12.229999542236328,12.300000190734863,12.300000190734863,3666587.0,12.300000190734863
2016-12-26,12.34000015258789,12.149999618530273,12.25,12.3100004196167,4145613.0,12.3100004196167
2016-12-27,12.329999923706055,12.220000267028809,12.329999923706055,12.289999961853027,2851071.0,12.289999961853027
2016-12-28,12.300000190734863,12.140000343322754,12.300000190734863,12.270000457763672,5131593.0,12.270000457763672
2016-12-29,12.270000457763672,12.140000343322754,12.270000457763672,12.239999771118164,3680014.0,12.239999771118164
2016-12-30,12.289999961853027,12.140000343322754,12.220000267028809,12.199999809265137,3591970.0,12.199999809265137
2017-01-03,12.239999771118164,12.15999984741211,12.239999771118164,12.199999809265137,3092526.0,12.199999809265137
2017-01-04,12.210000038146973,12.140000343322754,12.210000038146973,12.199999809265137,4135257.0,12.199999809265137
2017-01-05,12.319999694824219,12.149999618530273,12.199999809265137,12.279999732971191,5323310.0,12.279999732971191
2017-01-06,12.260000228881836,12.15999984741211,12.260000228881836,12.210000038146973,3449933.0,12.210000038146973
2017-01-09,12.289999961853027,11.5,12.220000267028809,12.260000228881836,13107059.0,12.260000228881836
2017-01-10,12.25,12.050000190734863,12.199999809265137,12.210000038146973,4746558.0,12.210000038146973
2017-01-11,12.170000076293945,12.039999961853027,12.15999984741211,12.140000343322754,3429361.0,12.140000343322754
2017-01-12,12.1899995803833,12.039999961853027,12.119999885559082,12.100000381469727,2981107.0,12.100000381469727
2017-01-13,12.130000114440918,11.670000076293945,12.069999694824219,12.069999694824219,5197638.0,12.069999694824219
2017-01-16,12.0600004196167,11.170000076293945,11.979999542236328,11.960000038146973,6492206.0,11.960000038146973
2017-01-17,11.920000076293945,11.710000038146973,11.90999984741211,11.829999923706055,2454000.0,11.829999923706055
2017-01-18,11.979999542236328,11.770000457763672,11.890000343322754,11.8100004196167,2308725.0,11.8100004196167
2017-01-19,11.850000381469727,11.670000076293945,11.710000038146973,11.819999694824219,2143525.0,11.819999694824219
2017-01-20,12.0,11.609999656677246,11.84000015258789,11.850000381469727,2021474.0,11.850000381469727
2017-01-23,12.15999984741211,11.800000190734863,11.829999923706055,11.979999542236328,3114686.0,11.979999542236328
2017-01-24,12.65999984741211,11.989999771118164,11.989999771118164,12.479999542236328,10516923.0,12.479999542236328
2017-01-25,12.550000190734863,12.279999732971191,12.460000038146973,12.520000457763672,6213464.0,12.520000457763672
2017-01-26,12.649999618530273,12.329999923706055,12.350000381469727,12.59000015258789,6182322.0,12.59000015258789
2017-02-03,12.65999984741211,12.5,12.5600004196167,12.609999656677246,4530250.0,12.609999656677246
2017-02-06,12.930000305175781,12.609999656677246,12.850000381469727,12.850000381469727,7650464.0,12.850000381469727
2017-02-07,13.100000381469727,12.729999542236328,13.100000381469727,12.930000305175781,6955450.0,12.930000305175781
2017-02-08,14.09000015258789,12.829999923706055,12.899999618530273,13.979999542236328,20387436.0,13.979999542236328
2017-02-09,15.3100004196167,13.819999694824219,13.880000114440918,14.699999809265137,34803849.0,14.699999809265137
2017-02-10,15.25,14.140000343322754,14.460000038146973,15.0,37691683.0,15.0
2017-02-13,15.630000114440918,14.579999923706055,14.899999618530273,15.529999732971191,25032772.0,15.529999732971191
2017-02-14,16.100000381469727,15.25,15.5600004196167,15.880000114440918,20933152.0,15.880000114440918
2017-02-15,16.260000228881836,15.350000381469727,15.699999809265137,15.369999885559082,22030530.0,15.369999885559082
2017-02-16,15.720000267028809,15.020000457763672,15.399999618530273,15.390000343322754,21030469.0,15.390000343322754
2017-02-17,15.6899995803833,15.069999694824219,15.350000381469727,15.260000228881836,14672371.0,15.260000228881836
2017-02-20,15.569999694824219,15.09000015258789,15.09000015258789,15.300000190734863,7839339.0,15.300000190734863
2017-02-21,15.6899995803833,15.239999771118164,15.369999885559082,15.5600004196167,11509513.0,15.5600004196167
2017-02-22,15.75,15.039999961853027,15.59000015258789,15.199999809265137,9684540.0,15.199999809265137
2017-02-23,15.470000267028809,15.100000381469727,15.220000267028809,15.220000267028809,8491201.0,15.220000267028809
2017-02-24,15.949999809265137,15.220000267028809,15.369999885559082,15.65999984741211,18232835.0,15.65999984741211
2017-02-27,15.710000038146973,15.25,15.550000190734863,15.4399995803833,9251151.0,15.4399995803833
2017-02-28,15.75,15.270000457763672,15.539999961853027,15.600000381469727,8690125.0,15.600000381469727
2017-03-01,15.829999923706055,15.510000228881836,15.59000015258789,15.75,12765985.0,15.75
2017-03-02,16.020000457763672,14.180000305175781,15.850000381469727,15.09000015258789,26308933.0,15.09000015258789
2017-03-03,16.600000381469727,14.760000228881836,15.0,16.360000610351562,36068572.0,16.360000610351562
2017-03-06,16.700000762939453,15.949999809265137,16.209999084472656,16.399999618530273,18090569.0,16.399999618530273
2017-03-07,16.559999465942383,16.25,16.399999618530273,16.280000686645508,13272956.0,16.280000686645508
2017-03-08,16.350000381469727,15.600000381469727,16.350000381469727,16.290000915527344,14944311.0,16.290000915527344
2017-03-09,16.18000030517578,15.09000015258789,16.18000030517578,15.25,25110253.0,15.25
2017-03-10,15.779999732971191,14.920000076293945,15.25,15.569999694824219,18067021.0,15.569999694824219
2017-03-13,15.850000381469727,15.100000381469727,15.579999923706055,15.800000190734863,15491818.0,15.800000190734863
2017-03-14,16.110000610351562,15.649999618530273,15.729999542236328,15.880000114440918,10943613.0,15.880000114440918
2017-03-15,15.800000190734863,15.289999961853027,15.800000190734863,15.649999618530273,9405799.0,15.649999618530273
2017-03-16,15.539999961853027,15.270000457763672,15.430000305175781,15.329999923706055,15019013.0,15.329999923706055
2017-03-17,15.510000228881836,15.170000076293945,15.510000228881836,15.289999961853027,14114000.0,15.289999961853027
2017-03-20,15.5,15.130000114440918,15.289999961853027,15.199999809265137,11970500.0,15.199999809265137
2017-03-21,15.369999885559082,14.850000381469727,15.199999809265137,15.130000114440918,18570994.0,15.130000114440918
2017-03-22,16.639999389648438,14.90999984741211,14.979999542236328,16.139999389648438,39448618.0,16.139999389648438
2017-03-23,17.489999771118164,16.209999084472656,16.209999084472656,17.100000381469727,113998010.0,17.100000381469727
2017-03-24,17.079999923706055,15.390000343322754,16.760000228881836,16.040000915527344,96000797.0,16.040000915527344
2017-03-27,15.699999809265137,14.4399995803833,15.699999809265137,14.979999542236328,61204400.0,14.979999542236328
2017-03-28,16.479999542236328,14.260000228881836,14.550000190734863,16.190000534057617,70360933.0,16.190000534057617
2017-03-29,16.790000915527344,15.449999809265137,16.309999465942383,16.329999923706055,53458921.0,16.329999923706055
2017-03-30,16.700000762939453,15.869999885559082,15.989999771118164,16.489999771118164,43595512.0,16.489999771118164
2017-03-31,16.700000762939453,15.949999809265137,16.450000762939453,16.639999389648438,24208029.0,16.639999389648438
2017-04-05,17.860000610351562,16.299999237060547,16.299999237060547,17.670000076293945,51037482.0,17.670000076293945
2017-04-06,18.5,17.100000381469727,17.579999923706055,17.969999313354492,61191405.0,17.969999313354492
2017-04-07,18.770000457763672,16.5,17.56999969482422,16.84000015258789,56750582.0,16.84000015258789
2017-04-10,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-04-11,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-04-12,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-04-13,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-04-14,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-04-17,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-04-18,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-04-19,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-04-20,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-04-21,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-04-24,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-04-25,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-04-26,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-04-27,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-04-28,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-05-02,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-05-03,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-05-04,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-05-05,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-05-08,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-05-09,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-05-10,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-05-11,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-05-12,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-05-15,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-05-16,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-05-17,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-05-18,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-05-19,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-05-22,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-05-23,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-05-24,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-05-25,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-05-26,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-05-31,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-06-01,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-06-02,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-06-05,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-06-06,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-06-07,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-06-08,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-06-09,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-06-12,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-06-13,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-06-14,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-06-15,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-06-16,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-06-19,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-06-20,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-06-21,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-06-22,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-06-23,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-06-26,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-06-27,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-06-28,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-06-29,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-06-30,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-07-03,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-07-04,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-07-05,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-07-06,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-07-07,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-07-10,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-07-11,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-07-12,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-07-13,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-07-14,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-07-17,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-07-18,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-07-19,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.84000015258789
2017-07-20,15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,870100.0,15.15999984741211
2017-07-21,13.640000343322754,13.640000343322754,13.640000343322754,13.640000343322754,835100.0,13.640000343322754
2017-07-24,13.699999809265137,12.279999732971191,12.279999732971191,13.649999618530273,36999947.0,13.649999618530273
2017-07-25,14.199999809265137,13.029999732971191,13.039999961853027,13.569999694824219,20827738.0,13.569999694824219
2017-07-26,14.09000015258789,13.470000267028809,13.59000015258789,13.899999618530273,21147625.0,13.899999618530273
2017-07-27,14.130000114440918,13.789999961853027,14.130000114440918,13.979999542236328,19925704.0,13.979999542236328
2017-07-28,14.029999732971191,13.819999694824219,14.029999732971191,13.960000038146973,14559896.0,13.960000038146973
2017-07-31,14.039999961853027,13.880000114440918,13.960000038146973,14.020000457763672,16712969.0,14.020000457763672
2017-08-01,14.399999618530273,13.920000076293945,14.020000457763672,14.0600004196167,10314443.0,14.0600004196167
2017-08-02,14.220000267028809,13.970000267028809,14.020000457763672,14.100000381469727,15055103.0,14.100000381469727
2017-08-03,14.210000038146973,14.039999961853027,14.079999923706055,14.140000343322754,15549160.0,14.140000343322754
2017-08-04,14.1899995803833,14.039999961853027,14.170000076293945,14.149999618530273,15833809.0,14.149999618530273
2017-08-07,14.170000076293945,13.970000267028809,14.140000343322754,14.15999984741211,6650950.0,14.15999984741211
2017-08-08,14.15999984741211,14.020000457763672,14.0600004196167,14.130000114440918,6020555.0,14.130000114440918
2017-08-09,14.239999771118164,14.050000190734863,14.130000114440918,14.199999809265137,5704205.0,14.199999809265137
2017-08-10,14.229999542236328,14.079999923706055,14.199999809265137,14.140000343322754,2780004.0,14.140000343322754
2017-08-11,14.220000267028809,14.0600004196167,14.100000381469727,14.140000343322754,2523802.0,14.140000343322754
2017-08-14,14.170000076293945,13.989999771118164,14.079999923706055,14.140000343322754,4008958.0,14.140000343322754
2017-08-15,14.180000305175781,14.069999694824219,14.140000343322754,14.149999618530273,2672203.0,14.149999618530273
2017-08-16,15.260000228881836,14.0600004196167,14.149999618530273,14.550000190734863,8969455.0,14.550000190734863
2017-08-17,14.550000190734863,14.229999542236328,14.359999656677246,14.279999732971191,5268611.0,14.279999732971191
2017-08-18,14.550000190734863,14.109999656677246,14.140000343322754,14.300000190734863,6344550.0,14.300000190734863
2017-08-21,14.300000190734863,14.15999984741211,14.260000228881836,14.279999732971191,3192772.0,14.279999732971191
2017-08-22,14.380000114440918,14.170000076293945,14.239999771118164,14.279999732971191,3151450.0,14.279999732971191
2017-08-23,14.329999923706055,14.229999542236328,14.270000457763672,14.289999961853027,2296478.0,14.289999961853027
2017-08-24,14.369999885559082,14.170000076293945,14.359999656677246,14.300000190734863,2895603.0,14.300000190734863
2017-08-25,14.449999809265137,14.229999542236328,14.319999694824219,14.390000343322754,3007125.0,14.390000343322754
2017-08-28,14.479999542236328,14.350000381469727,14.470000267028809,14.390000343322754,4114268.0,14.390000343322754
2017-08-29,14.4399995803833,14.3100004196167,14.369999885559082,14.399999618530273,3641253.0,14.399999618530273
2017-08-30,14.420000076293945,14.260000228881836,14.420000076293945,14.399999618530273,4246800.0,14.399999618530273
2017-08-31,14.380000114440918,14.3100004196167,14.369999885559082,14.369999885559082,2479303.0,14.369999885559082
2017-09-01,14.399999618530273,14.300000190734863,14.319999694824219,14.350000381469727,1666150.0,14.350000381469727
2017-09-04,14.569999694824219,14.260000228881836,14.369999885559082,14.460000038146973,5319809.0,14.460000038146973
2017-09-05,14.479999542236328,14.279999732971191,14.460000038146973,14.380000114440918,3366658.0,14.380000114440918
2017-09-06,14.489999771118164,14.289999961853027,14.319999694824219,14.369999885559082,5183153.0,14.369999885559082
2017-09-07,14.369999885559082,14.220000267028809,14.329999923706055,14.350000381469727,3490965.0,14.350000381469727
2017-09-08,14.460000038146973,14.25,14.300000190734863,14.359999656677246,2774802.0,14.359999656677246
2017-09-11,14.4399995803833,14.300000190734863,14.359999656677246,14.430000305175781,2535000.0,14.430000305175781
2017-09-12,14.449999809265137,14.34000015258789,14.430000305175781,14.350000381469727,2204650.0,14.350000381469727
2017-09-13,14.649999618530273,14.289999961853027,14.300000190734863,14.420000076293945,5290846.0,14.420000076293945
2017-09-14,14.579999923706055,14.34000015258789,14.34000015258789,14.399999618530273,4146091.0,14.399999618530273
2017-09-15,14.489999771118164,14.359999656677246,14.420000076293945,14.390000343322754,2555571.0,14.390000343322754
2017-09-18,14.529999732971191,14.34000015258789,14.350000381469727,14.460000038146973,5130507.0,14.460000038146973
2017-09-19,14.770000457763672,14.430000305175781,14.479999542236328,14.510000228881836,3449569.0,14.510000228881836
2017-09-20,14.569999694824219,14.34000015258789,14.539999961853027,14.449999809265137,4298373.0,14.449999809265137
2017-09-21,14.460000038146973,14.359999656677246,14.430000305175781,14.40999984741211,1769523.0,14.40999984741211
2017-09-22,14.4399995803833,14.15999984741211,14.390000343322754,14.359999656677246,4243602.0,14.359999656677246
2017-09-25,14.420000076293945,14.199999809265137,14.260000228881836,14.350000381469727,1584200.0,14.350000381469727
2017-09-26,14.380000114440918,14.270000457763672,14.300000190734863,14.359999656677246,1764503.0,14.359999656677246
2017-09-27,14.4399995803833,14.25,14.279999732971191,14.369999885559082,1560675.0,14.369999885559082
2017-09-28,14.680000305175781,14.300000190734863,14.3100004196167,14.529999732971191,8210528.0,14.529999732971191
2017-09-29,14.65999984741211,14.40999984741211,14.550000190734863,14.5600004196167,4376388.0,14.5600004196167
2017-10-09,14.850000381469727,14.5,14.569999694824219,14.779999732971191,5321242.0,14.779999732971191
2017-10-10,14.869999885559082,14.579999923706055,14.869999885559082,14.75,2930352.0,14.75
2017-10-11,14.75,14.550000190734863,14.640000343322754,14.640000343322754,1362332.0,14.640000343322754
2017-10-12,14.6899995803833,14.550000190734863,14.649999618530273,14.59000015258789,1374057.0,14.59000015258789
2017-10-13,14.670000076293945,14.470000267028809,14.59000015258789,14.619999885559082,5210384.0,14.619999885559082
2017-10-16,14.65999984741211,14.460000038146973,14.630000114440918,14.569999694824219,10350795.0,14.569999694824219
2017-10-17,14.5600004196167,14.420000076293945,14.5600004196167,14.510000228881836,1471000.0,14.510000228881836
2017-10-18,14.600000381469727,14.449999809265137,14.539999961853027,14.510000228881836,2900440.0,14.510000228881836
2017-10-19,14.520000457763672,14.420000076293945,14.489999771118164,14.479999542236328,4156540.0,14.479999542236328
2017-10-20,14.569999694824219,14.430000305175781,14.460000038146973,14.520000457763672,1767452.0,14.520000457763672
2017-10-23,14.5,14.40999984741211,14.460000038146973,14.479999542236328,1060000.0,14.479999542236328
2017-10-24,14.5,14.029999732971191,14.470000267028809,14.460000038146973,5795965.0,14.460000038146973
2017-10-25,14.470000267028809,14.300000190734863,14.399999618530273,14.449999809265137,1600680.0,14.449999809265137
2017-10-26,14.489999771118164,14.319999694824219,14.369999885559082,14.470000267028809,1100312.0,14.470000267028809
2017-10-27,14.470000267028809,14.359999656677246,14.449999809265137,14.460000038146973,876275.0,14.460000038146973
2017-10-30,14.460000038146973,14.329999923706055,14.449999809265137,14.420000076293945,2242257.0,14.420000076293945
2017-10-31,14.550000190734863,14.359999656677246,14.40999984741211,14.5,1018302.0,14.5
2017-11-01,14.569999694824219,14.430000305175781,14.539999961853027,14.520000457763672,1035626.0,14.520000457763672
2017-11-02,14.539999961853027,14.449999809265137,14.470000267028809,14.5,2363700.0,14.5
2017-11-03,14.479999542236328,14.329999923706055,14.449999809265137,14.430000305175781,1683700.0,14.430000305175781
2017-11-06,14.4399995803833,14.369999885559082,14.399999618530273,14.399999618530273,1128700.0,14.399999618530273
2017-11-07,14.460000038146973,14.380000114440918,14.399999618530273,14.399999618530273,1774477.0,14.399999618530273
2017-11-08,14.4399995803833,14.329999923706055,14.399999618530273,14.390000343322754,2125598.0,14.390000343322754
2017-11-09,14.4399995803833,14.34000015258789,14.430000305175781,14.369999885559082,1074098.0,14.369999885559082
2017-11-10,14.350000381469727,14.0,14.350000381469727,14.270000457763672,1212152.0,14.270000457763672
2017-11-13,14.300000190734863,14.020000457763672,14.199999809265137,14.239999771118164,2350067.0,14.239999771118164
2017-11-14,14.390000343322754,14.109999656677246,14.229999542236328,14.359999656677246,8636150.0,14.359999656677246
2017-11-15,14.359999656677246,14.210000038146973,14.210000038146973,14.34000015258789,4738053.0,14.34000015258789
2017-11-16,14.479999542236328,14.210000038146973,14.289999961853027,14.470000267028809,3111900.0,14.470000267028809
2017-11-17,14.579999923706055,14.390000343322754,14.479999542236328,14.520000457763672,4878685.0,14.520000457763672
2017-11-20,14.5600004196167,14.399999618530273,14.550000190734863,14.550000190734863,2074436.0,14.550000190734863
2017-11-21,15.130000114440918,14.460000038146973,14.460000038146973,15.010000228881836,3381863.0,15.010000228881836
2017-11-22,15.149999618530273,14.800000190734863,15.050000190734863,14.869999885559082,2880044.0,14.869999885559082
2017-11-23,14.989999771118164,14.649999618530273,14.800000190734863,14.829999923706055,1657102.0,14.829999923706055
2017-11-24,14.890000343322754,14.649999618530273,14.84000015258789,14.859999656677246,1496243.0,14.859999656677246
2017-11-27,14.899999618530273,14.739999771118164,14.880000114440918,14.8100004196167,791700.0,14.8100004196167
2017-11-28,14.869999885559082,14.710000038146973,14.8100004196167,14.819999694824219,2070000.0,14.819999694824219
2017-11-29,14.84000015258789,14.649999618530273,14.819999694824219,14.720000267028809,1049568.0,14.720000267028809
2017-11-30,14.760000228881836,14.600000381469727,14.720000267028809,14.65999984741211,1315775.0,14.65999984741211
2017-12-01,14.739999771118164,14.600000381469727,14.670000076293945,14.710000038146973,874185.0,14.710000038146973
2017-12-04,14.869999885559082,14.65999984741211,14.710000038146973,14.739999771118164,1876703.0,14.739999771118164
2017-12-05,14.989999771118164,14.630000114440918,14.75,14.930000305175781,3999848.0,14.930000305175781
2017-12-06,14.979999542236328,14.720000267028809,14.930000305175781,14.90999984741211,1666895.0,14.90999984741211
2017-12-07,14.920000076293945,14.800000190734863,14.859999656677246,14.90999984741211,1006802.0,14.90999984741211
2017-12-08,14.899999618530273,14.789999961853027,14.899999618530273,14.859999656677246,1157950.0,14.859999656677246
2017-12-11,14.890000343322754,14.680000305175781,14.84000015258789,14.819999694824219,1940050.0,14.819999694824219
2017-12-12,14.850000381469727,14.710000038146973,14.829999923706055,14.819999694824219,2062605.0,14.819999694824219
2017-12-13,14.84000015258789,14.75,14.819999694824219,14.779999732971191,655200.0,14.779999732971191
2017-12-14,14.949999809265137,14.720000267028809,14.75,14.880000114440918,2498000.0,14.880000114440918
2017-12-15,14.970000267028809,14.800000190734863,14.800000190734863,14.869999885559082,1597138.0,14.869999885559082
2017-12-18,14.930000305175781,14.800000190734863,14.869999885559082,14.899999618530273,1458955.0,14.899999618530273
2017-12-19,14.949999809265137,14.0,14.949999809265137,14.920000076293945,4766750.0,14.920000076293945
2017-12-20,14.899999618530273,14.630000114440918,14.699999809265137,14.859999656677246,1705300.0,14.859999656677246
2017-12-21,15.010000228881836,14.800000190734863,14.859999656677246,14.970000267028809,2397860.0,14.970000267028809
2017-12-22,15.09000015258789,14.920000076293945,15.0600004196167,14.979999542236328,1977150.0,14.979999542236328
2017-12-25,15.699999809265137,14.850000381469727,14.989999771118164,15.180000305175781,1216670.0,15.180000305175781
2017-12-26,16.110000610351562,15.069999694824219,15.149999618530273,16.059999465942383,4910906.0,16.059999465942383
2017-12-27,16.059999465942383,16.059999465942383,16.059999465942383,16.059999465942383,0.0,16.059999465942383
2017-12-28,16.059999465942383,16.059999465942383,16.059999465942383,16.059999465942383,0.0,16.059999465942383
2017-12-29,16.059999465942383,16.059999465942383,16.059999465942383,16.059999465942383,0.0,16.059999465942383
2018-01-02,16.059999465942383,16.059999465942383,16.059999465942383,16.059999465942383,0.0,16.059999465942383
2018-01-03,16.059999465942383,16.059999465942383,16.059999465942383,16.059999465942383,0.0,16.059999465942383
2018-01-04,16.059999465942383,16.059999465942383,16.059999465942383,16.059999465942383,0.0,16.059999465942383
2018-01-05,16.059999465942383,16.059999465942383,16.059999465942383,16.059999465942383,0.0,16.059999465942383
2018-01-08,16.059999465942383,16.059999465942383,16.059999465942383,16.059999465942383,0.0,16.059999465942383
2018-01-09,15.800000190734863,14.920000076293945,15.0,15.270000457763672,14240949.0,15.270000457763672
2018-01-10,15.220000267028809,14.449999809265137,15.100000381469727,14.779999732971191,8077100.0,14.779999732971191
2018-01-11,14.800000190734863,14.449999809265137,14.699999809265137,14.779999732971191,2622652.0,14.779999732971191
2018-01-12,14.9399995803833,14.710000038146973,14.770000457763672,14.829999923706055,2576800.0,14.829999923706055
2018-01-15,14.920000076293945,14.699999809265137,14.800000190734863,14.850000381469727,2868387.0,14.850000381469727
2018-01-16,14.899999618530273,14.75,14.869999885559082,14.850000381469727,1774702.0,14.850000381469727
2018-01-17,14.930000305175781,14.770000457763672,14.850000381469727,14.890000343322754,4012902.0,14.890000343322754
2018-01-18,15.479999542236328,14.800000190734863,14.819999694824219,15.279999732971191,3937314.0,15.279999732971191
2018-01-19,15.4399995803833,15.079999923706055,15.369999885559082,15.279999732971191,2493120.0,15.279999732971191
2018-01-22,15.350000381469727,15.140000343322754,15.350000381469727,15.270000457763672,654800.0,15.270000457763672
2018-01-23,15.289999961853027,15.15999984741211,15.289999961853027,15.25,1222403.0,15.25
2018-01-24,15.350000381469727,15.119999885559082,15.25,15.270000457763672,932842.0,15.270000457763672
2018-01-25,15.399999618530273,15.180000305175781,15.210000038146973,15.25,1066800.0,15.25
2018-01-26,15.25,15.15999984741211,15.199999809265137,15.239999771118164,5852672.0,15.239999771118164
2018-01-29,15.300000190734863,15.15999984741211,15.210000038146973,15.210000038146973,2872262.0,15.210000038146973
2018-01-30,15.260000228881836,15.079999923706055,15.199999809265137,15.220000267028809,1050500.0,15.220000267028809
2018-01-31,15.6899995803833,15.15999984741211,15.260000228881836,15.680000305175781,9659214.0,15.680000305175781
2018-02-01,15.75,15.300000190734863,15.520000457763672,15.619999885559082,4760542.0,15.619999885559082
2018-02-02,15.640000343322754,15.180000305175781,15.600000381469727,15.619999885559082,6218428.0,15.619999885559082
2018-02-05,15.59000015258789,15.260000228881836,15.300000190734863,15.5600004196167,1582373.0,15.5600004196167
2018-02-06,16.799999237060547,15.220000267028809,15.550000190734863,15.510000228881836,6214885.0,15.510000228881836
2018-02-07,15.989999771118164,15.039999961853027,15.5,15.8100004196167,15493802.0,15.8100004196167
2018-02-08,16.350000381469727,15.649999618530273,15.75,15.899999618530273,2554850.0,15.899999618530273
2018-02-09,16.219999313354492,15.699999809265137,15.699999809265137,16.079999923706055,4006029.0,16.079999923706055
2018-02-12,16.8700008392334,16.079999923706055,16.079999923706055,16.510000228881836,6465227.0,16.510000228881836
2018-02-13,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-02-14,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-02-22,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-02-23,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-02-26,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-02-27,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-02-28,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-03-01,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-03-02,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-03-05,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-03-06,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-03-07,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-03-08,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-03-09,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-03-12,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-03-13,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-03-14,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-03-15,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-03-16,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-03-19,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-03-20,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-03-21,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-03-22,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-03-23,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-03-26,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-03-27,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-03-28,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-03-29,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-03-30,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-04-02,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-04-03,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-04-04,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-04-09,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-04-10,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-04-11,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-04-12,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-04-13,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-04-16,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-04-17,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-04-18,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-04-19,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-04-20,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-04-23,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-04-24,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-04-25,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-04-26,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-04-27,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-05-02,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-05-03,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-05-04,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-05-07,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-05-08,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-05-09,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-05-10,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-05-11,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-05-14,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-05-15,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-05-16,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-05-17,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-05-18,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-05-21,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-05-22,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-05-23,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-05-24,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-05-25,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-05-28,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-05-29,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-05-30,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-05-31,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-06-01,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-06-04,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-06-05,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-06-06,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-06-07,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-06-08,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-06-11,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-06-12,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-06-13,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-06-14,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-06-15,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-06-19,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-06-20,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-06-21,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-06-22,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-06-25,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-06-26,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-06-27,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-06-28,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-06-29,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-07-02,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-07-03,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-07-04,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-07-05,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-07-06,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-07-09,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-07-10,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-07-11,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-07-12,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-07-13,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-07-16,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-07-17,16.510000228881836,16.510000228881836,16.510000228881836,16.510000228881836,0.0,16.510000228881836
2018-07-18,7.039999961853027,5.760000228881836,5.760000228881836,7.039999961853027,262207114.0,7.039999961853027
2018-07-19,7.039999961853027,7.039999961853027,7.039999961853027,7.039999961853027,0.0,7.039999961853027
2018-07-20,6.059999942779541,5.710000038146973,5.760000228881836,5.769999980926514,181084532.0,5.769999980926514
2018-07-23,5.659999847412109,5.269999980926514,5.599999904632568,5.440000057220459,108895010.0,5.440000057220459
2018-07-24,5.71999979019165,5.329999923706055,5.400000095367432,5.590000152587891,87915208.0,5.590000152587891
2018-07-25,5.710000038146973,5.409999847412109,5.539999961853027,5.5,76399985.0,5.5
2018-07-26,5.869999885559082,5.5,5.519999980926514,5.710000038146973,112617578.0,5.710000038146973
2018-07-27,5.730000019073486,5.480000019073486,5.630000114440918,5.5,67097163.0,5.5
2018-07-30,5.420000076293945,5.019999980926514,5.389999866485596,5.099999904632568,66826624.0,5.099999904632568
2018-07-31,5.329999923706055,5.090000152587891,5.179999828338623,5.139999866485596,42803201.0,5.139999866485596
2018-08-01,5.340000152587891,5.010000228881836,5.179999828338623,5.170000076293945,54221945.0,5.170000076293945
2018-08-02,5.150000095367432,4.650000095367432,5.110000133514404,4.809999942779541,57945701.0,4.809999942779541
2018-08-03,4.800000190734863,4.550000190734863,4.760000228881836,4.590000152587891,38258263.0,4.590000152587891
2018-08-06,4.639999866485596,4.170000076293945,4.539999961853027,4.21999979019165,47903586.0,4.21999979019165
2018-08-07,4.400000095367432,4.190000057220459,4.300000190734863,4.380000114440918,41227933.0,4.380000114440918
2018-08-08,4.400000095367432,4.019999980926514,4.360000133514404,4.039999961853027,49939948.0,4.039999961853027
2018-08-09,4.360000133514404,4.03000020980835,4.03000020980835,4.159999847412109,46121895.0,4.159999847412109
2018-08-10,4.28000020980835,4.139999866485596,4.21999979019165,4.199999809265137,33512751.0,4.199999809265137
2018-08-13,4.170000076293945,4.070000171661377,4.139999866485596,4.150000095367432,31566781.0,4.150000095367432
2018-08-14,4.329999923706055,4.179999828338623,4.239999771118164,4.190000057220459,38623014.0,4.190000057220459
2018-08-15,4.340000152587891,4.119999885559082,4.199999809265137,4.150000095367432,38556850.0,4.150000095367432
2018-08-16,4.090000152587891,3.9100000858306885,4.070000171661377,3.940000057220459,35976465.0,3.940000057220459
2018-08-17,4.03000020980835,3.7100000381469727,4.0,3.75,37960391.0,3.75
2018-08-20,3.7799999713897705,3.490000009536743,3.700000047683716,3.680000066757202,42563551.0,3.680000066757202
2018-08-21,3.7200000286102295,3.5899999141693115,3.6700000762939453,3.6700000762939453,27695951.0,3.6700000762939453
2018-08-22,3.740000009536743,3.609999895095825,3.6700000762939453,3.640000104904175,30996600.0,3.640000104904175
2018-08-23,3.6600000858306885,3.5899999141693115,3.5999999046325684,3.630000114440918,22947329.0,3.630000114440918
2018-08-24,3.7699999809265137,3.5299999713897705,3.609999895095825,3.680000066757202,42805210.0,3.680000066757202
2018-08-27,3.75,3.630000114440918,3.6600000858306885,3.7300000190734863,31597404.0,3.7300000190734863
2018-08-28,3.799999952316284,3.6600000858306885,3.7300000190734863,3.6700000762939453,25660100.0,3.6700000762939453
2018-08-29,3.690000057220459,3.5199999809265137,3.680000066757202,3.549999952316284,28057079.0,3.549999952316284
2018-08-30,3.609999895095825,3.5199999809265137,3.559999942779541,3.5199999809265137,22811012.0,3.5199999809265137
2018-08-31,3.7200000286102295,3.4600000381469727,3.5399999618530273,3.4700000286102295,32863515.0,3.4700000286102295
2018-09-03,3.6600000858306885,3.299999952316284,3.369999885559082,3.5799999237060547,40559516.0,3.5799999237060547
2018-09-04,3.5799999237060547,3.5799999237060547,3.5799999237060547,3.5799999237060547,0.0,3.5799999237060547
2018-09-05,4.329999923706055,3.990000009536743,4.03000020980835,4.329999923706055,121430544.0,4.329999923706055
2018-09-06,4.28000020980835,4.010000228881836,4.119999885559082,4.070000171661377,94309305.0,4.070000171661377
2018-09-07,4.480000019073486,4.039999961853027,4.050000190734863,4.480000019073486,103831162.0,4.480000019073486
2018-09-10,4.880000114440918,4.329999923706055,4.699999809265137,4.420000076293945,127246330.0,4.420000076293945
2018-09-11,4.239999771118164,3.9800000190734863,4.130000114440918,4.179999828338623,70001783.0,4.179999828338623
2018-09-12,4.349999904632568,4.059999942779541,4.130000114440918,4.119999885559082,54576483.0,4.119999885559082
2018-09-13,4.179999828338623,3.940000057220459,4.110000133514404,4.019999980926514,46663583.0,4.019999980926514
2018-09-14,4.070000171661377,3.7699999809265137,4.070000171661377,3.809999942779541,50399000.0,3.809999942779541
2018-09-17,3.8299999237060547,3.630000114440918,3.799999952316284,3.7799999713897705,31998663.0,3.7799999713897705
2018-09-18,4.159999847412109,3.690000057220459,3.7200000286102295,4.159999847412109,62865841.0,4.159999847412109
2018-09-19,4.309999942779541,4.010000228881836,4.269999980926514,4.099999904632568,73207246.0,4.099999904632568
2018-09-20,4.5,4.059999942779541,4.139999866485596,4.300000190734863,91109139.0,4.300000190734863
2018-09-21,4.269999980926514,4.130000114440918,4.269999980926514,4.190000057220459,52986100.0,4.190000057220459
2018-09-25,4.190000057220459,4.070000171661377,4.150000095367432,4.170000076293945,31035291.0,4.170000076293945
2018-09-26,4.449999809265137,4.170000076293945,4.210000038146973,4.260000228881836,59902218.0,4.260000228881836
2018-09-27,4.570000171661377,4.210000038146973,4.389999866485596,4.230000019073486,74640402.0,4.230000019073486
2018-09-28,4.199999809265137,4.019999980926514,4.199999809265137,4.099999904632568,45843811.0,4.099999904632568
2018-10-08,4.090000152587891,3.930000066757202,3.9800000190734863,3.930000066757202,26795814.0,3.930000066757202
2018-10-09,4.190000057220459,3.9700000286102295,3.9700000286102295,4.039999961853027,32854150.0,4.039999961853027
2018-10-10,4.179999828338623,4.0,4.03000020980835,4.099999904632568,29671300.0,4.099999904632568
2018-10-11,3.9700000286102295,3.690000057220459,3.9000000953674316,3.690000057220459,33969647.0,3.690000057220459
2018-10-12,3.640000104904175,3.3299999237060547,3.5399999618530273,3.619999885559082,34787075.0,3.619999885559082
2018-10-15,3.6600000858306885,3.4700000286102295,3.6600000858306885,3.490000009536743,23185450.0,3.490000009536743
2018-10-16,3.630000114440918,3.359999895095825,3.4700000286102295,3.5199999809265137,28250597.0,3.5199999809265137
2018-10-17,3.5999999046325684,3.4000000953674316,3.5799999237060547,3.5,20180402.0,3.5
2018-10-18,3.450000047683716,3.1600000858306885,3.4000000953674316,3.180000066757202,25655397.0,3.180000066757202
2018-10-19,3.2699999809265137,3.0299999713897705,3.0799999237060547,3.200000047683716,21780500.0,3.200000047683716
2018-10-22,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,0.0,3.200000047683716
2018-10-23,3.759999990463257,3.5,3.6600000858306885,3.5799999237060547,52156627.0,3.5799999237060547
2018-10-24,3.680000066757202,3.509999990463257,3.5899999141693115,3.549999952316284,32769500.0,3.549999952316284
2018-10-25,3.559999942779541,3.309999942779541,3.3399999141693115,3.5399999618530273,32213500.0,3.5399999618530273
2018-10-26,3.619999885559082,3.4700000286102295,3.5899999141693115,3.509999990463257,22190128.0,3.509999990463257
2018-10-29,3.6700000762939453,3.4700000286102295,3.549999952316284,3.5299999713897705,26359306.0,3.5299999713897705
2018-10-30,3.6500000953674316,3.4100000858306885,3.430000066757202,3.5799999237060547,28020503.0,3.5799999237060547
2018-10-31,3.680000066757202,3.559999942779541,3.559999942779541,3.6500000953674316,27808503.0,3.6500000953674316
2018-11-01,3.75,3.619999885559082,3.619999885559082,3.680000066757202,30417295.0,3.680000066757202
2018-11-02,3.890000104904175,3.6600000858306885,3.7300000190734863,3.7799999713897705,33136609.0,3.7799999713897705
2018-11-05,4.159999847412109,3.7300000190734863,3.7300000190734863,4.159999847412109,73602319.0,4.159999847412109
2018-11-06,4.579999923706055,4.190000057220459,4.21999979019165,4.579999923706055,117087327.0,4.579999923706055
2018-11-07,5.0,4.389999866485596,4.659999847412109,4.409999847412109,126825578.0,4.409999847412109
2018-11-08,4.739999771118164,4.349999904632568,4.349999904632568,4.679999828338623,97279388.0,4.679999828338623
2018-11-09,4.619999885559082,4.300000190734863,4.53000020980835,4.300000190734863,69406494.0,4.300000190734863
2018-11-12,4.46999979019165,4.320000171661377,4.329999923706055,4.400000095367432,42604165.0,4.400000095367432
2018-11-13,4.769999980926514,4.349999904632568,4.349999904632568,4.670000076293945,75057577.0,4.670000076293945
2018-11-14,4.760000228881836,4.449999809265137,4.699999809265137,4.599999904632568,52520754.0,4.599999904632568
2018-11-15,4.960000038146973,4.510000228881836,4.550000190734863,4.78000020980835,63327642.0,4.78000020980835
2018-11-16,5.260000228881836,4.75,4.809999942779541,5.260000228881836,89657227.0,5.260000228881836
2018-11-19,5.690000057220459,5.110000133514404,5.269999980926514,5.389999866485596,109240724.0,5.389999866485596
2018-11-20,5.659999847412109,5.110000133514404,5.21999979019165,5.639999866485596,63509296.0,5.639999866485596
2018-11-21,6.199999809265137,5.400000095367432,5.480000019073486,6.199999809265137,84353919.0,6.199999809265137
2018-11-22,6.320000171661377,5.769999980926514,6.320000171661377,5.829999923706055,77421317.0,5.829999923706055
2018-11-23,5.829999923706055,5.25,5.829999923706055,5.25,58049510.0,5.25
2018-11-26,5.239999771118164,4.880000114440918,5.070000171661377,4.96999979019165,43207480.0,4.96999979019165
2018-11-27,5.21999979019165,4.96999979019165,5.059999942779541,5.059999942779541,37205080.0,5.059999942779541
2018-11-28,5.179999828338623,4.809999942779541,5.059999942779541,4.960000038146973,33119829.0,4.960000038146973
2018-11-29,5.03000020980835,4.579999923706055,5.0,4.630000114440918,40538182.0,4.630000114440918
2018-11-30,4.730000019073486,4.380000114440918,4.699999809265137,4.659999847412109,31977377.0,4.659999847412109
2018-12-03,4.980000019073486,4.75,4.800000190734863,4.909999847412109,38900897.0,4.909999847412109
2018-12-04,5.400000095367432,4.820000171661377,4.849999904632568,5.400000095367432,56196710.0,5.400000095367432
2018-12-05,5.829999923706055,5.150000095367432,5.260000228881836,5.480000019073486,82649168.0,5.480000019073486
2018-12-06,5.670000076293945,5.28000020980835,5.46999979019165,5.489999771118164,47840668.0,5.489999771118164
2018-12-07,5.579999923706055,5.159999847412109,5.489999771118164,5.21999979019165,39882101.0,5.21999979019165
2018-12-10,5.21999979019165,4.900000095367432,5.099999904632568,4.960000038146973,30122204.0,4.960000038146973
2018-12-11,5.460000038146973,4.989999771118164,5.0,5.460000038146973,43590047.0,5.460000038146973
2018-12-12,5.78000020980835,5.389999866485596,5.650000095367432,5.389999866485596,65848422.0,5.389999866485596
2018-12-13,5.730000019073486,5.360000133514404,5.489999771118164,5.570000171661377,55809751.0,5.570000171661377
2018-12-14,5.710000038146973,5.289999961853027,5.670000076293945,5.309999942779541,39219250.0,5.309999942779541
2018-12-17,5.789999961853027,5.210000038146973,5.269999980926514,5.690000057220459,55589000.0,5.690000057220459
2018-12-18,5.880000114440918,5.519999980926514,5.619999885559082,5.809999942779541,63861652.0,5.809999942779541
2018-12-19,6.099999904632568,5.619999885559082,5.710000038146973,5.699999809265137,75387116.0,5.699999809265137
2018-12-20,5.739999771118164,5.460000038146973,5.690000057220459,5.550000190734863,43768360.0,5.550000190734863
2018-12-21,5.619999885559082,5.28000020980835,5.440000057220459,5.389999866485596,33438355.0,5.389999866485596
2018-12-24,5.679999828338623,5.320000171661377,5.389999866485596,5.559999942779541,37365737.0,5.559999942779541
2018-12-25,6.010000228881836,5.349999904632568,5.519999980926514,5.860000133514404,63153819.0,5.860000133514404
2018-12-26,5.829999923706055,5.619999885559082,5.800000190734863,5.619999885559082,43708000.0,5.619999885559082
2018-12-27,5.739999771118164,5.300000190734863,5.690000057220459,5.329999923706055,41821622.0,5.329999923706055
2018-12-28,5.28000020980835,4.800000190734863,5.25,4.869999885559082,60174287.0,4.869999885559082
2019-01-02,4.96999979019165,4.800000190734863,4.949999809265137,4.920000076293945,28239040.0,4.920000076293945
2019-01-03,4.949999809265137,4.429999828338623,4.880000114440918,4.449999809265137,45445881.0,4.449999809265137
2019-01-04,4.449999809265137,4.449999809265137,4.449999809265137,4.449999809265137,0.0,4.449999809265137
2019-01-07,5.099999904632568,4.380000114440918,4.429999828338623,5.019999980926514,57927926.0,5.019999980926514
2019-01-08,5.260000228881836,4.869999885559082,4.960000038146973,5.139999866485596,51357898.0,5.139999866485596
2019-01-09,5.260000228881836,5.03000020980835,5.119999885559082,5.039999961853027,47910129.0,5.039999961853027
2019-01-10,5.199999809265137,4.989999771118164,5.039999961853027,5.059999942779541,29660230.0,5.059999942779541
2019-01-11,5.099999904632568,4.920000076293945,5.059999942779541,4.96999979019165,25563304.0,4.96999979019165
2019-01-14,5.139999866485596,4.929999828338623,4.940000057220459,5.0,25832501.0,5.0
2019-01-15,5.119999885559082,4.949999809265137,4.949999809265137,5.070000171661377,23842328.0,5.070000171661377
2019-01-16,5.079999923706055,4.929999828338623,5.050000190734863,5.019999980926514,22608077.0,5.019999980926514
2019-01-17,5.019999980926514,4.809999942779541,5.010000228881836,4.849999904632568,26188369.0,4.849999904632568
2019-01-18,4.849999904632568,4.650000095367432,4.840000152587891,4.820000171661377,19791638.0,4.820000171661377
2019-01-21,4.96999979019165,4.800000190734863,4.849999904632568,4.860000133514404,16271877.0,4.860000133514404
2019-01-22,4.900000095367432,4.659999847412109,4.889999866485596,4.710000038146973,17447100.0,4.710000038146973
2019-01-23,4.730000019073486,4.570000171661377,4.710000038146973,4.619999885559082,14457600.0,4.619999885559082
2019-01-24,4.760000228881836,4.610000133514404,4.630000114440918,4.630000114440918,14514450.0,4.630000114440918
2019-01-25,4.639999866485596,4.489999771118164,4.619999885559082,4.5,16387036.0,4.5
2019-01-28,4.590000152587891,4.389999866485596,4.53000020980835,4.460000038146973,10689600.0,4.460000038146973
2019-01-29,4.400000095367432,4.019999980926514,4.400000095367432,4.300000190734863,22192187.0,4.300000190734863
2019-01-30,4.349999904632568,4.210000038146973,4.329999923706055,4.25,10362387.0,4.25
2019-01-31,4.230000019073486,3.9100000858306885,4.199999809265137,3.9700000286102295,21336241.0,3.9700000286102295
2019-02-01,4.369999885559082,4.010000228881836,4.010000228881836,4.360000133514404,22184163.0,4.360000133514404
2019-02-11,4.510000228881836,4.349999904632568,4.369999885559082,4.429999828338623,15464200.0,4.429999828338623
2019-02-12,4.639999866485596,4.369999885559082,4.449999809265137,4.519999980926514,18195800.0,4.519999980926514
2019-02-13,4.550000190734863,4.409999847412109,4.460000038146973,4.53000020980835,19391462.0,4.53000020980835
2019-02-14,4.659999847412109,4.420000076293945,4.53000020980835,4.630000114440918,25236177.0,4.630000114440918
2019-02-15,4.559999942779541,4.480000019073486,4.480000019073486,4.510000228881836,20837387.0,4.510000228881836
2019-02-18,4.650000095367432,4.480000019073486,4.5,4.639999866485596,26579008.0,4.639999866485596
2019-02-19,4.960000038146973,4.579999923706055,4.650000095367432,4.78000020980835,42682108.0,4.78000020980835
2019-02-20,4.980000019073486,4.699999809265137,4.78000020980835,4.949999809265137,42978090.0,4.949999809265137
2019-02-21,4.96999979019165,4.769999980926514,4.900000095367432,4.800000190734863,40785700.0,4.800000190734863
2019-02-22,4.820000171661377,4.639999866485596,4.760000228881836,4.800000190734863,30660250.0,4.800000190734863
2019-02-25,5.090000152587891,4.760000228881836,4.840000152587891,5.050000190734863,49330407.0,5.050000190734863
2019-02-26,5.269999980926514,4.940000057220459,5.03000020980835,5.079999923706055,61712256.0,5.079999923706055
2019-02-27,5.480000019073486,5.019999980926514,5.239999771118164,5.119999885559082,53391781.0,5.119999885559082
2019-02-28,5.320000171661377,5.050000190734863,5.090000152587891,5.210000038146973,40125979.0,5.210000038146973
2019-03-01,5.25,5.03000020980835,5.190000057220459,5.130000114440918,30504729.0,5.130000114440918
2019-03-04,5.300000190734863,5.099999904632568,5.139999866485596,5.25,46381819.0,5.25
2019-03-05,5.420000076293945,5.159999847412109,5.190000057220459,5.360000133514404,47660543.0,5.360000133514404
2019-03-06,5.880000114440918,5.230000019073486,5.340000152587891,5.679999828338623,72332991.0,5.679999828338623
2019-03-07,6.079999923706055,5.510000228881836,5.599999904632568,5.880000114440918,73087582.0,5.880000114440918
2019-03-08,5.75,5.289999961853027,5.650000095367432,5.289999961853027,59735387.0,5.289999961853027
2019-03-11,5.480000019073486,5.230000019073486,5.289999961853027,5.480000019073486,31638012.0,5.480000019073486
2019-03-12,5.699999809265137,5.460000038146973,5.460000038146973,5.610000133514404,46987108.0,5.610000133514404
2019-03-13,5.579999923706055,5.260000228881836,5.550000190734863,5.349999904632568,37094279.0,5.349999904632568
2019-03-14,5.429999828338623,5.0,5.309999942779541,5.110000133514404,30337479.0,5.110000133514404
2019-03-15,5.269999980926514,5.099999904632568,5.150000095367432,5.239999771118164,34147377.0,5.239999771118164
2019-03-18,5.409999847412109,5.190000057220459,5.289999961853027,5.409999847412109,30072182.0,5.409999847412109
2019-03-19,5.480000019073486,5.309999942779541,5.400000095367432,5.369999885559082,24267178.0,5.369999885559082
2019-03-20,5.809999942779541,5.340000152587891,5.369999885559082,5.679999828338623,63305527.0,5.679999828338623
2019-03-21,5.760000228881836,5.559999942779541,5.670000076293945,5.599999904632568,42082722.0,5.599999904632568
2019-03-22,5.610000133514404,5.380000114440918,5.570000171661377,5.559999942779541,31016467.0,5.559999942779541
2019-03-25,5.539999961853027,5.380000114440918,5.420000076293945,5.380000114440918,23700955.0,5.380000114440918
2019-03-26,5.440000057220459,5.130000114440918,5.400000095367432,5.159999847412109,23685102.0,5.159999847412109
2019-03-27,5.210000038146973,5.0,5.190000057220459,5.139999866485596,18296625.0,5.139999866485596
2019-03-28,5.159999847412109,5.0,5.099999904632568,5.019999980926514,15561200.0,5.019999980926514
2019-03-29,5.199999809265137,4.949999809265137,5.03000020980835,5.190000057220459,20092810.0,5.190000057220459
2019-04-01,5.389999866485596,5.199999809265137,5.199999809265137,5.340000152587891,21444503.0,5.340000152587891
2019-04-02,5.840000152587891,5.360000133514404,5.449999809265137,5.650000095367432,54955613.0,5.650000095367432
2019-04-03,5.579999923706055,5.449999809265137,5.5,5.550000190734863,31658965.0,5.550000190734863
2019-04-04,5.579999923706055,5.389999866485596,5.53000020980835,5.440000057220459,24604901.0,5.440000057220459
2019-04-08,5.75,5.449999809265137,5.449999809265137,5.730000019073486,52508417.0,5.730000019073486
2019-04-09,5.989999771118164,5.610000133514404,5.789999961853027,5.800000190734863,42811278.0,5.800000190734863
2019-04-10,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0.0,5.800000190734863
2019-04-11,7.0,6.110000133514404,6.699999809265137,6.139999866485596,107906313.0,6.139999866485596
2019-04-12,6.269999980926514,5.829999923706055,5.940000057220459,5.96999979019165,55082755.0,5.96999979019165
2019-04-15,6.260000228881836,5.909999847412109,6.010000228881836,5.980000019073486,41351841.0,5.980000019073486
2019-04-16,6.110000133514404,5.650000095367432,5.880000114440918,6.070000171661377,38634331.0,6.070000171661377
2019-04-17,6.349999904632568,5.980000019073486,6.03000020980835,6.289999961853027,50922901.0,6.289999961853027
2019-04-18,6.619999885559082,6.179999828338623,6.300000190734863,6.239999771118164,47607761.0,6.239999771118164
2019-04-19,6.760000228881836,6.019999980926514,6.179999828338623,6.550000190734863,58232910.0,6.550000190734863
2019-04-22,7.0,6.579999923706055,6.579999923706055,6.670000076293945,67657258.0,6.670000076293945
2019-04-23,6.619999885559082,6.309999942779541,6.570000171661377,6.429999828338623,38197100.0,6.429999828338623
2019-04-24,6.420000076293945,6.119999885559082,6.400000095367432,6.21999979019165,32791053.0,6.21999979019165
2019-04-25,6.159999847412109,5.599999904632568,6.119999885559082,5.599999904632568,47598287.0,5.599999904632568
2019-04-26,5.570000171661377,5.28000020980835,5.550000190734863,5.320000171661377,25192652.0,5.320000171661377
2019-05-06,4.900000095367432,4.559999942779541,4.75,4.559999942779541,21008070.0,4.559999942779541
2019-05-07,4.679999828338623,4.340000152587891,4.559999942779541,4.53000020980835,18863098.0,4.53000020980835
2019-05-08,4.559999942779541,4.320000171661377,4.400000095367432,4.5,15369133.0,4.5
2019-05-09,4.659999847412109,4.420000076293945,4.460000038146973,4.449999809265137,14545532.0,4.449999809265137
2019-05-10,4.670000076293945,4.380000114440918,4.510000228881836,4.670000076293945,22128503.0,4.670000076293945
2019-05-13,4.760000228881836,4.599999904632568,4.670000076293945,4.71999979019165,13607353.0,4.71999979019165
2019-05-14,4.920000076293945,4.599999904632568,4.639999866485596,4.909999847412109,24071592.0,4.909999847412109
2019-05-15,5.010000228881836,4.800000190734863,4.909999847412109,4.920000076293945,31710234.0,4.920000076293945
2019-05-16,4.889999866485596,4.71999979019165,4.880000114440918,4.769999980926514,20209703.0,4.769999980926514
2019-05-17,4.800000190734863,4.349999904632568,4.769999980926514,4.449999809265137,22095028.0,4.449999809265137
2019-05-20,4.440000057220459,4.199999809265137,4.440000057220459,4.329999923706055,13461376.0,4.329999923706055
2019-05-21,4.429999828338623,4.320000171661377,4.340000152587891,4.389999866485596,10618639.0,4.389999866485596
2019-05-22,4.480000019073486,4.269999980926514,4.380000114440918,4.320000171661377,17008535.0,4.320000171661377
2019-05-23,4.349999904632568,4.150000095367432,4.329999923706055,4.170000076293945,10957742.0,4.170000076293945
2019-05-24,4.269999980926514,4.159999847412109,4.210000038146973,4.190000057220459,9141930.0,4.190000057220459
2019-05-27,4.329999923706055,4.190000057220459,4.21999979019165,4.320000171661377,10214660.0,4.320000171661377
2019-05-28,4.369999885559082,4.239999771118164,4.289999961853027,4.269999980926514,12011472.0,4.269999980926514
2019-05-29,4.309999942779541,4.199999809265137,4.239999771118164,4.260000228881836,10882102.0,4.260000228881836
2019-05-30,4.239999771118164,4.0,4.239999771118164,4.099999904632568,17005537.0,4.099999904632568
2019-05-31,4.199999809265137,4.110000133514404,4.130000114440918,4.119999885559082,10366684.0,4.119999885559082
2019-06-03,4.150000095367432,3.9700000286102295,4.119999885559082,4.0,11024162.0,4.0
2019-06-04,4.03000020980835,3.809999942779541,4.03000020980835,3.8499999046325684,12991550.0,3.8499999046325684
2019-06-05,3.940000057220459,3.8399999141693115,3.9000000953674316,3.859999895095825,8474200.0,3.859999895095825
2019-06-06,3.880000114440918,3.5899999141693115,3.880000114440918,3.6500000953674316,13029013.0,3.6500000953674316
2019-06-10,3.9700000286102295,3.6600000858306885,3.6700000762939453,3.9600000381469727,17821900.0,3.9600000381469727
2019-06-11,4.019999980926514,3.799999952316284,3.890000104904175,4.0,22041022.0,4.0
2019-06-12,4.039999961853027,3.859999895095825,3.950000047683716,3.9200000762939453,14691270.0,3.9200000762939453
2019-06-13,4.03000020980835,3.890000104904175,3.9200000762939453,3.990000009536743,15380116.0,3.990000009536743
2019-06-14,4.119999885559082,3.940000057220459,3.990000009536743,3.950000047683716,16808934.0,3.950000047683716
2019-06-17,4.039999961853027,3.9000000953674316,3.950000047683716,3.9800000190734863,8884216.0,3.9800000190734863
2019-06-18,4.039999961853027,3.9100000858306885,4.0,3.950000047683716,7942350.0,3.950000047683716
2019-06-19,4.070000171661377,3.950000047683716,4.019999980926514,3.9600000381469727,10349652.0,3.9600000381469727
2019-06-20,4.03000020980835,3.880000114440918,3.940000057220459,4.0,12713800.0,4.0
2019-06-21,4.130000114440918,4.050000190734863,4.079999923706055,4.099999904632568,15449567.0,4.099999904632568
2019-06-24,4.150000095367432,4.039999961853027,4.130000114440918,4.099999904632568,9245674.0,4.099999904632568
2019-06-25,4.079999923706055,3.9000000953674316,4.050000190734863,3.950000047683716,11957552.0,3.950000047683716
2019-06-26,4.099999904632568,3.9100000858306885,3.9100000858306885,4.050000190734863,13619107.0,4.050000190734863
2019-06-27,4.150000095367432,4.03000020980835,4.079999923706055,4.110000133514404,13535002.0,4.110000133514404
2019-06-28,4.119999885559082,3.9200000762939453,4.119999885559082,3.9600000381469727,13332900.0,3.9600000381469727
2019-07-01,4.110000133514404,3.990000009536743,4.010000228881836,4.090000152587891,15871000.0,4.090000152587891
2019-07-02,4.159999847412109,4.03000020980835,4.159999847412109,4.059999942779541,12755102.0,4.059999942779541
2019-07-03,4.070000171661377,3.9700000286102295,4.070000171661377,3.9800000190734863,12731434.0,3.9800000190734863
2019-07-04,4.03000020980835,3.940000057220459,3.990000009536743,3.9700000286102295,8221934.0,3.9700000286102295
2019-07-05,4.010000228881836,3.9000000953674316,3.9700000286102295,3.990000009536743,14914300.0,3.990000009536743
2019-07-08,3.9200000762939453,3.799999952316284,3.9200000762939453,3.8399999141693115,14241064.0,3.8399999141693115
2019-07-09,3.8299999237060547,3.7699999809265137,3.819999933242798,3.809999942779541,10800400.0,3.809999942779541
2019-07-10,3.9600000381469727,3.7699999809265137,3.799999952316284,3.930000066757202,14048101.0,3.930000066757202
2019-07-11,4.050000190734863,3.9100000858306885,3.930000066757202,4.0,13251585.0,4.0
2019-07-12,4.050000190734863,3.9700000286102295,4.010000228881836,4.010000228881836,7191950.0,4.010000228881836
2019-07-15,4.059999942779541,3.9600000381469727,3.990000009536743,4.039999961853027,9768700.0,4.039999961853027
2019-07-16,4.059999942779541,4.010000228881836,4.050000190734863,4.03000020980835,5005400.0,4.03000020980835
2019-07-17,4.099999904632568,4.03000020980835,4.03000020980835,4.050000190734863,6749240.0,4.050000190734863
2019-07-18,4.059999942779541,3.9700000286102295,4.050000190734863,3.990000009536743,7199920.0,3.990000009536743
2019-07-19,4.139999866485596,3.990000009536743,4.010000228881836,4.0,13277625.0,4.0
2019-07-22,4.039999961853027,3.9100000858306885,3.990000009536743,3.9200000762939453,8671582.0,3.9200000762939453
2019-07-23,3.9600000381469727,3.9100000858306885,3.9100000858306885,3.950000047683716,4510177.0,3.950000047683716
2019-07-24,4.019999980926514,3.950000047683716,3.950000047683716,3.9800000190734863,5485402.0,3.9800000190734863
2019-07-25,4.079999923706055,3.950000047683716,3.9600000381469727,4.039999961853027,8988252.0,4.039999961853027
2019-07-26,4.050000190734863,3.9800000190734863,4.010000228881836,4.0,5243555.0,4.0
2019-07-29,4.050000190734863,3.9800000190734863,4.010000228881836,4.0,3682500.0,4.0
2019-07-30,4.039999961853027,3.9700000286102295,4.039999961853027,3.9800000190734863,18277400.0,3.9800000190734863
2019-07-31,4.019999980926514,3.9200000762939453,3.9600000381469727,3.990000009536743,8025016.0,3.990000009536743
2019-08-01,4.010000228881836,3.940000057220459,3.950000047683716,3.990000009536743,5317300.0,3.990000009536743
2019-08-02,3.9700000286102295,3.890000104904175,3.9100000858306885,3.950000047683716,7613779.0,3.950000047683716
2019-08-05,3.9600000381469727,3.890000104904175,3.950000047683716,3.940000057220459,5660600.0,3.940000057220459
2019-08-06,3.9200000762939453,3.799999952316284,3.859999895095825,3.859999895095825,8627620.0,3.859999895095825
2019-08-07,3.940000057220459,3.859999895095825,3.859999895095825,3.880000114440918,3442450.0,3.880000114440918
2019-08-08,3.9100000858306885,3.7699999809265137,3.9000000953674316,3.869999885559082,4641893.0,3.869999885559082
2019-08-09,4.159999847412109,3.869999885559082,3.880000114440918,4.03000020980835,13713406.0,4.03000020980835
2019-08-12,4.059999942779541,3.9200000762939453,4.03000020980835,3.990000009536743,9662975.0,3.990000009536743
2019-08-13,4.0,3.940000057220459,3.9800000190734863,3.990000009536743,5128751.0,3.990000009536743
2019-08-14,4.050000190734863,3.9200000762939453,4.039999961853027,3.950000047683716,7521900.0,3.950000047683716
2019-08-15,4.050000190734863,3.7699999809265137,3.819999933242798,4.03000020980835,7923315.0,4.03000020980835
2019-08-16,4.130000114440918,4.0,4.050000190734863,4.039999961853027,7829000.0,4.039999961853027
2019-08-19,4.099999904632568,4.059999942779541,4.059999942779541,4.090000152587891,11436224.0,4.090000152587891
2019-08-20,4.139999866485596,4.050000190734863,4.090000152587891,4.079999923706055,7127652.0,4.079999923706055
2019-08-21,4.090000152587891,4.050000190734863,4.079999923706055,4.070000171661377,4360050.0,4.070000171661377
2019-08-22,4.079999923706055,4.019999980926514,4.059999942779541,4.039999961853027,4330300.0,4.039999961853027
2019-08-23,4.079999923706055,4.019999980926514,4.039999961853027,4.039999961853027,4057800.0,4.039999961853027
2019-08-26,4.139999866485596,3.9000000953674316,3.940000057220459,4.059999942779541,8184100.0,4.059999942779541
2019-08-27,4.139999866485596,4.059999942779541,4.070000171661377,4.119999885559082,9013900.0,4.119999885559082
2019-08-28,4.139999866485596,4.050000190734863,4.130000114440918,4.070000171661377,5731002.0,4.070000171661377
2019-08-29,4.480000019073486,4.03000020980835,4.079999923706055,4.400000095367432,48563684.0,4.400000095367432
2019-08-30,4.340000152587891,4.159999847412109,4.28000020980835,4.179999828338623,27421781.0,4.179999828338623
2019-09-02,4.190000057220459,4.059999942779541,4.179999828338623,4.139999866485596,17618021.0,4.139999866485596
2019-09-03,4.139999866485596,4.050000190734863,4.139999866485596,4.099999904632568,20250228.0,4.099999904632568
2019-09-04,4.199999809265137,4.050000190734863,4.079999923706055,4.130000114440918,18070078.0,4.130000114440918
2019-09-05,4.150000095367432,4.090000152587891,4.130000114440918,4.099999904632568,18668953.0,4.099999904632568
2019-09-06,4.119999885559082,4.070000171661377,4.090000152587891,4.099999904632568,9072281.0,4.099999904632568
2019-09-09,4.170000076293945,4.099999904632568,4.119999885559082,4.150000095367432,14127670.0,4.150000095367432
2019-09-10,4.170000076293945,4.110000133514404,4.130000114440918,4.159999847412109,10435717.0,4.159999847412109
2019-09-11,4.179999828338623,4.090000152587891,4.150000095367432,4.090000152587891,10428009.0,4.090000152587891
2019-09-12,4.28000020980835,4.079999923706055,4.090000152587891,4.170000076293945,23927568.0,4.170000076293945
2019-09-16,4.190000057220459,4.119999885559082,4.159999847412109,4.150000095367432,13781109.0,4.150000095367432
2019-09-17,4.150000095367432,4.070000171661377,4.150000095367432,4.070000171661377,15417403.0,4.070000171661377
2019-09-18,4.099999904632568,4.019999980926514,4.090000152587891,4.03000020980835,7532900.0,4.03000020980835
2019-09-19,4.050000190734863,3.9800000190734863,4.050000190734863,4.050000190734863,6073730.0,4.050000190734863
2019-09-20,4.059999942779541,3.990000009536743,4.039999961853027,4.0,6816352.0,4.0
2019-09-23,4.0,3.9200000762939453,4.0,3.940000057220459,6577725.0,3.940000057220459
2019-09-24,4.0,3.9000000953674316,3.9000000953674316,3.930000066757202,5519361.0,3.930000066757202
2019-09-25,3.9600000381469727,3.890000104904175,3.9200000762939453,3.9000000953674316,5601102.0,3.9000000953674316
2019-09-26,3.950000047683716,3.859999895095825,3.9000000953674316,3.9000000953674316,8606400.0,3.9000000953674316
2019-09-27,3.930000066757202,3.890000104904175,3.9000000953674316,3.9100000858306885,3506353.0,3.9100000858306885
2019-09-30,4.019999980926514,3.9100000858306885,3.9800000190734863,3.9100000858306885,4234800.0,3.9100000858306885
2019-10-08,3.940000057220459,3.890000104904175,3.890000104904175,3.9200000762939453,5536352.0,3.9200000762939453
2019-10-09,3.930000066757202,3.880000114440918,3.9100000858306885,3.930000066757202,5581306.0,3.930000066757202
2019-10-10,3.930000066757202,3.890000104904175,3.9200000762939453,3.9200000762939453,4488200.0,3.9200000762939453
2019-10-11,3.9200000762939453,3.890000104904175,3.9200000762939453,3.9000000953674316,4379733.0,3.9000000953674316
2019-10-14,3.9600000381469727,3.9000000953674316,3.9000000953674316,3.9200000762939453,5836600.0,3.9200000762939453
2019-10-15,3.930000066757202,3.8499999046325684,3.9200000762939453,3.859999895095825,5227050.0,3.859999895095825
2019-10-16,3.869999885559082,3.799999952316284,3.8499999046325684,3.8299999237060547,5481178.0,3.8299999237060547
2019-10-17,3.819999933242798,3.7699999809265137,3.799999952316284,3.799999952316284,4416901.0,3.799999952316284
2019-10-18,3.9200000762939453,3.819999933242798,3.819999933242798,3.8399999141693115,5905600.0,3.8399999141693115
2019-10-21,3.9200000762939453,3.700000047683716,3.8499999046325684,3.9100000858306885,9436032.0,3.9100000858306885
2019-10-22,3.9000000953674316,3.859999895095825,3.9000000953674316,3.890000104904175,3102000.0,3.890000104904175
2019-10-23,3.880000114440918,3.809999942779541,3.880000114440918,3.8399999141693115,3424000.0,3.8399999141693115
2019-10-24,3.8399999141693115,3.7899999618530273,3.8399999141693115,3.799999952316284,6295867.0,3.799999952316284
2019-10-25,3.819999933242798,3.7799999713897705,3.7899999618530273,3.819999933242798,2213300.0,3.819999933242798
2019-10-28,3.859999895095825,3.799999952316284,3.819999933242798,3.8299999237060547,5934000.0,3.8299999237060547
2019-10-29,4.070000171661377,3.7799999713897705,3.819999933242798,3.890000104904175,11973366.0,3.890000104904175
2019-10-30,3.859999895095825,3.759999990463257,3.819999933242798,3.799999952316284,6407100.0,3.799999952316284
2019-10-31,3.8299999237060547,3.7699999809265137,3.799999952316284,3.809999942779541,4965300.0,3.809999942779541
2019-11-01,3.8299999237060547,3.7899999618530273,3.819999933242798,3.819999933242798,1836955.0,3.819999933242798
2019-11-04,3.859999895095825,3.799999952316284,3.809999942779541,3.8499999046325684,3453400.0,3.8499999046325684
2019-11-05,3.890000104904175,3.8299999237060547,3.859999895095825,3.8399999141693115,2488200.0,3.8399999141693115
2019-11-06,3.859999895095825,3.819999933242798,3.8299999237060547,3.8499999046325684,2123500.0,3.8499999046325684
2019-11-07,4.019999980926514,3.8399999141693115,3.859999895095825,3.9000000953674316,13546600.0,3.9000000953674316
2019-11-08,4.050000190734863,3.869999885559082,3.9100000858306885,4.0,12311260.0,4.0
2019-11-11,4.050000190734863,3.9200000762939453,4.050000190734863,3.9600000381469727,9093905.0,3.9600000381469727
2019-11-12,3.9600000381469727,3.880000114440918,3.930000066757202,3.940000057220459,5513210.0,3.940000057220459
2019-11-13,3.940000057220459,3.880000114440918,3.9200000762939453,3.9000000953674316,3889352.0,3.9000000953674316
2019-11-14,3.9600000381469727,3.869999885559082,3.9100000858306885,3.890000104904175,3930280.0,3.890000104904175
2019-11-15,3.9200000762939453,3.819999933242798,3.9000000953674316,3.9100000858306885,3318083.0,3.9100000858306885
2019-11-18,3.990000009536743,3.9000000953674316,3.9000000953674316,3.930000066757202,3190000.0,3.930000066757202
2019-11-19,4.03000020980835,3.9000000953674316,3.9100000858306885,3.990000009536743,6493800.0,3.990000009536743
2019-11-20,4.039999961853027,3.9600000381469727,4.010000228881836,4.039999961853027,6057953.0,4.039999961853027
2019-11-21,4.130000114440918,4.0,4.010000228881836,4.03000020980835,7888052.0,4.03000020980835
2019-11-22,4.110000133514404,4.010000228881836,4.03000020980835,4.039999961853027,9554603.0,4.039999961853027
2019-11-25,4.159999847412109,4.039999961853027,4.039999961853027,4.130000114440918,14462318.0,4.130000114440918
2019-11-26,4.119999885559082,4.0,4.110000133514404,4.03000020980835,8559833.0,4.03000020980835
2019-11-27,4.059999942779541,3.9800000190734863,4.039999961853027,4.019999980926514,5672968.0,4.019999980926514
2019-11-28,4.010000228881836,3.9600000381469727,4.010000228881836,3.9600000381469727,2880000.0,3.9600000381469727
2019-11-29,4.010000228881836,3.9200000762939453,3.9700000286102295,3.9200000762939453,3460200.0,3.9200000762939453
2019-12-02,4.039999961853027,3.869999885559082,3.940000057220459,3.950000047683716,7586175.0,3.950000047683716
2019-12-03,3.9600000381469727,3.890000104904175,3.930000066757202,3.940000057220459,9298300.0,3.940000057220459
2019-12-04,3.940000057220459,3.880000114440918,3.890000104904175,3.890000104904175,5455239.0,3.890000104904175
2019-12-05,3.890000104904175,3.819999933242798,3.880000114440918,3.8299999237060547,6019074.0,3.8299999237060547
2019-12-06,3.8499999046325684,3.819999933242798,3.8299999237060547,3.8399999141693115,5300367.0,3.8399999141693115
2019-12-09,3.869999885559082,3.8299999237060547,3.859999895095825,3.8399999141693115,3503700.0,3.8399999141693115
2019-12-10,3.869999885559082,3.8299999237060547,3.8399999141693115,3.8499999046325684,5160300.0,3.8499999046325684
2019-12-11,3.869999885559082,3.819999933242798,3.8399999141693115,3.8299999237060547,3360417.0,3.8299999237060547
2019-12-12,3.8499999046325684,3.819999933242798,3.8299999237060547,3.8299999237060547,8617017.0,3.8299999237060547
2019-12-13,3.930000066757202,3.8299999237060547,3.859999895095825,3.880000114440918,21216807.0,3.880000114440918
2019-12-16,3.9200000762939453,3.8399999141693115,3.880000114440918,3.9100000858306885,20527610.0,3.9100000858306885
2019-12-17,3.940000057220459,3.890000104904175,3.9100000858306885,3.9200000762939453,8969250.0,3.9200000762939453
2019-12-18,3.950000047683716,3.9000000953674316,3.9100000858306885,3.9100000858306885,5933450.0,3.9100000858306885
2019-12-19,3.950000047683716,3.890000104904175,3.9100000858306885,3.950000047683716,9212048.0,3.950000047683716
2019-12-20,3.9600000381469727,3.890000104904175,3.940000057220459,3.9000000953674316,6040175.0,3.9000000953674316
2019-12-23,3.9100000858306885,3.8399999141693115,3.9000000953674316,3.859999895095825,9211702.0,3.859999895095825
2019-12-24,3.9000000953674316,3.8299999237060547,3.8399999141693115,3.869999885559082,3309831.0,3.869999885559082
2019-12-25,3.9200000762939453,3.8399999141693115,3.859999895095825,3.890000104904175,9935778.0,3.890000104904175
2019-12-26,3.890000104904175,3.8499999046325684,3.880000114440918,3.859999895095825,4224850.0,3.859999895095825
2019-12-27,3.9000000953674316,3.8499999046325684,3.859999895095825,3.880000114440918,11604704.0,3.880000114440918
2019-12-30,3.890000104904175,3.8299999237060547,3.880000114440918,3.859999895095825,3991252.0,3.859999895095825
2019-12-31,3.880000114440918,3.8499999046325684,3.8499999046325684,3.869999885559082,2622950.0,3.869999885559082
2020-01-02,4.0,3.869999885559082,3.880000114440918,3.930000066757202,15407857.0,3.930000066757202
2020-01-03,3.940000057220459,3.890000104904175,3.930000066757202,3.9000000953674316,6714469.0,3.9000000953674316
2020-01-06,3.940000057220459,3.880000114440918,3.880000114440918,3.930000066757202,7054700.0,3.930000066757202
2020-01-07,3.9800000190734863,3.9200000762939453,3.940000057220459,3.9700000286102295,7116623.0,3.9700000286102295
2020-01-08,3.9800000190734863,3.9000000953674316,3.9600000381469727,3.9100000858306885,7678182.0,3.9100000858306885
2020-01-09,3.950000047683716,3.9200000762939453,3.930000066757202,3.940000057220459,4823900.0,3.940000057220459
2020-01-10,4.0,3.930000066757202,3.950000047683716,3.9700000286102295,10525385.0,3.9700000286102295
2020-01-13,3.940000057220459,3.940000057220459,3.940000057220459,3.940000057220459,6570850.0,3.940000057220459
2020-01-14,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,3949000.0,3.9200000762939453
2020-01-15,3.940000057220459,3.869999885559082,3.9200000762939453,3.9200000762939453,26244825.0,3.9200000762939453
2020-01-16,4.090000152587891,3.9200000762939453,3.940000057220459,3.950000047683716,21271225.0,3.950000047683716
2020-01-17,4.03000020980835,3.890000104904175,3.9200000762939453,3.9000000953674316,22247219.0,3.9000000953674316
2020-01-20,3.890000104904175,3.8299999237060547,3.890000104904175,3.8399999141693115,8183178.0,3.8399999141693115
2020-01-21,3.869999885559082,3.7899999618530273,3.8399999141693115,3.859999895095825,8626352.0,3.859999895095825
2020-01-22,3.869999885559082,3.7799999713897705,3.8499999046325684,3.809999942779541,10390678.0,3.809999942779541
2020-01-23,3.809999942779541,3.6600000858306885,3.7799999713897705,3.690000057220459,8970103.0,3.690000057220459
2020-02-03,3.5399999618530273,3.3299999237060547,3.5,3.5,40770481.0,3.5
2020-02-04,3.8499999046325684,3.5399999618530273,3.5399999618530273,3.8499999046325684,40513971.0,3.8499999046325684
2020-02-05,4.070000171661377,3.7699999809265137,3.7699999809265137,3.950000047683716,17924769.0,3.950000047683716
2020-02-06,4.039999961853027,3.880000114440918,4.010000228881836,3.9800000190734863,19193567.0,3.9800000190734863
2020-02-07,4.019999980926514,3.859999895095825,3.9700000286102295,4.010000228881836,20735728.0,4.010000228881836
2020-02-10,4.349999904632568,4.010000228881836,4.010000228881836,4.090000152587891,26639026.0,4.090000152587891
2020-02-11,4.099999904632568,3.9800000190734863,4.099999904632568,4.03000020980835,17161053.0,4.03000020980835
2020-02-12,4.039999961853027,3.950000047683716,4.039999961853027,3.9800000190734863,18684586.0,3.9800000190734863
2020-02-13,4.0,3.799999952316284,4.0,3.809999942779541,20003950.0,3.809999942779541
2020-02-14,3.880000114440918,3.75,3.8499999046325684,3.8499999046325684,16747372.0,3.8499999046325684
2020-02-17,3.9800000190734863,3.809999942779541,3.8399999141693115,3.9700000286102295,17833681.0,3.9700000286102295
2020-02-18,4.019999980926514,3.9200000762939453,3.9600000381469727,3.950000047683716,9079531.0,3.950000047683716
2020-02-19,4.21999979019165,3.9200000762939453,3.930000066757202,4.03000020980835,24217922.0,4.03000020980835
2020-02-20,4.119999885559082,3.9800000190734863,4.03000020980835,4.079999923706055,13875004.0,4.079999923706055
2020-02-21,4.079999923706055,4.019999980926514,4.03000020980835,4.039999961853027,12949954.0,4.039999961853027
2020-02-24,4.119999885559082,3.9600000381469727,4.010000228881836,4.110000133514404,15530136.0,4.110000133514404
2020-02-25,4.519999980926514,4.010000228881836,4.039999961853027,4.519999980926514,68428678.0,4.519999980926514
2020-02-26,4.96999979019165,4.519999980926514,4.659999847412109,4.96999979019165,71293198.0,4.96999979019165
2020-02-27,5.400000095367432,4.590000152587891,5.0,4.710000038146973,95359399.0,4.710000038146973
2020-02-28,4.510000228881836,4.239999771118164,4.269999980926514,4.239999771118164,51194400.0,4.239999771118164
2020-03-02,4.320000171661377,4.019999980926514,4.130000114440918,4.179999828338623,81713585.0,4.179999828338623
2020-03-03,4.340000152587891,4.099999904632568,4.099999904632568,4.150000095367432,53370968.0,4.150000095367432
2020-03-04,4.130000114440918,4.03000020980835,4.070000171661377,4.110000133514404,29560700.0,4.110000133514404
2020-03-05,4.21999979019165,4.079999923706055,4.139999866485596,4.210000038146973,27733192.0,4.210000038146973
2020-03-06,4.269999980926514,4.150000095367432,4.150000095367432,4.179999828338623,26649152.0,4.179999828338623
2020-03-09,4.519999980926514,4.090000152587891,4.099999904632568,4.320000171661377,50769018.0,4.320000171661377
2020-03-10,4.420000076293945,4.090000152587891,4.090000152587891,4.369999885559082,39102924.0,4.369999885559082
2020-03-11,4.570000171661377,4.360000133514404,4.380000114440918,4.489999771118164,58472450.0,4.489999771118164
2020-03-12,4.650000095367432,4.289999961853027,4.400000095367432,4.289999961853027,54344150.0,4.289999961853027
2020-03-13,4.389999866485596,4.130000114440918,4.130000114440918,4.320000171661377,36842080.0,4.320000171661377
2020-03-16,4.5,4.159999847412109,4.420000076293945,4.170000076293945,27992320.0,4.170000076293945
2020-03-17,4.380000114440918,4.0,4.210000038146973,4.380000114440918,37526487.0,4.380000114440918
2020-03-18,4.550000190734863,4.28000020980835,4.380000114440918,4.28000020980835,24727021.0,4.28000020980835
2020-03-19,4.449999809265137,4.190000057220459,4.239999771118164,4.440000057220459,26537724.0,4.440000057220459
2020-03-20,4.53000020980835,4.360000133514404,4.5,4.420000076293945,18801400.0,4.420000076293945
2020-03-23,4.400000095367432,4.25,4.349999904632568,4.289999961853027,20525903.0,4.289999961853027
2020-03-24,4.369999885559082,4.210000038146973,4.329999923706055,4.300000190734863,15659643.0,4.300000190734863
2020-03-25,4.389999866485596,4.269999980926514,4.329999923706055,4.369999885559082,15298113.0,4.369999885559082
2020-03-26,4.349999904632568,4.239999771118164,4.349999904632568,4.25,16170700.0,4.25
2020-03-27,4.300000190734863,4.170000076293945,4.289999961853027,4.179999828338623,15529575.0,4.179999828338623
2020-03-30,4.21999979019165,4.099999904632568,4.119999885559082,4.159999847412109,11252052.0,4.159999847412109
2020-03-31,4.179999828338623,4.130000114440918,4.170000076293945,4.150000095367432,12258100.0,4.150000095367432
2020-04-01,4.199999809265137,4.119999885559082,4.150000095367432,4.130000114440918,6916500.0,4.130000114440918
2020-04-02,4.170000076293945,4.110000133514404,4.130000114440918,4.170000076293945,8896003.0,4.170000076293945
2020-04-03,4.199999809265137,4.090000152587891,4.199999809265137,4.119999885559082,6853100.0,4.119999885559082
2020-04-07,4.25,4.139999866485596,4.150000095367432,4.210000038146973,9125011.0,4.210000038146973
2020-04-08,4.230000019073486,4.150000095367432,4.210000038146973,4.21999979019165,13476605.0,4.21999979019165
2020-04-09,4.239999771118164,4.170000076293945,4.239999771118164,4.190000057220459,7595900.0,4.190000057220459
2020-04-10,4.199999809265137,4.099999904632568,4.199999809265137,4.110000133514404,10331600.0,4.110000133514404
2020-04-13,4.260000228881836,4.050000190734863,4.110000133514404,4.179999828338623,10761240.0,4.179999828338623
2020-04-14,4.199999809265137,4.130000114440918,4.159999847412109,4.199999809265137,5006800.0,4.199999809265137
2020-04-15,4.349999904632568,4.139999866485596,4.179999828338623,4.28000020980835,13048400.0,4.28000020980835
2020-04-16,4.349999904632568,4.239999771118164,4.28000020980835,4.320000171661377,12312450.0,4.320000171661377
2020-04-17,4.380000114440918,4.260000228881836,4.349999904632568,4.289999961853027,10414250.0,4.289999961853027
2020-04-20,4.320000171661377,4.21999979019165,4.309999942779541,4.230000019073486,7684500.0,4.230000019073486
2020-04-21,4.28000020980835,4.190000057220459,4.199999809265137,4.25,8577102.0,4.25
2020-04-22,4.25,4.179999828338623,4.25,4.210000038146973,13582200.0,4.210000038146973
2020-04-23,4.260000228881836,4.150000095367432,4.210000038146973,4.190000057220459,16444286.0,4.190000057220459
2020-04-24,4.179999828338623,4.110000133514404,4.170000076293945,4.130000114440918,8437600.0,4.130000114440918
2020-04-27,4.199999809265137,4.119999885559082,4.170000076293945,4.199999809265137,6121455.0,4.199999809265137
2020-04-28,4.289999961853027,4.03000020980835,4.170000076293945,4.21999979019165,10117957.0,4.21999979019165
2020-04-29,4.260000228881836,4.170000076293945,4.190000057220459,4.179999828338623,5405855.0,4.179999828338623
2020-04-30,4.199999809265137,4.130000114440918,4.150000095367432,4.170000076293945,6593755.0,4.170000076293945
2020-05-06,4.260000228881836,4.119999885559082,4.130000114440918,4.260000228881836,15525515.0,4.260000228881836
2020-05-07,4.309999942779541,4.199999809265137,4.25,4.199999809265137,7740700.0,4.199999809265137
2020-05-08,4.21999979019165,4.170000076293945,4.199999809265137,4.199999809265137,5947155.0,4.199999809265137
2020-05-11,4.239999771118164,4.179999828338623,4.199999809265137,4.199999809265137,5258622.0,4.199999809265137
2020-05-12,4.190000057220459,4.139999866485596,4.190000057220459,4.159999847412109,5386050.0,4.159999847412109
2020-05-13,4.159999847412109,4.119999885559082,4.159999847412109,4.150000095367432,6198000.0,4.150000095367432
2020-05-14,4.159999847412109,4.110000133514404,4.119999885559082,4.110000133514404,6598420.0,4.110000133514404
2020-05-15,4.179999828338623,4.119999885559082,4.119999885559082,4.159999847412109,4385655.0,4.159999847412109
2020-05-18,4.190000057220459,4.119999885559082,4.159999847412109,4.119999885559082,4847550.0,4.119999885559082
2020-05-19,4.139999866485596,4.110000133514404,4.119999885559082,4.119999885559082,4556500.0,4.119999885559082
2020-05-20,4.190000057220459,4.090000152587891,4.110000133514404,4.170000076293945,6698313.0,4.170000076293945
2020-05-21,4.199999809265137,4.139999866485596,4.179999828338623,4.170000076293945,11369003.0,4.170000076293945
2020-05-22,4.179999828338623,4.119999885559082,4.179999828338623,4.139999866485596,6797000.0,4.139999866485596
2020-05-25,4.150000095367432,4.090000152587891,4.119999885559082,4.119999885559082,4745100.0,4.119999885559082
2020-05-26,4.159999847412109,4.110000133514404,4.119999885559082,4.150000095367432,4729800.0,4.150000095367432
2020-05-27,4.360000133514404,4.130000114440918,4.159999847412109,4.21999979019165,15793800.0,4.21999979019165
2020-05-28,4.230000019073486,4.130000114440918,4.190000057220459,4.139999866485596,7189700.0,4.139999866485596
2020-05-29,4.179999828338623,4.119999885559082,4.119999885559082,4.150000095367432,4954903.0,4.150000095367432
2020-06-01,4.269999980926514,4.150000095367432,4.159999847412109,4.199999809265137,11525563.0,4.199999809265137
2020-06-02,4.239999771118164,4.170000076293945,4.199999809265137,4.230000019073486,7331505.0,4.230000019073486
2020-06-03,4.239999771118164,4.199999809265137,4.239999771118164,4.210000038146973,8339210.0,4.210000038146973
2020-06-04,4.210000038146973,4.150000095367432,4.210000038146973,4.170000076293945,6573200.0,4.170000076293945
2020-06-05,4.199999809265137,4.150000095367432,4.179999828338623,4.190000057220459,5508400.0,4.190000057220459
2020-06-08,4.260000228881836,4.170000076293945,4.199999809265137,4.21999979019165,10665053.0,4.21999979019165
2020-06-09,4.639999866485596,4.210000038146973,4.21999979019165,4.639999866485596,45373362.0,4.639999866485596
2020-06-10,5.059999942779541,4.480000019073486,4.679999828338623,4.5,61092793.0,4.5
2020-06-11,4.619999885559082,4.320000171661377,4.550000190734863,4.449999809265137,39088419.0,4.449999809265137
2020-06-12,4.570000171661377,4.340000152587891,4.349999904632568,4.5,31062052.0,4.5
2020-06-15,4.849999904632568,4.510000228881836,4.53000020980835,4.739999771118164,31686853.0,4.739999771118164
2020-06-16,4.880000114440918,4.639999866485596,4.699999809265137,4.769999980926514,26669500.0,4.769999980926514
2020-06-17,4.920000076293945,4.730000019073486,4.800000190734863,4.789999961853027,20079334.0,4.789999961853027
2020-06-18,4.909999847412109,4.630000114440918,4.75,4.630000114440918,32658300.0,4.630000114440918
2020-06-19,4.849999904632568,4.590000152587891,4.710000038146973,4.760000228881836,17280757.0,4.760000228881836
2020-06-22,5.239999771118164,4.760000228881836,4.760000228881836,5.239999771118164,69873834.0,5.239999771118164
2020-06-23,5.489999771118164,5.150000095367432,5.239999771118164,5.360000133514404,59510876.0,5.360000133514404
2020-06-24,5.449999809265137,5.179999828338623,5.320000171661377,5.309999942779541,24688092.0,5.309999942779541
2020-06-29,5.53000020980835,5.260000228881836,5.309999942779541,5.329999923706055,27035825.0,5.329999923706055
2020-06-30,5.420000076293945,5.28000020980835,5.349999904632568,5.409999847412109,32417504.0,5.409999847412109
2020-07-01,5.5,5.110000133514404,5.360000133514404,5.360000133514404,27881573.0,5.360000133514404
2020-07-02,5.389999866485596,5.210000038146973,5.360000133514404,5.340000152587891,21346000.0,5.340000152587891
2020-07-03,5.360000133514404,5.210000038146973,5.309999942779541,5.230000019073486,20170590.0,5.230000019073486
2020-07-06,5.360000133514404,5.21999979019165,5.239999771118164,5.289999961853027,26752107.0,5.289999961853027
2020-07-07,5.639999866485596,5.269999980926514,5.340000152587891,5.360000133514404,33451952.0,5.360000133514404
2020-07-08,5.590000152587891,5.320000171661377,5.320000171661377,5.400000095367432,31144099.0,5.400000095367432
2020-07-09,5.460000038146973,5.340000152587891,5.429999828338623,5.440000057220459,23720544.0,5.440000057220459
2020-07-10,5.849999904632568,5.46999979019165,5.46999979019165,5.789999961853027,49212311.0,5.789999961853027
2020-07-13,5.96999979019165,5.699999809265137,5.909999847412109,5.900000095367432,51424608.0,5.900000095367432
2020-07-14,6.150000095367432,5.730000019073486,5.869999885559082,5.929999828338623,36947346.0,5.929999828338623
2020-07-15,5.929999828338623,5.53000020980835,5.900000095367432,5.630000114440918,31179434.0,5.630000114440918
2020-07-16,5.829999923706055,5.449999809265137,5.639999866485596,5.449999809265137,26493818.0,5.449999809265137
2020-07-17,5.570000171661377,5.28000020980835,5.460000038146973,5.409999847412109,17338242.0,5.409999847412109
2020-07-20,5.949999809265137,5.71999979019165,5.760000228881836,5.949999809265137,63905254.0,5.949999809265137
2020-07-21,6.550000190734863,5.710000038146973,5.980000019073486,6.550000190734863,80191596.0,6.550000190734863
2020-07-22,7.210000038146973,6.610000133514404,6.760000228881836,7.210000038146973,55939758.0,7.210000038146973
2020-07-23,7.929999828338623,6.849999904632568,7.449999809265137,7.539999961853027,146983847.0,7.539999961853027
2020-07-24,7.800000190734863,6.789999961853027,7.28000020980835,6.800000190734863,89787211.0,6.800000190734863
2020-07-27,6.78000020980835,6.119999885559082,6.610000133514404,6.119999885559082,81083282.0,6.119999885559082
2020-07-28,6.360000133514404,5.889999866485596,5.980000019073486,6.170000076293945,71220119.0,6.170000076293945
2020-07-29,6.409999847412109,5.849999904632568,6.059999942779541,6.300000190734863,57119219.0,6.300000190734863
2020-07-30,6.460000038146973,6.050000190734863,6.320000171661377,6.130000114440918,58045008.0,6.130000114440918
2020-07-31,6.739999771118164,6.440000057220459,6.440000057220459,6.739999771118164,16819500.0,6.739999771118164
2020-08-03,7.409999847412109,7.409999847412109,7.409999847412109,7.409999847412109,3784450.0,7.409999847412109
2020-08-04,8.149999618530273,7.920000076293945,8.149999618530273,8.149999618530273,153425329.0,8.149999618530273
2020-08-05,8.6899995803833,7.579999923706055,8.079999923706055,8.34000015258789,179033382.0,8.34000015258789
2020-08-06,9.170000076293945,8.8100004196167,8.880000114440918,9.170000076293945,43132412.0,9.170000076293945
2020-08-07,10.09000015258789,9.899999618530273,10.09000015258789,10.09000015258789,30780550.0,10.09000015258789
2020-08-10,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,2299753.0,11.100000381469727
2020-08-11,12.210000038146973,10.380000114440918,12.210000038146973,10.529999732971191,229728874.0,10.529999732971191
2020-08-12,11.15999984741211,9.479999542236328,10.100000381469727,9.479999542236328,153333635.0,9.479999542236328
2020-08-13,9.329999923706055,8.529999732971191,9.100000381469727,8.529999732971191,135123224.0,8.529999732971191
2020-08-14,8.359999656677246,7.760000228881836,8.279999732971191,7.96999979019165,121533218.0,7.96999979019165
2020-08-17,8.3100004196167,7.800000190734863,7.949999809265137,8.170000076293945,98370006.0,8.170000076293945
2020-08-18,8.989999771118164,8.100000381469727,8.180000305175781,8.989999771118164,111981296.0,8.989999771118164
2020-08-19,9.289999961853027,8.449999809265137,9.289999961853027,8.449999809265137,124698357.0,8.449999809265137
2020-08-20,8.710000038146973,7.949999809265137,8.109999656677246,8.069999694824219,74265064.0,8.069999694824219
2020-08-21,8.25,7.570000171661377,8.210000038146973,7.789999961853027,73850851.0,7.789999961853027
2020-08-24,7.809999942779541,7.420000076293945,7.710000038146973,7.5,54398554.0,7.5
2020-08-25,7.599999904632568,7.179999828338623,7.550000190734863,7.179999828338623,57189658.0,7.179999828338623
2020-08-26,7.900000095367432,7.070000171661377,7.25,7.900000095367432,98426828.0,7.900000095367432
2020-08-27,7.75,7.360000133514404,7.670000076293945,7.440000057220459,70532641.0,7.440000057220459
2020-08-28,7.840000152587891,7.409999847412109,7.460000038146973,7.539999961853027,53005441.0,7.539999961853027
2020-08-31,7.929999828338623,7.489999771118164,7.550000190734863,7.760000228881836,51957800.0,7.760000228881836
2020-09-01,7.849999904632568,7.420000076293945,7.809999942779541,7.510000228881836,39967281.0,7.510000228881836
2020-09-02,7.650000095367432,7.269999980926514,7.400000095367432,7.429999828338623,37026789.0,7.429999828338623
2020-09-03,7.760000228881836,7.329999923706055,7.460000038146973,7.630000114440918,43786823.0,7.630000114440918
2020-09-04,7.519999980926514,7.369999885559082,7.449999809265137,7.429999828338623,27258605.0,7.429999828338623
2020-09-07,7.619999885559082,7.360000133514404,7.440000057220459,7.409999847412109,27690294.0,7.409999847412109
2020-09-08,7.5,7.340000152587891,7.449999809265137,7.460000038146973,20989766.0,7.460000038146973
2020-09-09,7.329999923706055,6.710000038146973,7.329999923706055,6.710000038146973,58226025.0,6.710000038146973
2020-09-10,6.809999942779541,6.300000190734863,6.300000190734863,6.480000019073486,38665361.0,6.480000019073486
2020-09-11,6.489999771118164,6.25,6.409999847412109,6.480000019073486,22581586.0,6.480000019073486
2020-09-14,6.820000171661377,6.460000038146973,6.5,6.679999828338623,24887353.0,6.679999828338623
2020-09-15,6.760000228881836,6.550000190734863,6.710000038146973,6.650000095367432,18046300.0,6.650000095367432
2020-09-16,6.670000076293945,6.46999979019165,6.639999866485596,6.550000190734863,19800100.0,6.550000190734863
2020-09-17,6.71999979019165,6.480000019073486,6.550000190734863,6.659999847412109,17474399.0,6.659999847412109
2020-09-18,6.840000152587891,6.550000190734863,6.610000133514404,6.739999771118164,19234305.0,6.739999771118164
2020-09-21,7.179999828338623,6.670000076293945,6.739999771118164,6.929999828338623,28976515.0,6.929999828338623
2020-09-22,7.050000190734863,6.710000038146973,6.760000228881836,6.880000114440918,21849602.0,6.880000114440918
2020-09-23,7.380000114440918,6.860000133514404,6.860000133514404,7.260000228881836,31862581.0,7.260000228881836
2020-09-24,7.980000019073486,7.190000057220459,7.28000020980835,7.570000171661377,56541638.0,7.570000171661377
2020-09-25,7.75,7.329999923706055,7.730000019073486,7.340000152587891,36337903.0,7.340000152587891
2020-09-28,7.5,6.900000095367432,7.5,6.920000076293945,38403489.0,6.920000076293945
2020-09-29,7.610000133514404,6.980000019073486,7.050000190734863,7.550000190734863,56528229.0,7.550000190734863
2020-09-30,7.610000133514404,7.239999771118164,7.46999979019165,7.360000133514404,41761606.0,7.360000133514404
2020-10-09,7.579999923706055,7.28000020980835,7.460000038146973,7.349999904632568,28796450.0,7.349999904632568
2020-10-12,7.650000095367432,7.320000171661377,7.380000114440918,7.53000020980835,34957980.0,7.53000020980835
2020-10-13,7.610000133514404,7.349999904632568,7.489999771118164,7.369999885559082,24093800.0,7.369999885559082
2020-10-14,7.460000038146973,7.21999979019165,7.320000171661377,7.289999961853027,20170953.0,7.289999961853027
2020-10-15,7.320000171661377,7.130000114440918,7.289999961853027,7.159999847412109,16912475.0,7.159999847412109
2020-10-16,7.460000038146973,7.150000095367432,7.159999847412109,7.28000020980835,18776119.0,7.28000020980835
2020-10-19,7.400000095367432,7.21999979019165,7.300000190734863,7.300000190734863,12736900.0,7.300000190734863
2020-10-20,7.369999885559082,7.199999809265137,7.25,7.349999904632568,12226736.0,7.349999904632568
2020-10-21,7.440000057220459,7.230000019073486,7.349999904632568,7.329999923706055,13017661.0,7.329999923706055
2020-10-22,7.389999866485596,7.21999979019165,7.21999979019165,7.28000020980835,15208103.0,7.28000020980835
2020-10-23,7.329999923706055,7.239999771118164,7.269999980926514,7.28000020980835,11023055.0,7.28000020980835
2020-10-26,7.599999904632568,7.179999828338623,7.230000019073486,7.389999866485596,23799977.0,7.389999866485596
2020-10-27,7.429999828338623,7.25,7.340000152587891,7.25,7959000.0,7.25