Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,5.992700099945068,5.864890098571777,5.948460102081299,5.889470100402832,14630245.0,5.889470100402832
2010-01-05,5.987790107727051,5.84522008895874,5.904220104217529,5.987790107727051,16078353.0,5.987790107727051
2010-01-06,6.03695011138916,5.938630104064941,5.992700099945068,5.948460102081299,16259259.0,5.948460102081299
2010-01-07,5.938630104064941,5.732150077819824,5.923880100250244,5.791150093078613,16549696.0,5.791150093078613
2010-01-08,5.840310096740723,5.7075700759887695,5.7469000816345215,5.825560092926025,9629902.0,5.825560092926025
2010-01-11,5.889470100402832,5.732150077819824,5.84522008895874,5.751820087432861,9648760.0,5.751820087432861
2010-01-12,5.963210105895996,5.697740077972412,5.751820087432861,5.958290100097656,19860853.0,5.958290100097656
2010-01-13,6.027120113372803,5.84522008895874,5.85014009475708,6.007450103759766,26546680.0,6.007450103759766
2010-01-14,6.071360111236572,5.953380107879639,6.017280101776123,6.066450119018555,26177382.0,6.066450119018555
2010-01-15,6.056610107421875,5.953380107879639,6.022200107574463,5.992700099945068,24917780.0,5.992700099945068
2010-01-18,6.135270118713379,5.958290100097656,5.987790107727051,6.120520114898682,25987865.0,6.120520114898682
2010-01-19,6.140190124511719,6.027120113372803,6.140190124511719,6.03203010559082,18117035.0,6.03203010559082
2010-01-20,6.0123701095581055,5.751820087432861,6.007450103759766,5.8993000984191895,24220076.0,5.8993000984191895
2010-01-21,5.909130096435547,5.810810089111328,5.864890098571777,5.855050086975098,9366800.0,5.855050086975098
2010-01-22,5.8206400871276855,5.569920063018799,5.810810089111328,5.648580074310303,14820777.0,5.648580074310303
2010-01-25,5.712490081787109,5.47160005569458,5.628910064697266,5.47652006149292,13860300.0,5.47652006149292
2010-01-26,5.535510063171387,5.319200038909912,5.4421000480651855,5.3683600425720215,11120226.0,5.3683600425720215
2010-01-27,5.46668004989624,5.3290300369262695,5.358530044555664,5.3683600425720215,8591139.0,5.3683600425720215
2010-01-28,5.422440052032471,5.319200038909912,5.378190040588379,5.407690048217773,6539573.0,5.407690048217773
2010-01-29,5.47652006149292,5.3290300369262695,5.373280048370361,5.373280048370361,10516573.0,5.373280048370361
2010-02-01,5.363450050354004,5.161890029907227,5.363450050354004,5.265120029449463,13858836.0,5.265120029449463
2010-02-02,5.510930061340332,5.265120029449463,5.309370040893555,5.501100063323975,19818412.0,5.501100063323975
2010-02-03,5.555170059204102,5.309370040893555,5.4814300537109375,5.535510063171387,11893653.0,5.535510063171387
2010-02-04,5.540420055389404,5.422440052032471,5.47160005569458,5.47652006149292,8350694.0,5.47652006149292
2010-02-05,5.46668004989624,5.304450035095215,5.358530044555664,5.461770057678223,6983359.0,5.461770057678223
2010-02-08,5.47652006149292,5.402770042419434,5.422440052032471,5.437190055847168,3959091.0,5.437190055847168
2010-02-09,5.628910064697266,5.407690048217773,5.4273600578308105,5.569920063018799,14659683.0,5.569920063018799
2010-02-10,5.678080081939697,5.565010070800781,5.589590072631836,5.663330078125,10503105.0,5.663330078125
2010-02-11,5.771480083465576,5.65349006652832,5.668240070343018,5.702660083770752,13466194.0,5.702660083770752
2010-02-12,5.751820087432861,5.6338300704956055,5.697740077972412,5.692820072174072,6855459.0,5.692820072174072
2010-02-22,5.751820087432861,5.604330062866211,5.687910079956055,5.65841007232666,6356681.0,5.65841007232666
2010-02-23,5.800980091094971,5.638750076293945,5.663330078125,5.791150093078613,11578722.0,5.791150093078613
2010-02-24,5.810810089111328,5.732150077819824,5.776400089263916,5.800980091094971,9181046.0,5.800980091094971
2010-02-25,6.022200107574463,5.776400089263916,5.815730094909668,5.987790107727051,19778269.0,5.987790107727051
2010-02-26,6.130350112915039,5.977960109710693,6.017280101776123,6.071360111236572,44055955.0,6.071360111236572
2010-03-01,6.135270118713379,5.9730401039123535,6.071360111236572,6.022200107574463,66421906.0,6.022200107574463
2010-03-08,6.369999885559082,5.925000190734863,6.025000095367432,6.349999904632568,50778716.0,6.349999904632568
2010-03-09,6.349999904632568,6.199999809265137,6.349999904632568,6.28000020980835,23793314.0,6.28000020980835
2010-03-10,6.315000057220459,6.130000114440918,6.269999980926514,6.295000076293945,25396178.0,6.295000076293945
2010-03-11,6.440000057220459,6.25,6.295000076293945,6.394999980926514,37432874.0,6.394999980926514
2010-03-12,6.71999979019165,6.375,6.385000228881836,6.465000152587891,55491192.0,6.465000152587891
2010-03-15,6.28000020980835,5.960000038146973,6.260000228881836,5.994999885559082,99022598.0,5.994999885559082
2010-03-16,6.144999980926514,5.949999809265137,5.960000038146973,6.014999866485596,29127492.0,6.014999866485596
2010-03-17,6.25,5.974999904632568,6.065000057220459,6.210000038146973,36569446.0,6.210000038146973
2010-03-18,6.304999828338623,6.179999828338623,6.195000171661377,6.300000190734863,33877250.0,6.300000190734863
2010-03-19,6.574999809265137,6.28000020980835,6.320000171661377,6.449999809265137,53242586.0,6.449999809265137
2010-03-22,6.534999847412109,6.40500020980835,6.485000133514404,6.440000057220459,34733636.0,6.440000057220459
2010-03-23,6.675000190734863,6.460000038146973,6.5,6.554999828338623,44120040.0,6.554999828338623
2010-03-24,6.625,6.465000152587891,6.59499979019165,6.53000020980835,30112462.0,6.53000020980835
2010-03-25,6.764999866485596,6.449999809265137,6.545000076293945,6.664999961853027,48638554.0,6.664999961853027
2010-03-26,6.809999942779541,6.579999923706055,6.675000190734863,6.775000095367432,37533466.0,6.775000095367432
2010-03-29,6.894999980926514,6.619999885559082,6.775000095367432,6.724999904632568,37117684.0,6.724999904632568
2010-03-30,6.989999771118164,6.679999828338623,6.679999828338623,6.914999961853027,46345856.0,6.914999961853027
2010-03-31,7.025000095367432,6.815000057220459,6.929999828338623,6.940000057220459,32312988.0,6.940000057220459
2010-04-01,7.03000020980835,6.75,6.945000171661377,6.795000076293945,71207408.0,6.795000076293945
2010-04-02,7.090000152587891,6.724999904632568,6.809999942779541,7.079999923706055,69703346.0,7.079999923706055
2010-04-06,7.289999961853027,7.010000228881836,7.144999980926514,7.179999828338623,65902872.0,7.179999828338623
2010-04-07,7.179999828338623,6.920000076293945,7.099999904632568,6.96999979019165,113010832.0,6.96999979019165
2010-04-08,7.164999961853027,6.960000038146973,6.980000019073486,7.074999809265137,59499544.0,7.074999809265137
2010-04-09,7.119999885559082,6.985000133514404,7.079999923706055,7.059999942779541,43673602.0,7.059999942779541
2010-04-12,7.125,6.90500020980835,7.114999771118164,6.940000057220459,56076414.0,6.940000057220459
2010-04-13,6.989999771118164,6.559999942779541,6.940000057220459,6.744999885559082,50531504.0,6.744999885559082
2010-04-14,6.855000019073486,6.65500020980835,6.71999979019165,6.840000152587891,20907598.0,6.840000152587891
2010-04-15,6.929999828338623,6.710000038146973,6.840000152587891,6.735000133514404,22492746.0,6.735000133514404
2010-04-16,6.840000152587891,6.699999809265137,6.735000133514404,6.789999961853027,14872822.0,6.789999961853027
2010-04-19,6.775000095367432,6.349999904632568,6.715000152587891,6.369999885559082,30166160.0,6.369999885559082
2010-04-20,6.534999847412109,6.34499979019165,6.440000057220459,6.53000020980835,23612656.0,6.53000020980835
2010-04-21,6.664999961853027,6.474999904632568,6.5,6.644999980926514,20744444.0,6.644999980926514
2010-04-22,6.619999885559082,6.440000057220459,6.619999885559082,6.494999885559082,23848942.0,6.494999885559082
2010-04-23,6.789999961853027,6.539999961853027,6.539999961853027,6.65500020980835,27946298.0,6.65500020980835
2010-04-26,6.78000020980835,6.65500020980835,6.65500020980835,6.684999942779541,20874250.0,6.684999942779541
2010-04-28,6.579999923706055,6.349999904632568,6.440000057220459,6.485000133514404,20660548.0,6.485000133514404
2010-04-29,6.574999809265137,6.300000190734863,6.5,6.304999828338623,16514904.0,6.304999828338623
2010-04-30,6.349999904632568,6.0,6.304999828338623,6.110000133514404,19034018.0,6.110000133514404
2010-05-04,6.150000095367432,5.954999923706055,5.994999885559082,6.090000152587891,12310114.0,6.090000152587891
2010-05-05,6.335000038146973,6.0,6.0,6.324999809265137,18968304.0,6.324999809265137
2010-05-06,6.460000038146973,6.190000057220459,6.324999809265137,6.199999809265137,28265006.0,6.199999809265137
2010-05-07,6.275000095367432,6.039999961853027,6.099999904632568,6.159999847412109,16717826.0,6.159999847412109
2010-05-10,6.255000114440918,5.815000057220459,6.195000171661377,6.0,18060734.0,6.0
2010-05-11,6.144999980926514,5.75,6.130000114440918,5.760000228881836,18599698.0,5.760000228881836
2010-05-12,5.900000095367432,5.579999923706055,5.599999904632568,5.619999885559082,8517452.0,5.619999885559082
2010-05-13,5.690000057220459,5.25,5.619999885559082,5.579999923706055,17330961.0,5.579999923706055
2010-05-14,5.579999923706055,5.429999828338623,5.559999942779541,5.460000038146973,11651489.0,5.460000038146973
2010-05-17,5.420000076293945,5.110000133514404,5.380000114440918,5.130000114440918,12702769.0,5.130000114440918
2010-05-18,5.25,4.980000019073486,5.159999847412109,5.179999828338623,18156478.0,5.179999828338623
2010-05-19,5.329999923706055,5.050000190734863,5.099999904632568,5.230000019073486,13082665.0,5.230000019073486
2010-05-20,5.369999885559082,5.170000076293945,5.320000171661377,5.179999828338623,14097376.0,5.179999828338623
2010-05-21,5.420000076293945,5.0,5.150000095367432,5.369999885559082,17770788.0,5.369999885559082
2010-05-24,5.699999809265137,5.400000095367432,5.400000095367432,5.610000133514404,21290764.0,5.610000133514404
2010-05-25,5.670000076293945,5.46999979019165,5.590000152587891,5.559999942779541,19639497.0,5.559999942779541
2010-05-26,5.599999904632568,5.460000038146973,5.510000228881836,5.559999942779541,10234140.0,5.559999942779541
2010-05-27,5.639999866485596,5.480000019073486,5.599999904632568,5.550000190734863,16573712.0,5.550000190734863
2010-05-28,5.650000095367432,5.510000228881836,5.599999904632568,5.539999961853027,13701699.0,5.539999961853027
2010-05-31,5.550000190734863,5.190000057220459,5.5,5.28000020980835,16380690.0,5.28000020980835
2010-06-01,5.260000228881836,5.010000228881836,5.25,5.190000057220459,14123569.0,5.190000057220459
2010-06-02,5.360000133514404,5.079999923706055,5.199999809265137,5.289999961853027,12635382.0,5.289999961853027
2010-06-03,5.360000133514404,5.119999885559082,5.25,5.159999847412109,16452913.0,5.159999847412109
2010-06-04,5.179999828338623,5.079999923706055,5.139999866485596,5.159999847412109,8555532.0,5.159999847412109
2010-06-07,5.119999885559082,5.03000020980835,5.050000190734863,5.090000152587891,8265696.0,5.090000152587891
2010-06-08,5.139999866485596,5.059999942779541,5.079999923706055,5.119999885559082,7429519.0,5.119999885559082
2010-06-09,5.309999942779541,5.130000114440918,5.130000114440918,5.289999961853027,17003904.0,5.289999961853027
2010-06-10,5.380000114440918,5.21999979019165,5.289999961853027,5.320000171661377,13094219.0,5.320000171661377
2010-06-11,5.380000114440918,5.239999771118164,5.329999923706055,5.269999980926514,11365930.0,5.269999980926514
2010-06-15,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.269999980926514
2010-06-17,5.360000133514404,5.260000228881836,5.300000190734863,5.269999980926514,7844528.0,5.269999980926514
2010-06-18,5.309999942779541,5.090000152587891,5.300000190734863,5.110000133514404,9085870.0,5.110000133514404
2010-06-21,5.260000228881836,5.079999923706055,5.110000133514404,5.239999771118164,8786211.0,5.239999771118164
2010-06-22,5.360000133514404,5.199999809265137,5.239999771118164,5.329999923706055,12538847.0,5.329999923706055
2010-06-23,5.349999904632568,5.21999979019165,5.269999980926514,5.320000171661377,11538007.0,5.320000171661377
2010-06-24,5.320000171661377,5.230000019073486,5.320000171661377,5.300000190734863,6963403.0,5.300000190734863
2010-06-25,5.269999980926514,5.130000114440918,5.25,5.260000228881836,8385558.0,5.260000228881836
2010-06-28,5.230000019073486,5.130000114440918,5.230000019073486,5.199999809265137,5386794.0,5.199999809265137
2010-06-29,5.199999809265137,4.96999979019165,5.199999809265137,4.96999979019165,10070734.0,4.96999979019165
2010-06-30,4.96999979019165,4.590000152587891,4.96999979019165,4.690000057220459,11607596.0,4.690000057220459
2010-07-01,4.820000171661377,4.630000114440918,4.630000114440918,4.769999980926514,9031110.0,4.769999980926514
2010-07-02,4.860000133514404,4.639999866485596,4.760000228881836,4.849999904632568,8469047.0,4.849999904632568
2010-07-05,5.010000228881836,4.75,4.800000190734863,4.940000057220459,8235856.0,4.940000057220459
2010-07-06,5.119999885559082,4.900000095367432,4.909999847412109,5.079999923706055,10757027.0,5.079999923706055
2010-07-07,5.099999904632568,5.019999980926514,5.079999923706055,5.050000190734863,7908926.0,5.050000190734863
2010-07-08,5.099999904632568,4.909999847412109,5.079999923706055,4.96999979019165,7233940.0,4.96999979019165
2010-07-09,5.099999904632568,4.900000095367432,5.0,5.090000152587891,9601392.0,5.090000152587891
2010-07-12,5.159999847412109,5.050000190734863,5.090000152587891,5.139999866485596,9485167.0,5.139999866485596
2010-07-13,5.079999923706055,4.960000038146973,5.079999923706055,4.989999771118164,7199626.0,4.989999771118164
2010-07-14,5.090000152587891,4.989999771118164,4.989999771118164,5.090000152587891,8832231.0,5.090000152587891
2010-07-15,5.079999923706055,4.940000057220459,5.079999923706055,4.949999809265137,6671303.0,4.949999809265137
2010-07-16,4.980000019073486,4.860000133514404,4.949999809265137,4.949999809265137,4241925.0,4.949999809265137
2010-07-19,5.070000171661377,4.869999885559082,4.920000076293945,5.050000190734863,6166055.0,5.050000190734863
2010-07-20,5.300000190734863,5.050000190734863,5.090000152587891,5.289999961853027,17707623.0,5.289999961853027
2010-07-21,5.550000190734863,5.230000019073486,5.289999961853027,5.449999809265137,31285046.0,5.449999809265137
2010-07-22,5.659999847412109,5.389999866485596,5.449999809265137,5.590000152587891,29947905.0,5.590000152587891
2010-07-23,5.619999885559082,5.420000076293945,5.610000133514404,5.539999961853027,18943050.0,5.539999961853027
2010-07-26,5.579999923706055,5.440000057220459,5.5,5.550000190734863,12464298.0,5.550000190734863
2010-07-27,5.840000152587891,5.480000019073486,5.489999771118164,5.75,33331039.0,5.75
2010-07-28,5.849999904632568,5.679999828338623,5.75,5.809999942779541,24408015.0,5.809999942779541
2010-07-29,5.860000133514404,5.679999828338623,5.809999942779541,5.789999961853027,23352971.0,5.789999961853027
2010-07-30,5.800000190734863,5.699999809265137,5.789999961853027,5.760000228881836,14564356.0,5.760000228881836
2010-08-02,6.090000152587891,5.71999979019165,5.71999979019165,6.039999961853027,36948776.0,6.039999961853027
2010-08-03,6.179999828338623,5.960000038146973,6.059999942779541,5.96999979019165,36639456.0,5.96999979019165
2010-08-04,6.019999980926514,5.71999979019165,5.889999866485596,5.989999771118164,28731511.0,5.989999771118164
2010-08-05,6.159999847412109,5.929999828338623,5.980000019073486,6.139999866485596,33501492.0,6.139999866485596
2010-08-06,6.71999979019165,6.119999885559082,6.130000114440918,6.570000171661377,69302031.0,6.570000171661377
2010-08-09,6.78000020980835,6.489999771118164,6.590000152587891,6.590000152587891,55606259.0,6.590000152587891
2010-08-10,6.590000152587891,6.289999961853027,6.579999923706055,6.289999961853027,40180078.0,6.289999961853027
2010-08-11,6.360000133514404,6.199999809265137,6.230000019073486,6.329999923706055,20177861.0,6.329999923706055
2010-08-12,6.320000171661377,6.159999847412109,6.199999809265137,6.28000020980835,21627943.0,6.28000020980835
2010-08-13,6.340000152587891,6.199999809265137,6.239999771118164,6.28000020980835,15897753.0,6.28000020980835
2010-08-16,6.510000228881836,6.289999961853027,6.300000190734863,6.409999847412109,28257352.0,6.409999847412109
2010-08-17,6.53000020980835,6.300000190734863,6.489999771118164,6.409999847412109,32859988.0,6.409999847412109
2010-08-18,6.460000038146973,6.340000152587891,6.420000076293945,6.389999866485596,21997002.0,6.389999866485596
2010-08-19,6.429999828338623,6.230000019073486,6.400000095367432,6.369999885559082,35965684.0,6.369999885559082
2010-08-20,6.590000152587891,6.28000020980835,6.340000152587891,6.429999828338623,48394569.0,6.429999828338623
2010-08-23,6.400000095367432,6.199999809265137,6.369999885559082,6.25,27415830.0,6.25
2010-08-24,6.309999942779541,6.210000038146973,6.25,6.260000228881836,18311044.0,6.260000228881836
2010-08-25,6.25,5.920000076293945,6.239999771118164,5.960000038146973,27651314.0,5.960000038146973
2010-08-26,6.050000190734863,5.829999923706055,5.949999809265137,5.900000095367432,15527499.0,5.900000095367432
2010-08-27,5.940000057220459,5.78000020980835,5.900000095367432,5.869999885559082,13093051.0,5.869999885559082
2010-08-30,6.079999923706055,5.909999847412109,5.909999847412109,6.039999961853027,21154068.0,6.039999961853027
2010-08-31,6.059999942779541,5.920000076293945,6.0,5.949999809265137,16661619.0,5.949999809265137
2010-09-01,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.949999809265137
2010-09-02,6.0,5.78000020980835,6.0,5.909999847412109,30590589.0,5.909999847412109
2010-09-03,5.880000114440918,5.699999809265137,5.869999885559082,5.800000190734863,23904258.0,5.800000190734863
2010-09-06,6.369999885559082,5.800000190734863,5.800000190734863,6.210000038146973,64738321.0,6.210000038146973
2010-09-07,6.239999771118164,6.039999961853027,6.21999979019165,6.130000114440918,28394472.0,6.130000114440918
2010-09-08,6.139999866485596,5.949999809265137,6.079999923706055,6.090000152587891,26724205.0,6.090000152587891
2010-09-09,6.210000038146973,6.019999980926514,6.090000152587891,6.090000152587891,30267582.0,6.090000152587891
2010-09-10,6.480000019073486,6.03000020980835,6.079999923706055,6.360000133514404,56668260.0,6.360000133514404
2010-09-13,6.440000057220459,6.25,6.329999923706055,6.329999923706055,36334476.0,6.329999923706055
2010-09-14,6.389999866485596,6.139999866485596,6.349999904632568,6.230000019073486,36019273.0,6.230000019073486
2010-09-15,6.230000019073486,6.059999942779541,6.230000019073486,6.110000133514404,20285614.0,6.110000133514404
2010-09-16,6.159999847412109,5.900000095367432,6.110000133514404,5.949999809265137,18843742.0,5.949999809265137
2010-09-17,6.0,5.900000095367432,5.960000038146973,5.940000057220459,11057821.0,5.940000057220459
2010-09-20,5.96999979019165,5.800000190734863,5.909999847412109,5.829999923706055,11204523.0,5.829999923706055
2010-09-21,5.949999809265137,5.849999904632568,5.849999904632568,5.889999866485596,6935466.0,5.889999866485596
2010-09-27,6.0,5.860000133514404,5.889999866485596,5.96999979019165,14790475.0,5.96999979019165
2010-09-28,5.980000019073486,5.800000190734863,5.96999979019165,5.840000152587891,13849838.0,5.840000152587891
2010-09-29,5.849999904632568,5.679999828338623,5.809999942779541,5.690000057220459,14507054.0,5.690000057220459
2010-09-30,5.739999771118164,5.630000114440918,5.659999847412109,5.71999979019165,9818281.0,5.71999979019165
2010-10-08,5.949999809265137,5.75,5.75,5.880000114440918,16188169.0,5.880000114440918
2010-10-11,6.210000038146973,5.889999866485596,5.900000095367432,6.090000152587891,30134873.0,6.090000152587891
2010-10-12,6.170000076293945,6.010000228881836,6.090000152587891,6.110000133514404,25067684.0,6.110000133514404
2010-10-13,6.349999904632568,6.090000152587891,6.090000152587891,6.329999923706055,46511963.0,6.329999923706055
2010-10-14,6.300000190734863,6.119999885559082,6.300000190734863,6.130000114440918,39495400.0,6.130000114440918
2010-10-15,6.289999961853027,6.119999885559082,6.139999866485596,6.230000019073486,32843361.0,6.230000019073486
2010-10-18,6.489999771118164,6.050000190734863,6.28000020980835,6.380000114440918,55745955.0,6.380000114440918
2010-10-19,6.5,6.239999771118164,6.349999904632568,6.449999809265137,41977043.0,6.449999809265137
2010-10-20,6.440000057220459,6.21999979019165,6.289999961853027,6.380000114440918,34985863.0,6.380000114440918
2010-10-21,6.769999980926514,6.340000152587891,6.389999866485596,6.650000095367432,82782333.0,6.650000095367432
2010-10-22,6.75,6.550000190734863,6.599999904632568,6.599999904632568,54047342.0,6.599999904632568
2010-10-25,6.78000020980835,6.53000020980835,6.619999885559082,6.78000020980835,62134266.0,6.78000020980835
2010-10-26,6.860000133514404,6.610000133514404,6.809999942779541,6.730000019073486,48927111.0,6.730000019073486
2010-10-27,6.710000038146973,6.46999979019165,6.699999809265137,6.489999771118164,50571689.0,6.489999771118164
2010-10-28,6.590000152587891,6.28000020980835,6.449999809265137,6.539999961853027,47084571.0,6.539999961853027
2010-10-29,6.590000152587891,6.28000020980835,6.449999809265137,6.449999809265137,25334077.0,6.449999809265137
2010-11-01,6.510000228881836,6.400000095367432,6.449999809265137,6.489999771118164,29676123.0,6.489999771118164
2010-11-02,6.519999980926514,6.329999923706055,6.5,6.380000114440918,37714040.0,6.380000114440918
2010-11-03,6.510000228881836,6.360000133514404,6.380000114440918,6.360000133514404,24914453.0,6.360000133514404
2010-11-04,6.789999961853027,6.389999866485596,6.400000095367432,6.699999809265137,72026976.0,6.699999809265137
2010-11-05,7.360000133514404,6.579999923706055,6.71999979019165,7.199999809265137,117616359.0,7.199999809265137
2010-11-08,7.670000076293945,7.199999809265137,7.199999809265137,7.449999809265137,106991190.0,7.449999809265137
2010-11-09,7.519999980926514,7.239999771118164,7.480000019073486,7.300000190734863,56250295.0,7.300000190734863
2010-11-10,7.489999771118164,7.199999809265137,7.300000190734863,7.360000133514404,44948132.0,7.360000133514404
2010-11-11,7.440000057220459,7.150000095367432,7.300000190734863,7.170000076293945,50133103.0,7.170000076293945
2010-11-12,7.179999828338623,6.460000038146973,7.099999904632568,6.489999771118164,61465114.0,6.489999771118164
2010-11-15,6.699999809265137,6.420000076293945,6.5,6.690000057220459,29081525.0,6.690000057220459
2010-11-16,7.150000095367432,6.610000133514404,6.679999828338623,6.840000152587891,59874975.0,6.840000152587891
2010-11-17,6.840000152587891,6.460000038146973,6.690000057220459,6.53000020980835,23588429.0,6.53000020980835
2010-11-18,6.739999771118164,6.489999771118164,6.579999923706055,6.650000095367432,17200878.0,6.650000095367432
2010-11-19,6.760000228881836,6.539999961853027,6.650000095367432,6.730000019073486,20338553.0,6.730000019073486
2010-11-22,6.800000190734863,6.619999885559082,6.690000057220459,6.730000019073486,24467302.0,6.730000019073486
2010-11-23,6.75,6.320000171661377,6.739999771118164,6.440000057220459,23192667.0,6.440000057220459
2010-11-24,6.570000171661377,6.349999904632568,6.380000114440918,6.570000171661377,18792904.0,6.570000171661377
2010-11-25,6.789999961853027,6.579999923706055,6.579999923706055,6.769999980926514,26697007.0,6.769999980926514
2010-11-26,6.769999980926514,6.570000171661377,6.75,6.639999866485596,19870953.0,6.639999866485596
2010-11-29,6.630000114440918,6.46999979019165,6.599999904632568,6.550000190734863,16451919.0,6.550000190734863
2010-11-30,6.590000152587891,6.150000095367432,6.550000190734863,6.289999961853027,24708072.0,6.289999961853027
2010-12-01,6.289999961853027,6.159999847412109,6.25,6.230000019073486,12178448.0,6.230000019073486
2010-12-02,6.349999904632568,6.199999809265137,6.300000190734863,6.25,12201344.0,6.25
2010-12-03,6.269999980926514,6.159999847412109,6.239999771118164,6.230000019073486,9057795.0,6.230000019073486
2010-12-06,6.260000228881836,6.110000133514404,6.210000038146973,6.159999847412109,8733628.0,6.159999847412109
2010-12-07,6.309999942779541,6.139999866485596,6.179999828338623,6.289999961853027,11060211.0,6.289999961853027
2010-12-08,6.539999961853027,6.329999923706055,6.349999904632568,6.340000152587891,16155781.0,6.340000152587891
2010-12-09,6.340000152587891,6.170000076293945,6.340000152587891,6.199999809265137,9089103.0,6.199999809265137
2010-12-10,6.25,6.130000114440918,6.179999828338623,6.239999771118164,6116017.0,6.239999771118164
2010-12-13,6.380000114440918,6.25,6.260000228881836,6.369999885559082,13107847.0,6.369999885559082
2010-12-14,6.429999828338623,6.320000171661377,6.400000095367432,6.400000095367432,12695670.0,6.400000095367432
2010-12-15,6.53000020980835,6.400000095367432,6.429999828338623,6.480000019073486,16454459.0,6.480000019073486
2010-12-16,6.480000019073486,6.320000171661377,6.449999809265137,6.360000133514404,11386185.0,6.360000133514404
2010-12-17,6.349999904632568,6.25,6.349999904632568,6.300000190734863,8798105.0,6.300000190734863
2010-12-20,6.349999904632568,6.110000133514404,6.340000152587891,6.210000038146973,13178353.0,6.210000038146973
2010-12-21,6.28000020980835,6.170000076293945,6.230000019073486,6.269999980926514,8102990.0,6.269999980926514
2010-12-22,6.349999904632568,6.199999809265137,6.269999980926514,6.260000228881836,11234911.0,6.260000228881836
2010-12-23,6.269999980926514,6.150000095367432,6.239999771118164,6.170000076293945,8823844.0,6.170000076293945
2010-12-24,6.199999809265137,6.090000152587891,6.170000076293945,6.139999866485596,7308127.0,6.139999866485596
2010-12-27,6.199999809265137,5.929999828338623,6.130000114440918,5.960000038146973,9714747.0,5.960000038146973
2010-12-28,5.960000038146973,5.71999979019165,5.960000038146973,5.739999771118164,10534968.0,5.739999771118164
2010-12-29,5.800000190734863,5.699999809265137,5.75,5.789999961853027,5395869.0,5.789999961853027
2010-12-30,5.800000190734863,5.679999828338623,5.789999961853027,5.739999771118164,5301690.0,5.739999771118164
2010-12-31,5.840000152587891,5.75,5.75,5.829999923706055,5171586.0,5.829999923706055
2011-01-04,5.929999828338623,5.800000190734863,5.880000114440918,5.909999847412109,7579084.0,5.909999847412109
2011-01-05,5.909999847412109,5.829999923706055,5.909999847412109,5.840000152587891,6595073.0,5.840000152587891
2011-01-06,5.869999885559082,5.760000228881836,5.829999923706055,5.820000171661377,7205682.0,5.820000171661377
2011-01-07,5.909999847412109,5.78000020980835,5.800000190734863,5.840000152587891,6438186.0,5.840000152587891
2011-01-10,5.880000114440918,5.71999979019165,5.840000152587891,5.75,5178165.0,5.75
2011-01-11,5.75,5.610000133514404,5.75,5.679999828338623,6191701.0,5.679999828338623
2011-01-12,5.75,5.639999866485596,5.679999828338623,5.75,4585816.0,5.75
2011-01-13,6.329999923706055,6.070000171661377,6.329999923706055,6.150000095367432,48087120.0,6.150000095367432
2011-01-14,6.039999961853027,5.840000152587891,6.019999980926514,5.900000095367432,23584739.0,5.900000095367432
2011-01-17,5.829999923706055,5.650000095367432,5.800000190734863,5.739999771118164,10599868.0,5.739999771118164
2011-01-18,5.849999904632568,5.710000038146973,5.75,5.820000171661377,7257661.0,5.820000171661377
2011-01-19,5.869999885559082,5.699999809265137,5.829999923706055,5.849999904632568,9786310.0,5.849999904632568
2011-01-20,5.829999923706055,5.679999828338623,5.800000190734863,5.690000057220459,8264782.0,5.690000057220459
2011-01-21,5.75,5.639999866485596,5.659999847412109,5.690000057220459,5861607.0,5.690000057220459
2011-01-24,5.760000228881836,5.650000095367432,5.690000057220459,5.670000076293945,4889246.0,5.670000076293945
2011-01-25,5.699999809265137,5.559999942779541,5.659999847412109,5.579999923706055,5699998.0,5.579999923706055
2011-01-26,5.699999809265137,5.570000171661377,5.599999904632568,5.690000057220459,4136318.0,5.690000057220459
2011-01-27,5.809999942779541,5.610000133514404,5.639999866485596,5.769999980926514,6392556.0,5.769999980926514
2011-01-28,5.840000152587891,5.71999979019165,5.71999979019165,5.829999923706055,6561148.0,5.829999923706055
2011-01-31,5.880000114440918,5.789999961853027,5.849999904632568,5.860000133514404,6381106.0,5.860000133514404
2011-02-01,5.96999979019165,5.809999942779541,5.860000133514404,5.920000076293945,7704006.0,5.920000076293945
2011-02-09,6.170000076293945,5.860000133514404,5.880000114440918,6.039999961853027,15333604.0,6.039999961853027
2011-02-10,6.150000095367432,5.989999771118164,6.03000020980835,6.130000114440918,14424949.0,6.130000114440918
2011-02-11,6.159999847412109,6.050000190734863,6.150000095367432,6.099999904632568,11472490.0,6.099999904632568
2011-02-14,6.199999809265137,6.099999904632568,6.099999904632568,6.179999828338623,14359969.0,6.179999828338623
2011-02-15,6.360000133514404,6.179999828338623,6.179999828338623,6.21999979019165,20872843.0,6.21999979019165
2011-02-16,6.320000171661377,6.199999809265137,6.21999979019165,6.289999961853027,12379686.0,6.289999961853027
2011-02-17,6.300000190734863,6.150000095367432,6.300000190734863,6.230000019073486,14361847.0,6.230000019073486
2011-02-18,6.349999904632568,6.150000095367432,6.21999979019165,6.340000152587891,15590564.0,6.340000152587891
2011-02-21,6.46999979019165,6.269999980926514,6.329999923706055,6.429999828338623,19939234.0,6.429999828338623
2011-02-22,6.46999979019165,6.199999809265137,6.429999828338623,6.21999979019165,17574399.0,6.21999979019165
2011-02-23,6.380000114440918,6.179999828338623,6.210000038146973,6.289999961853027,12492365.0,6.289999961853027
2011-02-24,6.5,6.260000228881836,6.300000190734863,6.489999771118164,29553867.0,6.489999771118164
2011-02-25,6.730000019073486,6.420000076293945,6.46999979019165,6.570000171661377,33083966.0,6.570000171661377
2011-02-28,6.650000095367432,6.449999809265137,6.550000190734863,6.579999923706055,19466563.0,6.579999923706055
2011-03-01,6.679999828338623,6.480000019073486,6.579999923706055,6.53000020980835,18997614.0,6.53000020980835
2011-03-02,6.579999923706055,6.420000076293945,6.519999980926514,6.539999961853027,15529981.0,6.539999961853027
2011-03-03,6.53000020980835,6.28000020980835,6.53000020980835,6.329999923706055,19763020.0,6.329999923706055
2011-03-04,6.400000095367432,6.289999961853027,6.329999923706055,6.400000095367432,10769912.0,6.400000095367432
2011-03-07,6.53000020980835,6.389999866485596,6.389999866485596,6.489999771118164,20074117.0,6.489999771118164
2011-03-08,6.570000171661377,6.46999979019165,6.489999771118164,6.519999980926514,16001774.0,6.519999980926514
2011-03-09,6.800000190734863,6.539999961853027,6.539999961853027,6.730000019073486,40633295.0,6.730000019073486
2011-03-10,6.730000019073486,6.539999961853027,6.690000057220459,6.599999904632568,22874725.0,6.599999904632568
2011-03-11,6.659999847412109,6.539999961853027,6.590000152587891,6.559999942779541,17683162.0,6.559999942779541
2011-03-14,6.550000190734863,6.420000076293945,6.539999961853027,6.53000020980835,16279051.0,6.53000020980835
2011-03-15,6.53000020980835,6.230000019073486,6.5,6.389999866485596,20240332.0,6.389999866485596
2011-03-16,6.559999942779541,6.400000095367432,6.400000095367432,6.539999961853027,16268397.0,6.539999961853027
2011-03-17,6.519999980926514,6.360000133514404,6.46999979019165,6.400000095367432,12405257.0,6.400000095367432
2011-03-18,6.489999771118164,6.400000095367432,6.460000038146973,6.420000076293945,9035779.0,6.420000076293945
2011-03-21,6.420000076293945,6.289999961853027,6.400000095367432,6.309999942779541,12060239.0,6.309999942779541
2011-03-22,6.349999904632568,6.199999809265137,6.320000171661377,6.320000171661377,9206250.0,6.320000171661377
2011-03-23,6.380000114440918,6.300000190734863,6.300000190734863,6.369999885559082,7887409.0,6.369999885559082
2011-03-24,6.449999809265137,6.349999904632568,6.380000114440918,6.409999847412109,11066160.0,6.409999847412109
2011-03-25,6.579999923706055,6.409999847412109,6.420000076293945,6.570000171661377,21410364.0,6.570000171661377
2011-03-28,6.800000190734863,6.570000171661377,6.650000095367432,6.579999923706055,39086886.0,6.579999923706055
2011-03-29,7.239999771118164,6.510000228881836,6.519999980926514,7.239999771118164,86319597.0,7.239999771118164
2011-03-30,7.960000038146973,7.25,7.449999809265137,7.760000228881836,243044526.0,7.760000228881836
2011-03-31,7.440000057220459,6.980000019073486,7.440000057220459,6.989999771118164,136027263.0,6.989999771118164
2011-04-01,7.070000171661377,6.739999771118164,6.869999885559082,6.980000019073486,64839138.0,6.980000019073486
2011-04-06,7.260000228881836,6.820000171661377,6.880000114440918,7.170000076293945,61593330.0,7.170000076293945
2011-04-07,7.590000152587891,7.079999923706055,7.119999885559082,7.369999885559082,82259601.0,7.369999885559082
2011-04-08,7.440000057220459,7.150000095367432,7.320000171661377,7.320000171661377,50534604.0,7.320000171661377
2011-04-11,7.519999980926514,7.260000228881836,7.300000190734863,7.289999961853027,43831852.0,7.289999961853027
2011-04-12,7.309999942779541,7.059999942779541,7.210000038146973,7.150000095367432,48519600.0,7.150000095367432
2011-04-13,7.25,7.0,7.110000133514404,7.21999979019165,33431430.0,7.21999979019165
2011-04-14,7.360000133514404,7.059999942779541,7.199999809265137,7.230000019073486,43153963.0,7.230000019073486
2011-04-15,7.579999923706055,7.099999904632568,7.159999847412109,7.489999771118164,82919672.0,7.489999771118164
2011-04-18,7.78000020980835,7.380000114440918,7.5,7.449999809265137,77337704.0,7.449999809265137
2011-04-19,8.199999809265137,7.309999942779541,7.360000133514404,8.199999809265137,114770867.0,8.199999809265137
2011-04-20,8.789999961853027,7.889999866485596,8.529999732971191,8.0,165937014.0,8.0
2011-04-21,8.1899995803833,7.809999942779541,7.809999942779541,8.029999732971191,79338898.0,8.029999732971191
2011-04-22,8.069999694824219,7.650000095367432,7.96999979019165,7.730000019073486,57667692.0,7.730000019073486
2011-04-25,7.679999828338623,7.349999904632568,7.679999828338623,7.369999885559082,45836954.0,7.369999885559082
2011-04-26,7.46999979019165,7.110000133514404,7.309999942779541,7.28000020980835,30265989.0,7.28000020980835
2011-04-27,7.400000095367432,7.059999942779541,7.309999942779541,7.179999828338623,28215767.0,7.179999828338623
2011-04-28,7.269999980926514,6.820000171661377,7.21999979019165,6.869999885559082,30350658.0,6.869999885559082
2011-04-29,7.099999904632568,6.860000133514404,6.900000095367432,7.059999942779541,22721551.0,7.059999942779541
2011-05-03,7.25,6.800000190734863,6.960000038146973,7.239999771118164,31125497.0,7.239999771118164
2011-05-04,7.179999828338623,6.900000095367432,7.179999828338623,6.949999809265137,28922715.0,6.949999809265137
2011-05-06,7.119999885559082,6.699999809265137,6.900000095367432,6.980000019073486,22478267.0,6.980000019073486
2011-05-09,7.070000171661377,6.929999828338623,7.0,7.03000020980835,17032768.0,7.03000020980835
2011-05-10,7.460000038146973,6.949999809265137,7.019999980926514,7.329999923706055,40182303.0,7.329999923706055
2011-05-11,7.340000152587891,7.150000095367432,7.25,7.21999979019165,23220338.0,7.21999979019165
2011-05-12,7.789999961853027,7.050000190734863,7.150000095367432,7.369999885559082,59343726.0,7.369999885559082
2011-05-13,7.599999904632568,7.340000152587891,7.340000152587891,7.590000152587891,44841359.0,7.590000152587891
2011-05-16,7.679999828338623,7.480000019073486,7.53000020980835,7.610000133514404,32637878.0,7.610000133514404
2011-05-17,7.619999885559082,7.21999979019165,7.570000171661377,7.25,35157446.0,7.25
2011-05-18,7.300000190734863,7.150000095367432,7.210000038146973,7.239999771118164,17985880.0,7.239999771118164
2011-05-19,7.460000038146973,7.210000038146973,7.239999771118164,7.289999961853027,18940970.0,7.289999961853027
2011-05-20,7.429999828338623,7.159999847412109,7.28000020980835,7.340000152587891,20179798.0,7.340000152587891
2011-05-23,7.389999866485596,6.920000076293945,7.300000190734863,6.929999828338623,28675980.0,6.929999828338623
2011-05-24,7.039999961853027,6.849999904632568,6.900000095367432,6.960000038146973,17578315.0,6.960000038146973
2011-05-25,6.960000038146973,6.71999979019165,6.960000038146973,6.75,18032686.0,6.75
2011-05-26,6.849999904632568,6.599999904632568,6.760000228881836,6.639999866485596,19695011.0,6.639999866485596
2011-05-27,6.670000076293945,6.110000133514404,6.659999847412109,6.139999866485596,29515639.0,6.139999866485596
2011-05-30,6.210000038146973,6.03000020980835,6.150000095367432,6.070000171661377,12764892.0,6.070000171661377
2011-05-31,6.269999980926514,6.090000152587891,6.099999904632568,6.25,12930473.0,6.25
2011-06-01,6.480000019073486,6.150000095367432,6.260000228881836,6.369999885559082,18919719.0,6.369999885559082
2011-06-02,6.289999961853027,6.070000171661377,6.260000228881836,6.190000057220459,16597494.0,6.190000057220459
2011-06-03,6.289999961853027,6.150000095367432,6.179999828338623,6.239999771118164,10951420.0,6.239999771118164
2011-06-07,6.329999923706055,6.190000057220459,6.230000019073486,6.320000171661377,10407865.0,6.320000171661377
2011-06-08,6.320000171661377,6.119999885559082,6.300000190734863,6.289999961853027,14504192.0,6.289999961853027
2011-06-09,6.300000190734863,6.110000133514404,6.300000190734863,6.110000133514404,13433955.0,6.110000133514404
2011-06-10,6.179999828338623,5.849999904632568,6.099999904632568,6.130000114440918,15848431.0,6.130000114440918
2011-06-13,6.340000152587891,5.929999828338623,6.039999961853027,6.230000019073486,14606533.0,6.230000019073486
2011-06-14,6.460000038146973,6.170000076293945,6.179999828338623,6.349999904632568,23370547.0,6.349999904632568
2011-06-15,6.409999847412109,6.260000228881836,6.300000190734863,6.269999980926514,14431285.0,6.269999980926514
2011-06-16,6.210000038146973,6.03000020980835,6.190000057220459,6.059999942779541,10888977.0,6.059999942779541
2011-06-17,6.130000114440918,5.980000019073486,6.050000190734863,5.989999771118164,9018132.0,5.989999771118164
2011-06-20,6.03000020980835,5.860000133514404,6.010000228881836,5.909999847412109,8749048.0,5.909999847412109
2011-06-21,6.0,5.880000114440918,5.949999809265137,6.0,7634404.0,6.0
2011-06-22,6.03000020980835,5.909999847412109,6.0,5.929999828338623,5853658.0,5.929999828338623
2011-06-23,6.070000171661377,5.860000133514404,5.889999866485596,6.050000190734863,8816595.0,6.050000190734863
2011-06-24,6.269999980926514,6.0,6.039999961853027,6.179999828338623,17102865.0,6.179999828338623
2011-06-27,6.380000114440918,6.179999828338623,6.179999828338623,6.309999942779541,18487962.0,6.309999942779541
2011-06-28,6.409999847412109,6.21999979019165,6.320000171661377,6.289999961853027,15034538.0,6.289999961853027
2011-06-29,6.480000019073486,6.210000038146973,6.28000020980835,6.300000190734863,26347337.0,6.300000190734863
2011-06-30,6.420000076293945,6.260000228881836,6.269999980926514,6.320000171661377,15075506.0,6.320000171661377
2011-07-01,6.369999885559082,6.28000020980835,6.340000152587891,6.300000190734863,13802402.0,6.300000190734863
2011-07-04,6.480000019073486,6.300000190734863,6.300000190734863,6.449999809265137,20320189.0,6.449999809265137
2011-07-05,6.619999885559082,6.409999847412109,6.460000038146973,6.5,22688765.0,6.5
2011-07-06,6.5,6.349999904632568,6.5,6.440000057220459,14759148.0,6.440000057220459
2011-07-07,6.5,6.360000133514404,6.420000076293945,6.380000114440918,14445770.0,6.380000114440918
2011-07-08,6.650000095367432,6.389999866485596,6.400000095367432,6.519999980926514,27340116.0,6.519999980926514
2011-07-11,6.5,6.400000095367432,6.46999979019165,6.480000019073486,13578359.0,6.480000019073486
2011-07-12,6.409999847412109,6.25,6.409999847412109,6.28000020980835,17557953.0,6.28000020980835
2011-07-13,6.46999979019165,6.349999904632568,6.380000114440918,6.429999828338623,14226675.0,6.429999828338623
2011-07-14,6.53000020980835,6.389999866485596,6.400000095367432,6.510000228881836,18510352.0,6.510000228881836
2011-07-15,6.75,6.440000057220459,6.460000038146973,6.659999847412109,34403940.0,6.659999847412109
2011-07-18,6.949999809265137,6.539999961853027,6.630000114440918,6.920000076293945,32039847.0,6.920000076293945
2011-07-19,7.039999961853027,6.760000228881836,6.829999923706055,6.769999980926514,41705094.0,6.769999980926514
2011-07-20,6.860000133514404,6.610000133514404,6.809999942779541,6.699999809265137,17403064.0,6.699999809265137
2011-07-21,6.789999961853027,6.610000133514404,6.699999809265137,6.630000114440918,13051076.0,6.630000114440918
2011-07-22,6.710000038146973,6.610000133514404,6.650000095367432,6.659999847412109,11058683.0,6.659999847412109
2011-07-25,6.820000171661377,6.449999809265137,6.650000095367432,6.579999923706055,35264208.0,6.579999923706055
2011-07-26,6.590000152587891,6.300000190734863,6.53000020980835,6.46999979019165,18600875.0,6.46999979019165
2011-07-27,6.739999771118164,6.369999885559082,6.440000057220459,6.570000171661377,14729805.0,6.570000171661377
2011-07-28,6.699999809265137,6.46999979019165,6.519999980926514,6.679999828338623,25593842.0,6.679999828338623
2011-07-29,6.71999979019165,6.420000076293945,6.630000114440918,6.460000038146973,16315486.0,6.460000038146973
2011-08-01,6.519999980926514,6.349999904632568,6.420000076293945,6.409999847412109,9365125.0,6.409999847412109
2011-08-02,6.360000133514404,6.099999904632568,6.360000133514404,6.21999979019165,18425884.0,6.21999979019165
2011-08-03,6.230000019073486,6.110000133514404,6.139999866485596,6.170000076293945,8878777.0,6.170000076293945
2011-08-04,6.25,6.159999847412109,6.170000076293945,6.170000076293945,8609185.0,6.170000076293945
2011-08-05,6.070000171661377,5.889999866485596,6.0,6.0,12843519.0,6.0
2011-08-08,5.940000057220459,5.409999847412109,5.880000114440918,5.570000171661377,17351532.0,5.570000171661377
2011-08-09,5.570000171661377,5.210000038146973,5.349999904632568,5.480000019073486,15864308.0,5.480000019073486
2011-08-10,5.670000076293945,5.440000057220459,5.579999923706055,5.5,12520559.0,5.5
2011-08-11,5.590000152587891,5.320000171661377,5.380000114440918,5.590000152587891,11861929.0,5.590000152587891
2011-08-12,5.710000038146973,5.610000133514404,5.610000133514404,5.650000095367432,10628124.0,5.650000095367432
2011-08-15,5.880000114440918,5.619999885559082,5.650000095367432,5.809999942779541,11390784.0,5.809999942779541
2011-08-16,5.849999904632568,5.679999828338623,5.78000020980835,5.710000038146973,8105833.0,5.710000038146973
2011-08-17,5.75,5.650000095367432,5.699999809265137,5.670000076293945,5867649.0,5.670000076293945
2011-08-19,5.590000152587891,5.320000171661377,5.349999904632568,5.550000190734863,8105252.0,5.550000190734863
2011-08-22,5.610000133514404,5.480000019073486,5.5,5.510000228881836,5715098.0,5.510000228881836
2011-08-23,5.599999904632568,5.480000019073486,5.53000020980835,5.590000152587891,4687497.0,5.590000152587891
2011-08-24,5.730000019073486,5.559999942779541,5.639999866485596,5.579999923706055,6567717.0,5.579999923706055
2011-08-25,5.75,5.579999923706055,5.610000133514404,5.730000019073486,11434967.0,5.730000019073486
2011-08-26,5.949999809265137,5.659999847412109,5.690000057220459,5.820000171661377,15851463.0,5.820000171661377
2011-08-29,6.099999904632568,5.75,5.78000020980835,5.940000057220459,26736662.0,5.940000057220459
2011-08-30,5.949999809265137,5.800000190734863,5.920000076293945,5.820000171661377,13236914.0,5.820000171661377
2011-08-31,5.849999904632568,5.659999847412109,5.820000171661377,5.710000038146973,7644597.0,5.710000038146973
2011-09-01,5.789999961853027,5.659999847412109,5.710000038146973,5.659999847412109,5743617.0,5.659999847412109
2011-09-02,5.670000076293945,5.519999980926514,5.670000076293945,5.590000152587891,5801751.0,5.590000152587891
2011-09-05,5.650000095367432,5.489999771118164,5.510000228881836,5.570000171661377,7980715.0,5.570000171661377
2011-09-06,5.619999885559082,5.5,5.53000020980835,5.519999980926514,4116829.0,5.519999980926514
2011-09-07,5.800000190734863,5.53000020980835,5.53000020980835,5.789999961853027,15468596.0,5.789999961853027
2011-09-08,5.869999885559082,5.659999847412109,5.809999942779541,5.670000076293945,13144421.0,5.670000076293945
2011-09-09,5.75,5.570000171661377,5.630000114440918,5.590000152587891,7011875.0,5.590000152587891
2011-09-13,5.550000190734863,5.449999809265137,5.539999961853027,5.519999980926514,6466850.0,5.519999980926514
2011-09-14,5.659999847412109,5.429999828338623,5.570000171661377,5.650000095367432,6229731.0,5.650000095367432
2011-09-15,5.699999809265137,5.570000171661377,5.619999885559082,5.579999923706055,6246517.0,5.579999923706055
2011-09-16,5.739999771118164,5.619999885559082,5.630000114440918,5.650000095367432,9202633.0,5.650000095367432
2011-09-19,5.730000019073486,5.579999923706055,5.619999885559082,5.619999885559082,7948231.0,5.619999885559082
2011-09-20,5.679999828338623,5.480000019073486,5.630000114440918,5.619999885559082,7205106.0,5.619999885559082
2011-09-21,5.75,5.510000228881836,5.579999923706055,5.71999979019165,12243866.0,5.71999979019165
2011-09-22,5.880000114440918,5.599999904632568,5.679999828338623,5.610000133514404,15393660.0,5.610000133514404
2011-09-23,5.579999923706055,5.460000038146973,5.510000228881836,5.539999961853027,9466668.0,5.539999961853027
2011-09-26,5.579999923706055,5.400000095367432,5.510000228881836,5.409999847412109,6579577.0,5.409999847412109
2011-09-27,5.519999980926514,5.360000133514404,5.440000057220459,5.449999809265137,5360914.0,5.449999809265137
2011-09-28,5.5,5.260000228881836,5.480000019073486,5.28000020980835,6155489.0,5.28000020980835
2011-09-29,5.289999961853027,5.03000020980835,5.25,5.050000190734863,8304891.0,5.050000190734863
2011-09-30,5.130000114440918,5.010000228881836,5.079999923706055,5.079999923706055,4064759.0,5.079999923706055
2011-10-10,5.139999866485596,5.050000190734863,5.119999885559082,5.070000171661377,2647317.0,5.070000171661377
2011-10-11,5.25,5.039999961853027,5.199999809265137,5.099999904632568,3989403.0,5.099999904632568
2011-10-12,5.289999961853027,5.039999961853027,5.079999923706055,5.260000228881836,6873704.0,5.260000228881836
2011-10-13,5.340000152587891,5.21999979019165,5.25,5.300000190734863,6150852.0,5.300000190734863
2011-10-14,5.340000152587891,5.21999979019165,5.300000190734863,5.300000190734863,5619421.0,5.300000190734863
2011-10-17,5.349999904632568,5.269999980926514,5.300000190734863,5.289999961853027,4574670.0,5.289999961853027
2011-10-18,5.269999980926514,5.070000171661377,5.25,5.090000152587891,5305959.0,5.090000152587891
2011-10-19,5.139999866485596,5.039999961853027,5.099999904632568,5.070000171661377,3584674.0,5.070000171661377
2011-10-20,5.070000171661377,4.900000095367432,5.070000171661377,4.929999828338623,6771896.0,4.929999828338623
2011-10-21,4.96999979019165,4.860000133514404,4.949999809265137,4.860000133514404,3074991.0,4.860000133514404
2011-10-24,4.960000038146973,4.789999961853027,4.869999885559082,4.960000038146973,4712409.0,4.960000038146973
2011-10-25,5.079999923706055,4.909999847412109,4.960000038146973,5.059999942779541,7696835.0,5.059999942779541
2011-10-26,5.119999885559082,4.989999771118164,5.039999961853027,5.059999942779541,8400292.0,5.059999942779541
2011-10-27,5.099999904632568,5.010000228881836,5.059999942779541,5.070000171661377,5805414.0,5.070000171661377
2011-10-28,5.159999847412109,5.090000152587891,5.130000114440918,5.159999847412109,8898717.0,5.159999847412109
2011-10-31,5.269999980926514,5.099999904632568,5.150000095367432,5.239999771118164,11006230.0,5.239999771118164
2011-11-01,5.460000038146973,5.170000076293945,5.179999828338623,5.420000076293945,19668391.0,5.420000076293945
2011-11-02,5.389999866485596,5.260000228881836,5.300000190734863,5.380000114440918,21599615.0,5.380000114440918
2011-11-03,5.409999847412109,5.309999942779541,5.380000114440918,5.320000171661377,14690870.0,5.320000171661377
2011-11-04,5.369999885559082,5.269999980926514,5.329999923706055,5.320000171661377,8345358.0,5.320000171661377
2011-11-07,5.429999828338623,5.28000020980835,5.309999942779541,5.329999923706055,8584206.0,5.329999923706055
2011-11-08,5.389999866485596,5.210000038146973,5.320000171661377,5.210000038146973,6457929.0,5.210000038146973
2011-11-09,5.289999961853027,5.150000095367432,5.25,5.269999980926514,5654344.0,5.269999980926514
2011-11-10,5.239999771118164,5.130000114440918,5.199999809265137,5.139999866485596,7223534.0,5.139999866485596
2011-11-11,5.179999828338623,5.110000133514404,5.159999847412109,5.139999866485596,4151417.0,5.139999866485596
2011-11-14,5.269999980926514,5.170000076293945,5.170000076293945,5.25,6180101.0,5.25
2011-11-15,5.309999942779541,5.210000038146973,5.25,5.300000190734863,6865048.0,5.300000190734863
2011-11-16,5.309999942779541,5.119999885559082,5.300000190734863,5.150000095367432,7810639.0,5.150000095367432
2011-11-17,5.179999828338623,5.099999904632568,5.139999866485596,5.119999885559082,5451533.0,5.119999885559082
2011-11-18,5.099999904632568,4.96999979019165,5.099999904632568,4.989999771118164,6952810.0,4.989999771118164
2011-11-21,5.059999942779541,4.980000019073486,5.0,5.039999961853027,3701659.0,5.039999961853027
2011-11-22,5.010000228881836,4.940000057220459,4.980000019073486,4.989999771118164,3471230.0,4.989999771118164
2011-11-23,5.03000020980835,4.900000095367432,5.019999980926514,4.909999847412109,3382334.0,4.909999847412109
2011-11-24,4.920000076293945,4.809999942779541,4.909999847412109,4.880000114440918,3903326.0,4.880000114440918
2011-11-25,4.889999866485596,4.829999923706055,4.880000114440918,4.849999904632568,2547017.0,4.849999904632568
2011-11-28,4.889999866485596,4.820000171661377,4.840000152587891,4.840000152587891,2503044.0,4.840000152587891
2011-11-29,4.940000057220459,4.869999885559082,4.880000114440918,4.940000057220459,3864049.0,4.940000057220459
2011-11-30,4.929999828338623,4.630000114440918,4.920000076293945,4.679999828338623,5058111.0,4.679999828338623
2011-12-01,4.869999885559082,4.75,4.840000152587891,4.760000228881836,4651131.0,4.760000228881836
2011-12-02,4.78000020980835,4.639999866485596,4.78000020980835,4.679999828338623,3509318.0,4.679999828338623
2011-12-05,4.699999809265137,4.510000228881836,4.699999809265137,4.53000020980835,3135669.0,4.53000020980835
2011-12-06,4.570000171661377,4.5,4.539999961853027,4.53000020980835,2507463.0,4.53000020980835
2011-12-07,4.570000171661377,4.510000228881836,4.53000020980835,4.550000190734863,2420948.0,4.550000190734863
2011-12-08,4.570000171661377,4.440000057220459,4.550000190734863,4.5,2718237.0,4.5
2011-12-09,4.53000020980835,4.440000057220459,4.480000019073486,4.449999809265137,2066993.0,4.449999809265137
2011-12-12,4.480000019073486,4.349999904632568,4.449999809265137,4.369999885559082,2781496.0,4.369999885559082
2011-12-13,4.349999904632568,4.159999847412109,4.340000152587891,4.190000057220459,4860499.0,4.190000057220459
2011-12-14,4.190000057220459,4.03000020980835,4.190000057220459,4.039999961853027,4014644.0,4.039999961853027
2011-12-15,4.010000228881836,3.819999933242798,4.010000228881836,3.8499999046325684,5894206.0,3.8499999046325684
2011-12-16,3.990000009536743,3.8299999237060547,3.8399999141693115,3.9800000190734863,4035806.0,3.9800000190734863
2011-12-19,3.9800000190734863,3.859999895095825,3.9800000190734863,3.9600000381469727,3281704.0,3.9600000381469727
2011-12-20,4.079999923706055,3.9200000762939453,3.9600000381469727,4.0,3127850.0,4.0
2011-12-21,4.070000171661377,3.9000000953674316,4.050000190734863,3.9200000762939453,2514800.0,3.9200000762939453
2011-12-22,3.9200000762939453,3.75,3.9000000953674316,3.859999895095825,3997324.0,3.859999895095825
2011-12-23,3.9600000381469727,3.8499999046325684,3.869999885559082,3.9200000762939453,3333037.0,3.9200000762939453
2011-12-26,3.9600000381469727,3.859999895095825,3.9000000953674316,3.9100000858306885,2221741.0,3.9100000858306885
2011-12-27,3.940000057220459,3.859999895095825,3.890000104904175,3.859999895095825,2148388.0,3.859999895095825
2011-12-28,3.859999895095825,3.7300000190734863,3.8499999046325684,3.8499999046325684,3019686.0,3.8499999046325684
2011-12-29,3.890000104904175,3.799999952316284,3.8399999141693115,3.8499999046325684,2149322.0,3.8499999046325684
2011-12-30,3.9100000858306885,3.869999885559082,3.880000114440918,3.9000000953674316,1953017.0,3.9000000953674316
2012-01-04,3.9800000190734863,3.8399999141693115,3.950000047683716,3.8399999141693115,2403754.0,3.8399999141693115
2012-01-05,3.8399999141693115,3.690000057220459,3.8399999141693115,3.7200000286102295,2547552.0,3.7200000286102295
2012-01-06,3.799999952316284,3.630000114440918,3.7300000190734863,3.7799999713897705,2422803.0,3.7799999713897705
2012-01-09,3.9600000381469727,3.75,3.7799999713897705,3.940000057220459,4134039.0,3.940000057220459
2012-01-10,4.119999885559082,3.940000057220459,3.950000047683716,4.090000152587891,7473367.0,4.090000152587891
2012-01-11,4.139999866485596,4.03000020980835,4.090000152587891,4.079999923706055,5819900.0,4.079999923706055
2012-01-12,4.150000095367432,4.050000190734863,4.079999923706055,4.099999904632568,5927684.0,4.099999904632568
2012-01-13,4.21999979019165,4.0,4.150000095367432,4.039999961853027,9183458.0,4.039999961853027
2012-01-16,4.03000020980835,3.9200000762939453,3.990000009536743,3.9200000762939453,3918881.0,3.9200000762939453
2012-01-17,4.150000095367432,3.9200000762939453,3.9200000762939453,4.130000114440918,5477721.0,4.130000114440918
2012-01-18,4.210000038146973,4.070000171661377,4.150000095367432,4.099999904632568,6323501.0,4.099999904632568
2012-01-19,4.150000095367432,4.079999923706055,4.119999885559082,4.130000114440918,3755752.0,4.130000114440918
2012-01-20,4.179999828338623,4.110000133514404,4.110000133514404,4.179999828338623,4112053.0,4.179999828338623
2012-01-30,4.199999809265137,4.110000133514404,4.179999828338623,4.119999885559082,3155149.0,4.119999885559082
2012-01-31,4.150000095367432,4.090000152587891,4.110000133514404,4.110000133514404,2039523.0,4.110000133514404
2012-02-01,4.190000057220459,4.090000152587891,4.099999904632568,4.099999904632568,2977541.0,4.099999904632568
2012-02-02,4.179999828338623,4.090000152587891,4.090000152587891,4.170000076293945,3615765.0,4.170000076293945
2012-02-03,4.260000228881836,4.150000095367432,4.190000057220459,4.260000228881836,7562060.0,4.260000228881836
2012-02-06,4.349999904632568,4.230000019073486,4.260000228881836,4.309999942779541,7999901.0,4.309999942779541
2012-02-07,4.289999961853027,4.179999828338623,4.289999961853027,4.190000057220459,5753220.0,4.190000057220459
2012-02-08,4.320000171661377,4.170000076293945,4.170000076293945,4.320000171661377,7420714.0,4.320000171661377
2012-02-09,4.400000095367432,4.28000020980835,4.309999942779541,4.389999866485596,9496298.0,4.389999866485596
2012-02-10,4.829999923706055,4.360000133514404,4.380000114440918,4.829999923706055,37510037.0,4.829999923706055
2012-02-13,4.929999828338623,4.730000019073486,4.840000152587891,4.789999961853027,46889626.0,4.789999961853027
2012-02-14,4.78000020980835,4.670000076293945,4.739999771118164,4.730000019073486,16876500.0,4.730000019073486
2012-02-15,4.769999980926514,4.659999847412109,4.730000019073486,4.760000228881836,12981167.0,4.760000228881836
2012-02-16,4.829999923706055,4.670000076293945,4.71999979019165,4.739999771118164,12394906.0,4.739999771118164
2012-02-17,4.769999980926514,4.610000133514404,4.75,4.650000095367432,8614115.0,4.650000095367432
2012-02-20,4.739999771118164,4.659999847412109,4.730000019073486,4.670000076293945,7273193.0,4.670000076293945
2012-02-21,4.800000190734863,4.639999866485596,4.679999828338623,4.78000020980835,11032619.0,4.78000020980835
2012-02-22,4.829999923706055,4.699999809265137,4.78000020980835,4.820000171661377,13926547.0,4.820000171661377
2012-02-23,4.820000171661377,4.730000019073486,4.809999942779541,4.760000228881836,10263637.0,4.760000228881836
2012-02-24,4.800000190734863,4.699999809265137,4.760000228881836,4.78000020980835,10456487.0,4.78000020980835
2012-02-27,4.900000095367432,4.78000020980835,4.789999961853027,4.789999961853027,18964025.0,4.789999961853027
2012-02-28,4.789999961853027,4.650000095367432,4.75,4.730000019073486,10636512.0,4.730000019073486
2012-02-29,4.860000133514404,4.690000057220459,4.71999979019165,4.699999809265137,9546584.0,4.699999809265137
2012-03-01,4.760000228881836,4.659999847412109,4.699999809265137,4.75,5898895.0,4.75
2012-03-02,4.849999904632568,4.75,4.75,4.840000152587891,10011518.0,4.840000152587891
2012-03-05,5.110000133514404,4.840000152587891,4.840000152587891,4.960000038146973,25440140.0,4.960000038146973
2012-03-06,4.929999828338623,4.800000190734863,4.929999828338623,4.820000171661377,15283267.0,4.820000171661377
2012-03-07,4.829999923706055,4.71999979019165,4.760000228881836,4.75,8433282.0,4.75
2012-03-08,4.869999885559082,4.769999980926514,4.769999980926514,4.820000171661377,9031423.0,4.820000171661377
2012-03-09,4.880000114440918,4.809999942779541,4.869999885559082,4.880000114440918,8650114.0,4.880000114440918
2012-03-12,4.909999847412109,4.809999942779541,4.880000114440918,4.860000133514404,8737089.0,4.860000133514404
2012-03-13,5.050000190734863,4.840000152587891,4.840000152587891,4.989999771118164,18366767.0,4.989999771118164
2012-03-14,5.019999980926514,4.599999904632568,5.0,4.659999847412109,19894207.0,4.659999847412109
2012-03-15,4.699999809265137,4.409999847412109,4.679999828338623,4.5,13220190.0,4.5
2012-03-16,4.610000133514404,4.5,4.510000228881836,4.599999904632568,9054608.0,4.599999904632568
2012-03-19,4.670000076293945,4.590000152587891,4.610000133514404,4.659999847412109,7434735.0,4.659999847412109
2012-03-20,4.650000095367432,4.5,4.650000095367432,4.5,7274746.0,4.5
2012-03-21,4.599999904632568,4.489999771118164,4.539999961853027,4.590000152587891,6529936.0,4.590000152587891
2012-03-22,4.570000171661377,4.510000228881836,4.539999961853027,4.53000020980835,4502622.0,4.53000020980835
2012-03-23,4.559999942779541,4.420000076293945,4.510000228881836,4.460000038146973,5206433.0,4.460000038146973
2012-03-26,4.460000038146973,4.460000038146973,4.460000038146973,4.460000038146973,0.0,4.460000038146973
2012-03-27,4.550000190734863,4.449999809265137,4.46999979019165,4.46999979019165,3501497.0,4.46999979019165
2012-03-28,4.460000038146973,4.150000095367432,4.460000038146973,4.190000057220459,8126591.0,4.190000057220459
2012-03-29,4.179999828338623,4.03000020980835,4.150000095367432,4.090000152587891,5240881.0,4.090000152587891
2012-03-30,4.119999885559082,4.059999942779541,4.090000152587891,4.099999904632568,3150803.0,4.099999904632568
2012-04-05,4.239999771118164,4.110000133514404,4.119999885559082,4.21999979019165,4573032.0,4.21999979019165
2012-04-06,4.260000228881836,4.179999828338623,4.230000019073486,4.260000228881836,4682556.0,4.260000228881836
2012-04-09,4.300000190734863,4.190000057220459,4.260000228881836,4.199999809265137,3724385.0,4.199999809265137
2012-04-10,4.260000228881836,4.099999904632568,4.179999828338623,4.260000228881836,3727224.0,4.260000228881836
2012-04-11,4.28000020980835,4.170000076293945,4.199999809265137,4.25,4822837.0,4.25
2012-04-12,4.360000133514404,4.25,4.28000020980835,4.340000152587891,7784575.0,4.340000152587891
2012-04-13,4.449999809265137,4.309999942779541,4.320000171661377,4.420000076293945,8559831.0,4.420000076293945
2012-04-16,4.429999828338623,4.329999923706055,4.389999866485596,4.400000095367432,6207914.0,4.400000095367432
2012-04-17,4.550000190734863,4.360000133514404,4.369999885559082,4.400000095367432,9924967.0,4.400000095367432
2012-04-18,4.5,4.389999866485596,4.409999847412109,4.46999979019165,6356113.0,4.46999979019165
2012-04-19,4.679999828338623,4.449999809265137,4.460000038146973,4.599999904632568,17077382.0,4.599999904632568
2012-04-20,4.590000152587891,4.519999980926514,4.570000171661377,4.570000171661377,9843895.0,4.570000171661377
2012-04-23,4.590000152587891,4.420000076293945,4.559999942779541,4.440000057220459,9688164.0,4.440000057220459
2012-04-24,4.489999771118164,4.210000038146973,4.409999847412109,4.360000133514404,9655601.0,4.360000133514404
2012-04-25,4.5,4.320000171661377,4.349999904632568,4.480000019073486,9269035.0,4.480000019073486
2012-04-26,4.5,4.400000095367432,4.5,4.440000057220459,5946680.0,4.440000057220459
2012-04-27,4.480000019073486,4.400000095367432,4.420000076293945,4.420000076293945,4048015.0,4.420000076293945
2012-05-02,4.5,4.420000076293945,4.5,4.449999809265137,4693927.0,4.449999809265137
2012-05-03,4.539999961853027,4.440000057220459,4.449999809265137,4.510000228881836,7728678.0,4.510000228881836
2012-05-04,4.559999942779541,4.5,4.510000228881836,4.550000190734863,7427842.0,4.550000190734863
2012-05-07,4.599999904632568,4.449999809265137,4.510000228881836,4.599999904632568,8215522.0,4.599999904632568
2012-05-08,4.650000095367432,4.559999942779541,4.559999942779541,4.599999904632568,10256796.0,4.599999904632568
2012-05-09,4.570000171661377,4.429999828338623,4.559999942779541,4.429999828338623,8017452.0,4.429999828338623
2012-05-10,4.489999771118164,4.409999847412109,4.409999847412109,4.440000057220459,4486027.0,4.440000057220459
2012-05-11,4.510000228881836,4.400000095367432,4.460000038146973,4.460000038146973,6017411.0,4.460000038146973
2012-05-14,4.510000228881836,4.420000076293945,4.489999771118164,4.440000057220459,4930848.0,4.440000057220459
2012-05-15,4.53000020980835,4.349999904632568,4.400000095367432,4.519999980926514,8314564.0,4.519999980926514
2012-05-16,4.679999828338623,4.440000057220459,4.539999961853027,4.460000038146973,12880908.0,4.460000038146973
2012-05-17,4.71999979019165,4.380000114440918,4.420000076293945,4.679999828338623,26035433.0,4.679999828338623
2012-05-18,4.670000076293945,4.510000228881836,4.570000171661377,4.519999980926514,18794659.0,4.519999980926514
2012-05-21,4.559999942779541,4.369999885559082,4.5,4.429999828338623,9483140.0,4.429999828338623
2012-05-22,4.519999980926514,4.400000095367432,4.449999809265137,4.46999979019165,6776292.0,4.46999979019165
2012-05-23,4.480000019073486,4.380000114440918,4.480000019073486,4.409999847412109,6309037.0,4.409999847412109
2012-05-24,4.440000057220459,4.300000190734863,4.420000076293945,4.300000190734863,7774361.0,4.300000190734863
2012-05-25,4.340000152587891,4.28000020980835,4.320000171661377,4.300000190734863,5036340.0,4.300000190734863
2012-05-28,4.329999923706055,4.199999809265137,4.289999961853027,4.320000171661377,5332179.0,4.320000171661377
2012-05-29,4.480000019073486,4.300000190734863,4.320000171661377,4.400000095367432,8301387.0,4.400000095367432
2012-05-30,4.409999847412109,4.349999904632568,4.389999866485596,4.389999866485596,5370500.0,4.389999866485596
2012-05-31,4.449999809265137,4.340000152587891,4.349999904632568,4.389999866485596,6010576.0,4.389999866485596
2012-06-01,4.449999809265137,4.369999885559082,4.409999847412109,4.420000076293945,4551057.0,4.420000076293945
2012-06-04,4.349999904632568,4.21999979019165,4.340000152587891,4.21999979019165,6754815.0,4.21999979019165
2012-06-05,4.260000228881836,4.170000076293945,4.239999771118164,4.190000057220459,4883688.0,4.190000057220459
2012-06-06,4.25,4.159999847412109,4.21999979019165,4.190000057220459,2947718.0,4.190000057220459
2012-06-07,4.260000228881836,4.079999923706055,4.230000019073486,4.099999904632568,7735888.0,4.099999904632568
2012-06-08,4.150000095367432,4.019999980926514,4.139999866485596,4.059999942779541,4855644.0,4.059999942779541
2012-06-11,4.119999885559082,4.039999961853027,4.050000190734863,4.099999904632568,3156263.0,4.099999904632568
2012-06-12,4.090000152587891,4.010000228881836,4.090000152587891,4.039999961853027,3889205.0,4.039999961853027
2012-06-13,4.119999885559082,4.03000020980835,4.050000190734863,4.099999904632568,3653933.0,4.099999904632568
2012-06-14,4.119999885559082,4.070000171661377,4.099999904632568,4.090000152587891,3401972.0,4.090000152587891
2012-06-15,4.139999866485596,4.039999961853027,4.130000114440918,4.099999904632568,3464389.0,4.099999904632568
2012-06-18,4.139999866485596,4.099999904632568,4.130000114440918,4.110000133514404,3932803.0,4.110000133514404
2012-06-19,4.110000133514404,4.019999980926514,4.110000133514404,4.039999961853027,3664962.0,4.039999961853027
2012-06-20,4.070000171661377,4.039999961853027,4.050000190734863,4.050000190734863,2583551.0,4.050000190734863
2012-06-21,4.050000190734863,3.940000057220459,4.050000190734863,3.9700000286102295,4100137.0,3.9700000286102295
2012-06-25,3.9700000286102295,3.9700000286102295,3.9700000286102295,3.9700000286102295,0.0,3.9700000286102295
2012-06-26,3.890000104904175,3.7899999618530273,3.8499999046325684,3.869999885559082,4411335.0,3.869999885559082
2012-06-27,3.890000104904175,3.8299999237060547,3.880000114440918,3.8399999141693115,2893157.0,3.8399999141693115
2012-06-28,3.8499999046325684,3.7200000286102295,3.8499999046325684,3.7300000190734863,3240884.0,3.7300000190734863
2012-06-29,3.7699999809265137,3.690000057220459,3.7300000190734863,3.75,3384073.0,3.75
2012-07-02,3.8499999046325684,3.759999990463257,3.7699999809265137,3.819999933242798,3529281.0,3.819999933242798
2012-07-03,3.890000104904175,3.8299999237060547,3.8499999046325684,3.8399999141693115,3220289.0,3.8399999141693115
2012-07-04,3.9000000953674316,3.8399999141693115,3.8499999046325684,3.890000104904175,3564003.0,3.890000104904175
2012-07-05,3.9000000953674316,3.809999942779541,3.9000000953674316,3.8499999046325684,3509376.0,3.8499999046325684
2012-07-06,3.990000009536743,3.8399999141693115,3.859999895095825,3.9700000286102295,7180565.0,3.9700000286102295
2012-07-09,4.0,3.9000000953674316,3.950000047683716,3.930000066757202,6085375.0,3.930000066757202
2012-07-10,4.019999980926514,3.9100000858306885,3.940000057220459,3.9800000190734863,4365486.0,3.9800000190734863
2012-07-11,4.010000228881836,3.9600000381469727,3.9800000190734863,4.0,3033506.0,4.0
2012-07-12,4.019999980926514,3.940000057220459,4.0,4.019999980926514,3798800.0,4.019999980926514
2012-07-13,4.019999980926514,3.950000047683716,4.0,3.9700000286102295,2809251.0,3.9700000286102295
2012-07-16,3.9600000381469727,3.809999942779541,3.9600000381469727,3.869999885559082,3889651.0,3.869999885559082
2012-07-17,3.940000057220459,3.8399999141693115,3.869999885559082,3.940000057220459,2564494.0,3.940000057220459
2012-07-18,4.03000020980835,3.9200000762939453,3.940000057220459,4.019999980926514,5185741.0,4.019999980926514
2012-07-19,4.050000190734863,3.9800000190734863,4.039999961853027,4.010000228881836,4611673.0,4.010000228881836
2012-07-20,4.059999942779541,3.9800000190734863,3.9800000190734863,4.039999961853027,3860774.0,4.039999961853027
2012-07-23,4.03000020980835,3.9700000286102295,4.019999980926514,3.990000009536743,2277695.0,3.990000009536743
2012-07-24,4.090000152587891,3.9200000762939453,3.940000057220459,4.039999961853027,4158927.0,4.039999961853027
2012-07-25,4.099999904632568,4.03000020980835,4.039999961853027,4.099999904632568,6370910.0,4.099999904632568
2012-07-26,4.239999771118164,4.079999923706055,4.110000133514404,4.170000076293945,9210104.0,4.170000076293945
2012-07-27,4.190000057220459,4.070000171661377,4.170000076293945,4.090000152587891,4132818.0,4.090000152587891
2012-07-30,4.119999885559082,3.950000047683716,4.070000171661377,3.990000009536743,3342258.0,3.990000009536743
2012-07-31,4.050000190734863,3.9600000381469727,4.010000228881836,3.9800000190734863,2639796.0,3.9800000190734863
2012-08-01,4.039999961853027,3.930000066757202,3.950000047683716,4.0,2744837.0,4.0
2012-08-02,4.03000020980835,3.9200000762939453,4.0,3.950000047683716,2197260.0,3.950000047683716
2012-08-03,4.010000228881836,3.880000114440918,3.930000066757202,4.0,3689969.0,4.0
2012-08-06,4.079999923706055,3.990000009536743,3.990000009536743,4.079999923706055,6831149.0,4.079999923706055
2012-08-07,4.119999885559082,4.039999961853027,4.070000171661377,4.079999923706055,5922723.0,4.079999923706055
2012-08-08,4.28000020980835,4.03000020980835,4.090000152587891,4.139999866485596,12289610.0,4.139999866485596
2012-08-09,4.159999847412109,4.079999923706055,4.110000133514404,4.150000095367432,8209851.0,4.150000095367432
2012-08-10,4.139999866485596,4.079999923706055,4.139999866485596,4.110000133514404,4019119.0,4.110000133514404
2012-08-13,4.139999866485596,4.010000228881836,4.099999904632568,4.03000020980835,3768537.0,4.03000020980835
2012-08-14,4.059999942779541,3.940000057220459,4.050000190734863,4.050000190734863,3902090.0,4.050000190734863
2012-08-15,4.090000152587891,3.9800000190734863,4.03000020980835,4.079999923706055,3812111.0,4.079999923706055
2012-08-16,4.079999923706055,3.990000009536743,4.059999942779541,4.010000228881836,1748185.0,4.010000228881836
2012-08-17,4.019999980926514,3.940000057220459,4.0,4.0,2344020.0,4.0
2012-08-20,4.039999961853027,3.940000057220459,3.9700000286102295,4.0,2560970.0,4.0
2012-08-21,4.050000190734863,3.9800000190734863,3.9800000190734863,4.019999980926514,2217764.0,4.019999980926514
2012-08-22,4.039999961853027,3.9800000190734863,4.039999961853027,3.990000009536743,3449543.0,3.990000009536743
2012-08-23,4.110000133514404,3.990000009536743,3.990000009536743,4.070000171661377,5884932.0,4.070000171661377
2012-08-24,4.090000152587891,3.940000057220459,4.059999942779541,3.950000047683716,3557832.0,3.950000047683716
2012-08-27,3.9600000381469727,3.819999933242798,3.9600000381469727,3.8399999141693115,2709937.0,3.8399999141693115
2012-08-28,3.9000000953674316,3.8299999237060547,3.8399999141693115,3.880000114440918,1951557.0,3.880000114440918
2012-08-29,3.880000114440918,3.799999952316284,3.880000114440918,3.809999942779541,2618095.0,3.809999942779541
2012-08-30,3.8399999141693115,3.7200000286102295,3.809999942779541,3.809999942779541,2043872.0,3.809999942779541
2012-08-31,3.8299999237060547,3.7699999809265137,3.7899999618530273,3.799999952316284,1267639.0,3.799999952316284
2012-09-03,3.859999895095825,3.7699999809265137,3.799999952316284,3.8299999237060547,1733924.0,3.8299999237060547
2012-09-04,3.859999895095825,3.7699999809265137,3.8299999237060547,3.7799999713897705,2125335.0,3.7799999713897705
2012-09-05,3.7799999713897705,3.7300000190734863,3.7699999809265137,3.759999990463257,1843793.0,3.759999990463257
2012-09-06,3.8299999237060547,3.740000009536743,3.740000009536743,3.799999952316284,2119335.0,3.799999952316284
2012-09-07,3.9800000190734863,3.809999942779541,3.809999942779541,3.940000057220459,6518517.0,3.940000057220459
2012-09-10,4.050000190734863,3.930000066757202,3.9800000190734863,3.9800000190734863,5196646.0,3.9800000190734863
2012-09-11,3.990000009536743,3.9200000762939453,3.950000047683716,3.9600000381469727,2715140.0,3.9600000381469727
2012-09-12,4.010000228881836,3.930000066757202,3.950000047683716,3.9800000190734863,2916324.0,3.9800000190734863
2012-09-13,4.010000228881836,3.940000057220459,3.9800000190734863,3.950000047683716,2819653.0,3.950000047683716
2012-09-14,3.990000009536743,3.9000000953674316,3.9600000381469727,3.940000057220459,2530412.0,3.940000057220459
2012-09-17,3.940000057220459,3.809999942779541,3.930000066757202,3.819999933242798,3442483.0,3.819999933242798
2012-09-18,3.8499999046325684,3.799999952316284,3.809999942779541,3.809999942779541,2088074.0,3.809999942779541
2012-09-19,3.8399999141693115,3.809999942779541,3.809999942779541,3.8299999237060547,1449501.0,3.8299999237060547
2012-09-20,3.819999933242798,3.7100000381469727,3.819999933242798,3.7100000381469727,3278061.0,3.7100000381469727
2012-09-21,3.75,3.700000047683716,3.700000047683716,3.7200000286102295,1384498.0,3.7200000286102295
2012-09-24,3.740000009536743,3.6600000858306885,3.7300000190734863,3.740000009536743,1731151.0,3.740000009536743
2012-09-25,3.75,3.680000066757202,3.7100000381469727,3.7300000190734863,1454675.0,3.7300000190734863
2012-09-26,3.7200000286102295,3.619999885559082,3.7200000286102295,3.640000104904175,2460433.0,3.640000104904175
2012-09-27,3.759999990463257,3.609999895095825,3.609999895095825,3.7300000190734863,3422386.0,3.7300000190734863
2012-09-28,3.799999952316284,3.7100000381469727,3.7300000190734863,3.7899999618530273,3206042.0,3.7899999618530273
2012-10-08,3.799999952316284,3.740000009536743,3.7799999713897705,3.75,1895452.0,3.75
2012-10-09,3.859999895095825,3.75,3.75,3.8499999046325684,3611248.0,3.8499999046325684
2012-10-10,3.9200000762939453,3.809999942779541,3.8399999141693115,3.880000114440918,4173274.0,3.880000114440918
2012-10-11,3.9000000953674316,3.8299999237060547,3.859999895095825,3.8299999237060547,2808900.0,3.8299999237060547
2012-10-12,3.880000114440918,3.819999933242798,3.8499999046325684,3.859999895095825,3213085.0,3.859999895095825
2012-10-15,3.859999895095825,3.7699999809265137,3.8499999046325684,3.799999952316284,2114952.0,3.799999952316284
2012-10-16,3.869999885559082,3.7799999713897705,3.7799999713897705,3.819999933242798,2021550.0,3.819999933242798
2012-10-17,3.8499999046325684,3.7699999809265137,3.809999942779541,3.819999933242798,1935256.0,3.819999933242798
2012-10-18,3.930000066757202,3.819999933242798,3.8399999141693115,3.890000104904175,4509377.0,3.890000104904175
2012-10-19,3.930000066757202,3.859999895095825,3.859999895095825,3.869999885559082,3230149.0,3.869999885559082
2012-10-22,3.9200000762939453,3.8299999237060547,3.859999895095825,3.890000104904175,3052775.0,3.890000104904175
2012-10-23,3.9200000762939453,3.8499999046325684,3.9000000953674316,3.859999895095825,2742356.0,3.859999895095825
2012-10-24,3.950000047683716,3.8299999237060547,3.8399999141693115,3.930000066757202,6326503.0,3.930000066757202
2012-10-25,3.9600000381469727,3.8499999046325684,3.940000057220459,3.8499999046325684,5062440.0,3.8499999046325684
2012-10-26,3.869999885559082,3.680000066757202,3.8499999046325684,3.7100000381469727,5416622.0,3.7100000381469727
2012-10-29,3.75,3.680000066757202,3.7200000286102295,3.7100000381469727,1545501.0,3.7100000381469727
2012-10-30,3.7699999809265137,3.7100000381469727,3.7100000381469727,3.740000009536743,2076956.0,3.740000009536743
2012-10-31,3.759999990463257,3.690000057220459,3.7200000286102295,3.7200000286102295,1548399.0,3.7200000286102295
2012-11-01,3.7899999618530273,3.7100000381469727,3.7100000381469727,3.7699999809265137,2406627.0,3.7699999809265137
2012-11-02,3.799999952316284,3.700000047683716,3.7799999713897705,3.759999990463257,9764475.0,3.759999990463257
2012-11-05,3.7699999809265137,3.7100000381469727,3.740000009536743,3.75,5862461.0,3.75
2012-11-06,3.75,3.680000066757202,3.75,3.7200000286102295,3933659.0,3.7200000286102295
2012-11-07,3.740000009536743,3.700000047683716,3.7200000286102295,3.7200000286102295,2704324.0,3.7200000286102295
2012-11-08,3.7100000381469727,3.6500000953674316,3.700000047683716,3.6600000858306885,2916396.0,3.6600000858306885
2012-11-09,3.680000066757202,3.609999895095825,3.6600000858306885,3.630000114440918,2800719.0,3.630000114440918
2012-11-12,3.6700000762939453,3.640000104904175,3.640000104904175,3.6700000762939453,1828090.0,3.6700000762939453
2012-11-13,3.6600000858306885,3.5899999141693115,3.6600000858306885,3.5999999046325684,2556421.0,3.5999999046325684
2012-11-14,3.619999885559082,3.569999933242798,3.5999999046325684,3.619999885559082,1646074.0,3.619999885559082
2012-11-15,3.619999885559082,3.5399999618530273,3.619999885559082,3.549999952316284,1912834.0,3.549999952316284
2012-11-16,3.559999942779541,3.490000009536743,3.559999942779541,3.5399999618530273,2107040.0,3.5399999618530273
2012-11-19,3.5399999618530273,3.490000009536743,3.5299999713897705,3.5399999618530273,1551951.0,3.5399999618530273
2012-11-20,3.569999933242798,3.5199999809265137,3.549999952316284,3.5399999618530273,1102901.0,3.5399999618530273
2012-11-21,3.5799999237060547,3.5,3.5399999618530273,3.569999933242798,1689063.0,3.569999933242798
2012-11-22,3.5899999141693115,3.5199999809265137,3.549999952316284,3.569999933242798,2004069.0,3.569999933242798
2012-11-23,3.630000114440918,3.559999942779541,3.5799999237060547,3.5899999141693115,2290200.0,3.5899999141693115
2012-11-26,3.609999895095825,3.5299999713897705,3.5799999237060547,3.5299999713897705,1418519.0,3.5299999713897705
2012-11-27,3.549999952316284,3.390000104904175,3.549999952316284,3.4000000953674316,2987102.0,3.4000000953674316
2012-11-28,3.390000104904175,3.309999942779541,3.390000104904175,3.319999933242798,2052094.0,3.319999933242798
2012-11-29,3.3499999046325684,3.259999990463257,3.309999942779541,3.2799999713897705,2208120.0,3.2799999713897705
2012-11-30,3.3299999237060547,3.2799999713897705,3.2799999713897705,3.3299999237060547,1997282.0,3.3299999237060547
2012-12-03,3.3299999237060547,3.25,3.3299999237060547,3.259999990463257,1674667.0,3.259999990463257
2012-12-04,3.2799999713897705,3.1700000762939453,3.25,3.2699999809265137,2728956.0,3.2699999809265137
2012-12-05,3.390000104904175,3.25,3.2699999809265137,3.369999885559082,4164541.0,3.369999885559082
2012-12-06,3.380000114440918,3.309999942779541,3.359999895095825,3.3299999237060547,2447534.0,3.3299999237060547
2012-12-07,3.440000057220459,3.309999942779541,3.3299999237060547,3.430000066757202,5012907.0,3.430000066757202
2012-12-10,3.5199999809265137,3.4200000762939453,3.4200000762939453,3.5,5792571.0,3.5
2012-12-11,3.5399999618530273,3.4600000381469727,3.5,3.4800000190734863,4462858.0,3.4800000190734863
2012-12-12,3.5,3.440000057220459,3.4600000381469727,3.490000009536743,3023319.0,3.490000009536743
2012-12-13,3.490000009536743,3.4100000858306885,3.4800000190734863,3.4100000858306885,2256166.0,3.4100000858306885
2012-12-14,3.549999952316284,3.380000114440918,3.4000000953674316,3.5299999713897705,5640381.0,3.5299999713897705
2012-12-17,3.5899999141693115,3.5299999713897705,3.5299999713897705,3.5799999237060547,5562116.0,3.5799999237060547
2012-12-18,3.630000114440918,3.5399999618530273,3.5899999141693115,3.549999952316284,6377891.0,3.549999952316284
2012-12-19,3.5799999237060547,3.5199999809265137,3.5199999809265137,3.5399999618530273,2817410.0,3.5399999618530273
2012-12-20,3.549999952316284,3.490000009536743,3.5299999713897705,3.5399999618530273,2888648.0,3.5399999618530273
2012-12-21,3.609999895095825,3.5399999618530273,3.5899999141693115,3.549999952316284,4766260.0,3.549999952316284
2012-12-24,3.569999933242798,3.5,3.5399999618530273,3.549999952316284,2211590.0,3.549999952316284
2012-12-25,3.609999895095825,3.5199999809265137,3.5399999618530273,3.609999895095825,6077546.0,3.609999895095825
2012-12-26,3.630000114440918,3.559999942779541,3.609999895095825,3.630000114440918,6852233.0,3.630000114440918
2012-12-27,3.6500000953674316,3.5799999237060547,3.619999885559082,3.5799999237060547,5836326.0,3.5799999237060547
2012-12-28,3.609999895095825,3.559999942779541,3.569999933242798,3.5999999046325684,4691872.0,3.5999999046325684
2012-12-31,3.6600000858306885,3.5999999046325684,3.609999895095825,3.6500000953674316,8878283.0,3.6500000953674316
2013-01-04,3.700000047683716,3.609999895095825,3.680000066757202,3.609999895095825,4736635.0,3.609999895095825
2013-01-07,3.630000114440918,3.5899999141693115,3.619999885559082,3.630000114440918,3996463.0,3.630000114440918
2013-01-08,3.6600000858306885,3.5999999046325684,3.619999885559082,3.6500000953674316,5948699.0,3.6500000953674316
2013-01-09,3.7300000190734863,3.630000114440918,3.640000104904175,3.7100000381469727,9449842.0,3.7100000381469727
2013-01-10,3.7300000190734863,3.6600000858306885,3.690000057220459,3.7200000286102295,5938998.0,3.7200000286102295
2013-01-11,3.7300000190734863,3.5999999046325684,3.7300000190734863,3.609999895095825,6010387.0,3.609999895095825
2013-01-14,3.700000047683716,3.609999895095825,3.609999895095825,3.700000047683716,5469190.0,3.700000047683716
2013-01-15,3.7799999713897705,3.680000066757202,3.700000047683716,3.759999990463257,10561868.0,3.759999990463257
2013-01-16,3.7799999713897705,3.700000047683716,3.740000009536743,3.7699999809265137,8791560.0,3.7699999809265137
2013-01-17,3.7799999713897705,3.7100000381469727,3.7699999809265137,3.7300000190734863,6604288.0,3.7300000190734863
2013-01-18,3.8299999237060547,3.7300000190734863,3.7300000190734863,3.799999952316284,9707976.0,3.799999952316284
2013-01-21,3.819999933242798,3.7699999809265137,3.809999942779541,3.809999942779541,7612243.0,3.809999942779541
2013-01-22,3.809999942779541,3.690000057220459,3.809999942779541,3.7200000286102295,10142695.0,3.7200000286102295
2013-01-23,3.7300000190734863,3.609999895095825,3.700000047683716,3.6600000858306885,11245754.0,3.6600000858306885
2013-01-24,3.7200000286102295,3.5999999046325684,3.619999885559082,3.640000104904175,14202807.0,3.640000104904175
2013-01-25,3.6600000858306885,3.5799999237060547,3.640000104904175,3.630000114440918,8917543.0,3.630000114440918
2013-01-28,3.6700000762939453,3.5999999046325684,3.5999999046325684,3.6600000858306885,6861932.0,3.6600000858306885
2013-01-29,3.7799999713897705,3.640000104904175,3.6700000762939453,3.7300000190734863,13000075.0,3.7300000190734863
2013-01-30,3.7699999809265137,3.6700000762939453,3.7300000190734863,3.75,10761083.0,3.75
2013-01-31,3.880000114440918,3.75,3.799999952316284,3.7699999809265137,14116608.0,3.7699999809265137
2013-02-01,3.8499999046325684,3.7699999809265137,3.799999952316284,3.819999933242798,12273413.0,3.819999933242798
2013-02-04,3.940000057220459,3.8399999141693115,3.8499999046325684,3.869999885559082,13054432.0,3.869999885559082
2013-02-05,3.9100000858306885,3.809999942779541,3.8399999141693115,3.9000000953674316,12166223.0,3.9000000953674316
2013-02-06,3.9200000762939453,3.859999895095825,3.9000000953674316,3.880000114440918,7280464.0,3.880000114440918
2013-02-07,3.9000000953674316,3.819999933242798,3.880000114440918,3.859999895095825,6229889.0,3.859999895095825
2013-02-08,3.890000104904175,3.8399999141693115,3.859999895095825,3.880000114440918,5556864.0,3.880000114440918
2013-02-18,3.950000047683716,3.869999885559082,3.9200000762939453,3.9100000858306885,12318136.0,3.9100000858306885
2013-02-19,3.9200000762939453,3.809999942779541,3.9000000953674316,3.8399999141693115,6927472.0,3.8399999141693115
2013-02-20,3.869999885559082,3.819999933242798,3.8299999237060547,3.869999885559082,4957680.0,3.869999885559082
2013-02-21,3.8499999046325684,3.700000047683716,3.8399999141693115,3.7300000190734863,9020889.0,3.7300000190734863
2013-02-22,3.759999990463257,3.7100000381469727,3.7300000190734863,3.7300000190734863,3576191.0,3.7300000190734863
2013-02-25,3.7699999809265137,3.7100000381469727,3.7200000286102295,3.75,3364132.0,3.75
2013-02-26,3.7699999809265137,3.690000057220459,3.75,3.700000047683716,4686626.0,3.700000047683716
2013-02-27,3.75,3.690000057220459,3.700000047683716,3.7100000381469727,3002308.0,3.7100000381469727
2013-02-28,3.7200000286102295,3.609999895095825,3.700000047683716,3.700000047683716,11780916.0,3.700000047683716
2013-03-01,3.7200000286102295,3.6700000762939453,3.680000066757202,3.7200000286102295,7676221.0,3.7200000286102295
2013-03-04,3.700000047683716,3.559999942779541,3.700000047683716,3.5999999046325684,7862834.0,3.5999999046325684
2013-03-05,3.6500000953674316,3.569999933242798,3.569999933242798,3.6500000953674316,4385556.0,3.6500000953674316
2013-03-06,3.7100000381469727,3.619999885559082,3.6500000953674316,3.700000047683716,7268320.0,3.700000047683716
2013-03-07,3.7100000381469727,3.6500000953674316,3.700000047683716,3.700000047683716,5830178.0,3.700000047683716
2013-03-08,3.7799999713897705,3.6700000762939453,3.690000057220459,3.700000047683716,6846042.0,3.700000047683716
2013-03-11,3.700000047683716,3.640000104904175,3.700000047683716,3.6700000762939453,3656540.0,3.6700000762939453
2013-03-12,3.690000057220459,3.559999942779541,3.6600000858306885,3.619999885559082,5920804.0,3.619999885559082
2013-03-13,3.619999885559082,3.5199999809265137,3.619999885559082,3.549999952316284,3200025.0,3.549999952316284
2013-03-14,3.569999933242798,3.5199999809265137,3.5399999618530273,3.5299999713897705,2295080.0,3.5299999713897705
2013-03-15,3.569999933242798,3.4800000190734863,3.5399999618530273,3.5199999809265137,3743759.0,3.5199999809265137
2013-03-18,3.5399999618530273,3.4600000381469727,3.509999990463257,3.4700000286102295,3401144.0,3.4700000286102295
2013-03-19,3.5,3.430000066757202,3.4800000190734863,3.490000009536743,2888730.0,3.490000009536743
2013-03-20,3.549999952316284,3.4600000381469727,3.490000009536743,3.549999952316284,4245937.0,3.549999952316284
2013-03-21,3.569999933242798,3.5299999713897705,3.549999952316284,3.559999942779541,4506508.0,3.559999942779541
2013-03-22,3.5799999237060547,3.5299999713897705,3.559999942779541,3.5399999618530273,3849449.0,3.5399999618530273
2013-03-25,3.569999933242798,3.5299999713897705,3.5399999618530273,3.559999942779541,3571794.0,3.559999942779541
2013-03-26,3.9200000762939453,3.5799999237060547,3.5799999237060547,3.8399999141693115,41417943.0,3.8399999141693115
2013-03-27,3.8299999237060547,3.7100000381469727,3.759999990463257,3.7699999809265137,21222020.0,3.7699999809265137
2013-03-28,3.7699999809265137,3.6600000858306885,3.7200000286102295,3.7100000381469727,10928426.0,3.7100000381469727
2013-03-29,3.7300000190734863,3.630000114440918,3.700000047683716,3.640000104904175,7430364.0,3.640000104904175
2013-04-01,3.680000066757202,3.640000104904175,3.640000104904175,3.6500000953674316,4973835.0,3.6500000953674316
2013-04-02,3.6500000953674316,3.509999990463257,3.6500000953674316,3.5199999809265137,10440618.0,3.5199999809265137
2013-04-03,3.5299999713897705,3.4000000953674316,3.509999990463257,3.430000066757202,8223084.0,3.430000066757202
2013-04-08,3.4000000953674316,3.309999942779541,3.4000000953674316,3.390000104904175,4450566.0,3.390000104904175
2013-04-09,3.4700000286102295,3.390000104904175,3.390000104904175,3.4600000381469727,4627126.0,3.4600000381469727
2013-04-10,3.4700000286102295,3.380000114440918,3.4600000381469727,3.4200000762939453,3427589.0,3.4200000762939453
2013-04-11,3.450000047683716,3.390000104904175,3.4200000762939453,3.4000000953674316,2478329.0,3.4000000953674316
2013-04-12,3.440000057220459,3.359999895095825,3.4000000953674316,3.390000104904175,2603967.0,3.390000104904175
2013-04-15,3.380000114440918,3.299999952316284,3.369999885559082,3.3299999237060547,4201082.0,3.3299999237060547
2013-04-16,3.380000114440918,3.2699999809265137,3.299999952316284,3.3399999141693115,3574695.0,3.3399999141693115
2013-04-17,3.440000057220459,3.3299999237060547,3.3299999237060547,3.4200000762939453,5504220.0,3.4200000762939453
2013-04-18,3.4200000762939453,3.369999885559082,3.4200000762939453,3.4200000762939453,1942287.0,3.4200000762939453
2013-04-19,3.4700000286102295,3.390000104904175,3.390000104904175,3.4600000381469727,3458369.0,3.4600000381469727
2013-04-22,3.450000047683716,3.4000000953674316,3.450000047683716,3.430000066757202,3115112.0,3.430000066757202
2013-04-23,3.440000057220459,3.319999933242798,3.440000057220459,3.3299999237060547,3465519.0,3.3299999237060547
2013-04-24,3.380000114440918,3.309999942779541,3.3499999046325684,3.3499999046325684,2960967.0,3.3499999046325684
2013-04-25,3.3499999046325684,3.2799999713897705,3.3499999046325684,3.299999952316284,4685960.0,3.299999952316284
2013-04-26,3.319999933242798,3.2300000190734863,3.2899999618530273,3.25,4734034.0,3.25
2013-05-02,3.2899999618530273,3.240000009536743,3.259999990463257,3.2899999618530273,1650938.0,3.2899999618530273
2013-05-03,3.3399999141693115,3.2899999618530273,3.2899999618530273,3.319999933242798,3364854.0,3.319999933242798
2013-05-06,3.359999895095825,3.309999942779541,3.319999933242798,3.359999895095825,3934627.0,3.359999895095825
2013-05-07,3.359999895095825,3.3299999237060547,3.3499999046325684,3.3299999237060547,1770803.0,3.3299999237060547
2013-05-08,3.359999895095825,3.309999942779541,3.3299999237060547,3.3399999141693115,2872942.0,3.3399999141693115
2013-05-09,3.3399999141693115,3.2799999713897705,3.3299999237060547,3.309999942779541,3001436.0,3.309999942779541
2013-05-10,3.3399999141693115,3.2699999809265137,3.299999952316284,3.3299999237060547,3706861.0,3.3299999237060547
2013-05-13,3.3499999046325684,3.299999952316284,3.319999933242798,3.3499999046325684,4255628.0,3.3499999046325684
2013-05-14,3.3399999141693115,3.299999952316284,3.3399999141693115,3.319999933242798,2578369.0,3.319999933242798
2013-05-15,3.3299999237060547,3.2899999618530273,3.319999933242798,3.309999942779541,3224276.0,3.309999942779541
2013-05-16,3.359999895095825,3.2799999713897705,3.319999933242798,3.359999895095825,6146802.0,3.359999895095825
2013-05-17,3.4000000953674316,3.3299999237060547,3.3499999046325684,3.390000104904175,6647365.0,3.390000104904175
2013-05-20,3.4600000381469727,3.380000114440918,3.4000000953674316,3.4200000762939453,7437034.0,3.4200000762939453
2013-05-21,3.450000047683716,3.4000000953674316,3.430000066757202,3.440000057220459,5507121.0,3.440000057220459
2013-05-22,3.450000047683716,3.380000114440918,3.430000066757202,3.4000000953674316,6895113.0,3.4000000953674316
2013-05-23,3.4100000858306885,3.359999895095825,3.4000000953674316,3.359999895095825,5986218.0,3.359999895095825
2013-05-24,3.4000000953674316,3.3499999046325684,3.359999895095825,3.4000000953674316,3939107.0,3.4000000953674316
2013-05-27,3.4100000858306885,3.380000114440918,3.390000104904175,3.390000104904175,4531506.0,3.390000104904175
2013-05-28,3.4600000381469727,3.380000114440918,3.390000104904175,3.450000047683716,8212668.0,3.450000047683716
2013-05-29,3.4800000190734863,3.4200000762939453,3.450000047683716,3.430000066757202,5040696.0,3.430000066757202
2013-05-30,3.490000009536743,3.4200000762939453,3.430000066757202,3.490000009536743,9443705.0,3.490000009536743
2013-05-31,3.5299999713897705,3.440000057220459,3.490000009536743,3.440000057220459,6740333.0,3.440000057220459
2013-06-03,3.4600000381469727,3.4200000762939453,3.430000066757202,3.430000066757202,4398962.0,3.430000066757202
2013-06-04,3.430000066757202,3.3399999141693115,3.430000066757202,3.3499999046325684,5553544.0,3.3499999046325684
2013-06-05,3.369999885559082,3.319999933242798,3.359999895095825,3.3399999141693115,3108774.0,3.3399999141693115
2013-06-06,3.359999895095825,3.309999942779541,3.319999933242798,3.319999933242798,3544562.0,3.319999933242798
2013-06-07,3.3299999237060547,3.2699999809265137,3.319999933242798,3.2799999713897705,3689808.0,3.2799999713897705
2013-06-13,3.2799999713897705,3.1600000858306885,3.2799999713897705,3.180000066757202,4586970.0,3.180000066757202
2013-06-14,3.2100000381469727,3.180000066757202,3.180000066757202,3.200000047683716,2185456.0,3.200000047683716
2013-06-17,3.2200000286102295,3.1700000762939453,3.180000066757202,3.2100000381469727,3315471.0,3.2100000381469727
2013-06-18,3.2200000286102295,3.180000066757202,3.2100000381469727,3.2100000381469727,1681405.0,3.2100000381469727
2013-06-19,3.2100000381469727,3.140000104904175,3.2100000381469727,3.1700000762939453,2871025.0,3.1700000762939453
2013-06-20,3.1700000762939453,3.049999952316284,3.1700000762939453,3.049999952316284,4200611.0,3.049999952316284
2013-06-21,3.059999942779541,2.9800000190734863,3.0199999809265137,3.049999952316284,3508504.0,3.049999952316284
2013-06-24,3.0399999618530273,2.799999952316284,3.0199999809265137,2.869999885559082,4531030.0,2.869999885559082
2013-06-25,2.880000114440918,2.5899999141693115,2.8399999141693115,2.819999933242798,5613925.0,2.819999933242798
2013-06-26,2.8399999141693115,2.740000009536743,2.819999933242798,2.799999952316284,3272755.0,2.799999952316284
2013-06-27,2.8499999046325684,2.75,2.799999952316284,2.7699999809265137,3406693.0,2.7699999809265137
2013-06-28,2.799999952316284,2.7100000381469727,2.7699999809265137,2.7799999713897705,3106178.0,2.7799999713897705
2013-07-01,2.880000114440918,2.75,2.7899999618530273,2.869999885559082,4736069.0,2.869999885559082
2013-07-02,2.890000104904175,2.7899999618530273,2.869999885559082,2.8399999141693115,5359362.0,2.8399999141693115
2013-07-03,2.8299999237060547,2.75,2.8299999237060547,2.7799999713897705,2485503.0,2.7799999713897705
2013-07-04,2.8299999237060547,2.740000009536743,2.7799999713897705,2.819999933242798,4254471.0,2.819999933242798
2013-07-05,3.0799999237060547,2.7899999618530273,2.819999933242798,2.9000000953674316,10463971.0,2.9000000953674316
2013-07-08,2.8499999046325684,2.759999990463257,2.8399999141693115,2.7799999713897705,4913855.0,2.7799999713897705
2013-07-09,2.8399999141693115,2.75,2.75,2.819999933242798,2481874.0,2.819999933242798
2013-07-10,2.890000104904175,2.7899999618530273,2.819999933242798,2.869999885559082,3506002.0,2.869999885559082
2013-07-11,2.9600000381469727,2.8499999046325684,2.880000114440918,2.930000066757202,6528169.0,2.930000066757202
2013-07-12,2.930000066757202,2.859999895095825,2.930000066757202,2.869999885559082,4415587.0,2.869999885559082
2013-07-15,2.9200000762939453,2.859999895095825,2.869999885559082,2.9100000858306885,2723067.0,2.9100000858306885
2013-07-16,2.940000057220459,2.869999885559082,2.9100000858306885,2.930000066757202,3659386.0,2.930000066757202
2013-07-17,2.950000047683716,2.890000104904175,2.9200000762939453,2.9000000953674316,3076871.0,2.9000000953674316
2013-07-18,2.9000000953674316,2.8499999046325684,2.9000000953674316,2.859999895095825,2813371.0,2.859999895095825
2013-07-19,2.869999885559082,2.799999952316284,2.859999895095825,2.809999942779541,3095257.0,2.809999942779541
2013-07-22,2.819999933242798,2.7699999809265137,2.809999942779541,2.809999942779541,1582525.0,2.809999942779541
2013-07-23,2.9000000953674316,2.799999952316284,2.809999942779541,2.890000104904175,3348095.0,2.890000104904175
2013-07-24,3.0899999141693115,2.9800000190734863,3.0199999809265137,2.990000009536743,17712108.0,2.990000009536743
2013-07-25,2.9700000286102295,2.9100000858306885,2.930000066757202,2.9100000858306885,6791001.0,2.9100000858306885
2013-07-26,2.940000057220459,2.859999895095825,2.9200000762939453,2.890000104904175,3455507.0,2.890000104904175
2013-07-29,2.880000114440918,2.799999952316284,2.859999895095825,2.819999933242798,3524330.0,2.819999933242798
2013-07-30,2.859999895095825,2.7899999618530273,2.819999933242798,2.8299999237060547,3330289.0,2.8299999237060547
2013-07-31,2.859999895095825,2.809999942779541,2.8399999141693115,2.8299999237060547,2549418.0,2.8299999237060547
2013-08-01,2.880000114440918,2.809999942779541,2.8299999237060547,2.880000114440918,3100186.0,2.880000114440918
2013-08-02,2.9000000953674316,2.859999895095825,2.869999885559082,2.880000114440918,4084153.0,2.880000114440918
2013-08-05,2.930000066757202,2.859999895095825,2.880000114440918,2.9200000762939453,3878307.0,2.9200000762939453
2013-08-06,2.9600000381469727,2.890000104904175,2.930000066757202,2.950000047683716,4298000.0,2.950000047683716
2013-08-07,2.9600000381469727,2.9100000858306885,2.940000057220459,2.9100000858306885,3174386.0,2.9100000858306885
2013-08-08,2.930000066757202,2.9000000953674316,2.9100000858306885,2.9100000858306885,2374306.0,2.9100000858306885
2013-08-09,2.940000057220459,2.890000104904175,2.9200000762939453,2.940000057220459,3647019.0,2.940000057220459
2013-08-12,3.0299999713897705,2.9100000858306885,2.940000057220459,3.009999990463257,9721080.0,3.009999990463257
2013-08-13,3.140000104904175,2.990000009536743,2.990000009536743,3.130000114440918,15127395.0,3.130000114440918
2013-08-14,3.2699999809265137,3.069999933242798,3.140000104904175,3.259999990463257,27684707.0,3.259999990463257
2013-08-15,3.549999952316284,3.1600000858306885,3.200000047683716,3.299999952316284,20972307.0,3.299999952316284
2013-08-16,3.359999895095825,3.180000066757202,3.2300000190734863,3.180000066757202,10846128.0,3.180000066757202
2013-08-19,3.4000000953674316,3.109999895095825,3.180000066757202,3.390000104904175,29329455.0,3.390000104904175
2013-08-20,3.440000057220459,3.2200000286102295,3.3299999237060547,3.240000009536743,27061106.0,3.240000009536743
2013-08-21,3.2300000190734863,3.1600000858306885,3.2200000286102295,3.200000047683716,9143312.0,3.200000047683716
2013-08-22,3.2200000286102295,3.140000104904175,3.190000057220459,3.180000066757202,6469749.0,3.180000066757202
2013-08-23,3.200000047683716,3.0799999237060547,3.180000066757202,3.0899999141693115,7437249.0,3.0899999141693115
2013-08-26,3.1600000858306885,3.0999999046325684,3.109999895095825,3.140000104904175,5754903.0,3.140000104904175
2013-08-27,3.1700000762939453,3.119999885559082,3.140000104904175,3.1600000858306885,4586373.0,3.1600000858306885
2013-08-28,3.1500000953674316,3.0899999141693115,3.140000104904175,3.109999895095825,7090583.0,3.109999895095825
2013-08-29,3.259999990463257,3.109999895095825,3.119999885559082,3.240000009536743,10849409.0,3.240000009536743
2013-08-30,3.259999990463257,3.1700000762939453,3.2100000381469727,3.190000057220459,8771887.0,3.190000057220459
2013-09-02,3.190000057220459,3.109999895095825,3.190000057220459,3.180000066757202,5128691.0,3.180000066757202
2013-09-03,3.2200000286102295,3.1500000953674316,3.1600000858306885,3.200000047683716,6090354.0,3.200000047683716
2013-09-04,3.200000047683716,3.1600000858306885,3.200000047683716,3.190000057220459,4070767.0,3.190000057220459
2013-09-05,3.190000057220459,3.130000114440918,3.190000057220459,3.140000104904175,4745799.0,3.140000104904175
2013-09-06,3.1600000858306885,3.0999999046325684,3.140000104904175,3.119999885559082,5632309.0,3.119999885559082
2013-09-09,3.1700000762939453,3.109999895095825,3.130000114440918,3.1600000858306885,5588889.0,3.1600000858306885
2013-09-10,3.2300000190734863,3.140000104904175,3.1700000762939453,3.2100000381469727,8639405.0,3.2100000381469727
2013-09-11,3.299999952316284,3.190000057220459,3.200000047683716,3.25,15042517.0,3.25
2013-09-12,3.259999990463257,3.180000066757202,3.240000009536743,3.25,7770203.0,3.25
2013-09-13,3.25,3.1700000762939453,3.25,3.200000047683716,5642669.0,3.200000047683716
2013-09-16,3.2100000381469727,3.140000104904175,3.200000047683716,3.180000066757202,4389546.0,3.180000066757202
2013-09-17,3.200000047683716,3.130000114440918,3.1700000762939453,3.140000104904175,4102531.0,3.140000104904175
2013-09-18,3.1500000953674316,3.109999895095825,3.119999885559082,3.140000104904175,3304045.0,3.140000104904175
2013-09-23,3.180000066757202,3.130000114440918,3.1500000953674316,3.1700000762939453,4143792.0,3.1700000762939453
2013-09-24,3.1600000858306885,3.130000114440918,3.1600000858306885,3.130000114440918,4739862.0,3.130000114440918
2013-09-25,3.1500000953674316,3.109999895095825,3.130000114440918,3.119999885559082,5013852.0,3.119999885559082
2013-09-26,3.259999990463257,3.140000104904175,3.1500000953674316,3.180000066757202,17538046.0,3.180000066757202
2013-09-27,3.1700000762939453,3.0899999141693115,3.1700000762939453,3.0999999046325684,8250397.0,3.0999999046325684
2013-09-30,3.130000114440918,3.0799999237060547,3.0999999046325684,3.0999999046325684,3229709.0,3.0999999046325684
2013-10-08,3.1600000858306885,3.0899999141693115,3.0999999046325684,3.140000104904175,4933077.0,3.140000104904175
2013-10-09,3.1600000858306885,3.119999885559082,3.1500000953674316,3.1500000953674316,4272527.0,3.1500000953674316
2013-10-10,3.1700000762939453,3.140000104904175,3.1500000953674316,3.1500000953674316,4339249.0,3.1500000953674316
2013-10-11,3.2100000381469727,3.1500000953674316,3.1500000953674316,3.190000057220459,5897099.0,3.190000057220459
2013-10-14,3.25,3.1700000762939453,3.190000057220459,3.2300000190734863,8781208.0,3.2300000190734863
2013-10-15,3.240000009536743,3.180000066757202,3.2200000286102295,3.200000047683716,6618015.0,3.200000047683716
2013-10-16,3.2100000381469727,3.130000114440918,3.200000047683716,3.1500000953674316,5999341.0,3.1500000953674316
2013-10-17,3.180000066757202,3.130000114440918,3.1500000953674316,3.1500000953674316,4024227.0,3.1500000953674316
2013-10-18,3.1700000762939453,3.130000114440918,3.1500000953674316,3.1600000858306885,3274103.0,3.1600000858306885
2013-10-21,3.200000047683716,3.1500000953674316,3.1700000762939453,3.200000047683716,5253814.0,3.200000047683716
2013-10-22,3.2300000190734863,3.1700000762939453,3.190000057220459,3.2200000286102295,7172616.0,3.2200000286102295
2013-10-23,3.2300000190734863,3.1600000858306885,3.2200000286102295,3.1600000858306885,5047048.0,3.1600000858306885
2013-10-24,3.200000047683716,3.119999885559082,3.1600000858306885,3.1700000762939453,5113985.0,3.1700000762939453
2013-10-25,3.200000047683716,3.0899999141693115,3.1700000762939453,3.109999895095825,4564548.0,3.109999895095825
2013-10-28,3.1500000953674316,3.0299999713897705,3.109999895095825,3.0399999618530273,5504790.0,3.0399999618530273
2013-10-29,3.0799999237060547,2.9000000953674316,3.0399999618530273,2.9700000286102295,5266985.0,2.9700000286102295
2013-10-30,2.9600000381469727,2.9000000953674316,2.9200000762939453,2.940000057220459,7336753.0,2.940000057220459
2013-10-31,2.940000057220459,2.880000114440918,2.940000057220459,2.9100000858306885,4817728.0,2.9100000858306885
2013-11-01,2.9200000762939453,2.8399999141693115,2.9000000953674316,2.9000000953674316,4589400.0,2.9000000953674316
2013-11-04,2.9200000762939453,2.880000114440918,2.9000000953674316,2.9100000858306885,2392809.0,2.9100000858306885
2013-11-05,2.940000057220459,2.880000114440918,2.9100000858306885,2.930000066757202,3079447.0,2.930000066757202
2013-11-06,2.940000057220459,2.890000104904175,2.930000066757202,2.890000104904175,3347735.0,2.890000104904175
2013-11-07,2.9100000858306885,2.859999895095825,2.9000000953674316,2.869999885559082,3073384.0,2.869999885559082
2013-11-08,2.869999885559082,2.799999952316284,2.869999885559082,2.819999933242798,4225394.0,2.819999933242798
2013-11-11,2.819999933242798,2.7799999713897705,2.819999933242798,2.799999952316284,2656015.0,2.799999952316284
2013-11-12,2.859999895095825,2.799999952316284,2.799999952316284,2.8399999141693115,3538889.0,2.8399999141693115
2013-11-13,2.8399999141693115,2.7899999618530273,2.8399999141693115,2.7899999618530273,3244776.0,2.7899999618530273
2013-11-14,2.819999933242798,2.75,2.7899999618530273,2.819999933242798,1891316.0,2.819999933242798
2013-11-15,2.880000114440918,2.809999942779541,2.809999942779541,2.859999895095825,4635540.0,2.859999895095825
2013-11-18,2.9000000953674316,2.859999895095825,2.869999885559082,2.9000000953674316,4696769.0,2.9000000953674316
2013-11-19,2.9100000858306885,2.880000114440918,2.9100000858306885,2.9000000953674316,3320222.0,2.9000000953674316
2013-11-20,2.9200000762939453,2.869999885559082,2.9000000953674316,2.9200000762939453,4489423.0,2.9200000762939453
2013-11-21,2.930000066757202,2.869999885559082,2.9100000858306885,2.9100000858306885,4440048.0,2.9100000858306885
2013-11-22,3.0199999809265137,2.9100000858306885,2.9100000858306885,2.9600000381469727,9757420.0,2.9600000381469727
2013-11-25,2.950000047683716,2.9100000858306885,2.950000047683716,2.9200000762939453,4648506.0,2.9200000762939453
2013-11-26,2.9600000381469727,2.9100000858306885,2.940000057220459,2.930000066757202,3724180.0,2.930000066757202
2013-11-27,2.940000057220459,2.890000104904175,2.930000066757202,2.930000066757202,4196559.0,2.930000066757202
2013-11-28,2.9600000381469727,2.9100000858306885,2.9200000762939453,2.950000047683716,5416893.0,2.950000047683716
2013-11-29,2.950000047683716,2.930000066757202,2.940000057220459,2.930000066757202,3462624.0,2.930000066757202
2013-12-02,2.9000000953674316,2.7799999713897705,2.9000000953674316,2.819999933242798,7108152.0,2.819999933242798
2013-12-03,2.869999885559082,2.7899999618530273,2.799999952316284,2.869999885559082,3494741.0,2.869999885559082
2013-12-04,2.9100000858306885,2.8499999046325684,2.869999885559082,2.9000000953674316,4619491.0,2.9000000953674316
2013-12-05,2.9100000858306885,2.880000114440918,2.890000104904175,2.9100000858306885,3206691.0,2.9100000858306885
2013-12-06,2.950000047683716,2.890000104904175,2.9000000953674316,2.9200000762939453,3928155.0,2.9200000762939453
2013-12-09,2.940000057220459,2.9000000953674316,2.930000066757202,2.930000066757202,4325026.0,2.930000066757202
2013-12-10,2.930000066757202,2.9000000953674316,2.930000066757202,2.9000000953674316,3286314.0,2.9000000953674316
2013-12-11,2.930000066757202,2.869999885559082,2.9000000953674316,2.9000000953674316,5385442.0,2.9000000953674316
2013-12-12,2.9100000858306885,2.8499999046325684,2.9000000953674316,2.890000104904175,4091402.0,2.890000104904175
2013-12-13,2.9100000858306885,2.859999895095825,2.880000114440918,2.880000114440918,3238999.0,2.880000114440918
2013-12-16,2.890000104904175,2.809999942779541,2.880000114440918,2.809999942779541,3223340.0,2.809999942779541
2013-12-17,2.8399999141693115,2.7799999713897705,2.809999942779541,2.7799999713897705,4145917.0,2.7799999713897705
2013-12-18,2.809999942779541,2.7799999713897705,2.799999952316284,2.799999952316284,2662876.0,2.799999952316284
2013-12-19,2.819999933242798,2.7799999713897705,2.799999952316284,2.809999942779541,2560500.0,2.809999942779541
2013-12-20,2.809999942779541,2.7300000190734863,2.809999942779541,2.759999990463257,2617524.0,2.759999990463257
2013-12-23,2.7799999713897705,2.7200000286102295,2.759999990463257,2.7300000190734863,2258675.0,2.7300000190734863
2013-12-24,2.7699999809265137,2.7200000286102295,2.740000009536743,2.740000009536743,2051425.0,2.740000009536743
2013-12-25,2.759999990463257,2.7200000286102295,2.75,2.740000009536743,2003772.0,2.740000009536743
2013-12-26,2.75,2.680000066757202,2.75,2.690000057220459,3178703.0,2.690000057220459
2013-12-27,2.75,2.680000066757202,2.700000047683716,2.7300000190734863,3473763.0,2.7300000190734863
2013-12-30,2.75,2.7100000381469727,2.75,2.7200000286102295,2609942.0,2.7200000286102295
2013-12-31,2.740000009536743,2.700000047683716,2.7100000381469727,2.740000009536743,2299358.0,2.740000009536743
2014-01-02,2.7699999809265137,2.7200000286102295,2.740000009536743,2.759999990463257,3637342.0,2.759999990463257
2014-01-03,2.75,2.700000047683716,2.75,2.7100000381469727,3416077.0,2.7100000381469727
2014-01-06,2.7100000381469727,2.609999895095825,2.7100000381469727,2.619999885559082,4510081.0,2.619999885559082
2014-01-07,2.640000104904175,2.5999999046325684,2.609999895095825,2.619999885559082,2496705.0,2.619999885559082
2014-01-08,2.6500000953674316,2.609999895095825,2.619999885559082,2.630000114440918,2660393.0,2.630000114440918
2014-01-09,2.640000104904175,2.549999952316284,2.619999885559082,2.5799999237060547,3106813.0,2.5799999237060547
2014-01-10,2.5799999237060547,2.5299999713897705,2.5799999237060547,2.5299999713897705,2245380.0,2.5299999713897705
2014-01-13,2.569999933242798,2.509999990463257,2.5299999713897705,2.5299999713897705,2303586.0,2.5299999713897705
2014-01-14,2.5999999046325684,2.5299999713897705,2.5399999618530273,2.5899999141693115,2384963.0,2.5899999141693115
2014-01-15,2.5899999141693115,2.5399999618530273,2.5899999141693115,2.5899999141693115,2043075.0,2.5899999141693115
2014-01-16,2.5899999141693115,2.559999942779541,2.5799999237060547,2.569999933242798,1867980.0,2.569999933242798
2014-01-17,2.5799999237060547,2.5399999618530273,2.569999933242798,2.5399999618530273,2576054.0,2.5399999618530273
2014-01-20,2.5399999618530273,2.5199999809265137,2.5399999618530273,2.5399999618530273,1335617.0,2.5399999618530273
2014-01-21,2.569999933242798,2.5399999618530273,2.5399999618530273,2.569999933242798,2290549.0,2.569999933242798
2014-01-22,2.619999885559082,2.569999933242798,2.569999933242798,2.609999895095825,3261163.0,2.609999895095825
2014-01-23,2.640000104904175,2.5899999141693115,2.609999895095825,2.609999895095825,2356953.0,2.609999895095825
2014-01-24,2.640000104904175,2.5899999141693115,2.609999895095825,2.640000104904175,2686651.0,2.640000104904175
2014-01-27,2.630000114440918,2.5999999046325684,2.630000114440918,2.619999885559082,2184525.0,2.619999885559082
2014-01-28,2.630000114440918,2.5999999046325684,2.619999885559082,2.609999895095825,1436181.0,2.609999895095825
2014-01-29,2.630000114440918,2.5999999046325684,2.609999895095825,2.609999895095825,2395790.0,2.609999895095825
2014-01-30,2.609999895095825,2.5399999618530273,2.609999895095825,2.549999952316284,3422559.0,2.549999952316284
2014-02-07,2.5799999237060547,2.5199999809265137,2.5399999618530273,2.569999933242798,2333462.0,2.569999933242798
2014-02-10,2.6500000953674316,2.569999933242798,2.569999933242798,2.6500000953674316,5598167.0,2.6500000953674316
2014-02-11,2.6700000762939453,2.630000114440918,2.640000104904175,2.6500000953674316,6548418.0,2.6500000953674316
2014-02-12,2.690000057220459,2.630000114440918,2.6500000953674316,2.680000066757202,6846360.0,2.680000066757202
2014-02-13,2.680000066757202,2.6500000953674316,2.680000066757202,2.6600000858306885,5299016.0,2.6600000858306885
2014-02-14,2.7100000381469727,2.6500000953674316,2.6500000953674316,2.700000047683716,7716603.0,2.700000047683716
2014-02-17,2.7200000286102295,2.690000057220459,2.7100000381469727,2.7200000286102295,5469237.0,2.7200000286102295
2014-02-18,2.7300000190734863,2.680000066757202,2.7200000286102295,2.680000066757202,5263727.0,2.680000066757202
2014-02-19,2.7300000190734863,2.6700000762939453,2.680000066757202,2.7100000381469727,5475997.0,2.7100000381469727
2014-02-20,2.880000114440918,2.690000057220459,2.700000047683716,2.799999952316284,16930464.0,2.799999952316284
2014-02-21,2.819999933242798,2.700000047683716,2.7699999809265137,2.7200000286102295,8358612.0,2.7200000286102295
2014-02-24,2.700000047683716,2.6600000858306885,2.700000047683716,2.690000057220459,5304355.0,2.690000057220459
2014-02-25,2.700000047683716,2.5899999141693115,2.680000066757202,2.609999895095825,5801209.0,2.609999895095825
2014-02-26,2.6600000858306885,2.5799999237060547,2.5999999046325684,2.6600000858306885,3650729.0,2.6600000858306885
2014-02-27,2.680000066757202,2.5899999141693115,2.6600000858306885,2.619999885559082,5997435.0,2.619999885559082
2014-02-28,2.630000114440918,2.5799999237060547,2.619999885559082,2.619999885559082,3945269.0,2.619999885559082
2014-03-03,2.8299999237060547,2.5999999046325684,2.609999895095825,2.7699999809265137,9614961.0,2.7699999809265137
2014-03-04,2.759999990463257,2.690000057220459,2.759999990463257,2.7200000286102295,7801756.0,2.7200000286102295
2014-03-05,2.740000009536743,2.690000057220459,2.7200000286102295,2.700000047683716,3769351.0,2.700000047683716
2014-03-06,2.75,2.680000066757202,2.690000057220459,2.7300000190734863,5011856.0,2.7300000190734863
2014-03-07,2.759999990463257,2.690000057220459,2.7200000286102295,2.7200000286102295,4294825.0,2.7200000286102295
2014-03-10,2.7100000381469727,2.5999999046325684,2.700000047683716,2.619999885559082,4649006.0,2.619999885559082
2014-03-11,2.6700000762939453,2.5999999046325684,2.5999999046325684,2.6600000858306885,3185145.0,2.6600000858306885
2014-03-12,2.7300000190734863,2.630000114440918,2.6500000953674316,2.700000047683716,3754732.0,2.700000047683716
2014-03-13,2.759999990463257,2.690000057220459,2.690000057220459,2.740000009536743,6953481.0,2.740000009536743
2014-03-14,2.759999990463257,2.700000047683716,2.7100000381469727,2.7300000190734863,3884009.0,2.7300000190734863
2014-03-17,2.940000057220459,2.7300000190734863,2.740000009536743,2.9000000953674316,27651568.0,2.9000000953674316
2014-03-18,2.890000104904175,2.799999952316284,2.890000104904175,2.8499999046325684,18277311.0,2.8499999046325684
2014-03-19,2.9600000381469727,2.819999933242798,2.859999895095825,2.940000057220459,26436225.0,2.940000057220459
2014-03-20,2.930000066757202,2.8399999141693115,2.9100000858306885,2.869999885559082,13510324.0,2.869999885559082
2014-03-21,2.9700000286102295,2.859999895095825,2.880000114440918,2.950000047683716,21056998.0,2.950000047683716
2014-03-24,2.9800000190734863,2.890000104904175,2.950000047683716,2.950000047683716,13864961.0,2.950000047683716
2014-03-25,2.950000047683716,2.880000114440918,2.940000057220459,2.9100000858306885,11709332.0,2.9100000858306885
2014-03-26,2.9200000762939453,2.809999942779541,2.9000000953674316,2.8499999046325684,11176903.0,2.8499999046325684
2014-03-27,2.880000114440918,2.819999933242798,2.8499999046325684,2.8499999046325684,5916192.0,2.8499999046325684
2014-03-28,2.8399999141693115,2.759999990463257,2.8299999237060547,2.7699999809265137,10205248.0,2.7699999809265137
2014-03-31,2.799999952316284,2.7300000190734863,2.7799999713897705,2.75,4231071.0,2.75
2014-04-01,2.799999952316284,2.740000009536743,2.759999990463257,2.7699999809265137,4078007.0,2.7699999809265137
2014-04-02,2.809999942779541,2.7699999809265137,2.7699999809265137,2.799999952316284,7338779.0,2.799999952316284
2014-04-03,2.819999933242798,2.7699999809265137,2.7899999618530273,2.7799999713897705,5230195.0,2.7799999713897705
2014-04-04,2.819999933242798,2.7699999809265137,2.7899999618530273,2.809999942779541,3273801.0,2.809999942779541
2014-04-08,2.930000066757202,2.809999942779541,2.819999933242798,2.8499999046325684,8731651.0,2.8499999046325684
2014-04-09,2.9100000858306885,2.8499999046325684,2.8499999046325684,2.869999885559082,6860131.0,2.869999885559082
2014-04-10,2.880000114440918,2.8299999237060547,2.859999895095825,2.869999885559082,5358809.0,2.869999885559082
2014-04-11,2.869999885559082,2.8299999237060547,2.859999895095825,2.8399999141693115,4130361.0,2.8399999141693115
2014-04-14,2.859999895095825,2.819999933242798,2.8399999141693115,2.8399999141693115,3425685.0,2.8399999141693115
2014-04-15,2.8399999141693115,2.759999990463257,2.8399999141693115,2.7799999713897705,4663634.0,2.7799999713897705
2014-04-16,2.7899999618530273,2.75,2.7799999713897705,2.7699999809265137,3746814.0,2.7699999809265137
2014-04-17,2.799999952316284,2.759999990463257,2.7699999809265137,2.7699999809265137,3318083.0,2.7699999809265137
2014-04-18,2.7899999618530273,2.75,2.75,2.7899999618530273,2516372.0,2.7899999618530273
2014-04-21,2.7799999713897705,2.740000009536743,2.75,2.75,3444199.0,2.75
2014-04-22,2.759999990463257,2.700000047683716,2.75,2.7300000190734863,4095585.0,2.7300000190734863
2014-04-23,2.7899999618530273,2.7200000286102295,2.740000009536743,2.7699999809265137,4336101.0,2.7699999809265137
2014-04-24,2.7699999809265137,2.7300000190734863,2.759999990463257,2.759999990463257,2134111.0,2.759999990463257
2014-04-25,2.759999990463257,2.690000057220459,2.75,2.7200000286102295,5065745.0,2.7200000286102295
2014-04-28,2.7200000286102295,2.630000114440918,2.700000047683716,2.640000104904175,4646373.0,2.640000104904175
2014-04-29,2.690000057220459,2.5799999237060547,2.640000104904175,2.680000066757202,2988719.0,2.680000066757202
2014-04-30,2.680000066757202,2.640000104904175,2.680000066757202,2.6600000858306885,1866553.0,2.6600000858306885
2014-05-05,2.690000057220459,2.640000104904175,2.6700000762939453,2.690000057220459,1434803.0,2.690000057220459
2014-05-06,2.700000047683716,2.6500000953674316,2.680000066757202,2.690000057220459,1506822.0,2.690000057220459
2014-05-07,2.680000066757202,2.609999895095825,2.680000066757202,2.609999895095825,1835601.0,2.609999895095825
2014-05-08,2.6500000953674316,2.5999999046325684,2.609999895095825,2.640000104904175,2137754.0,2.640000104904175
2014-05-09,2.6600000858306885,2.609999895095825,2.640000104904175,2.640000104904175,2437457.0,2.640000104904175
2014-05-12,2.7100000381469727,2.640000104904175,2.640000104904175,2.700000047683716,3151788.0,2.700000047683716
2014-05-13,2.7200000286102295,2.6600000858306885,2.700000047683716,2.690000057220459,2628910.0,2.690000057220459
2014-05-14,2.7300000190734863,2.680000066757202,2.690000057220459,2.7200000286102295,2976629.0,2.7200000286102295
2014-05-15,2.7300000190734863,2.6700000762939453,2.7300000190734863,2.6700000762939453,2245385.0,2.6700000762939453
2014-05-16,2.690000057220459,2.640000104904175,2.6600000858306885,2.6700000762939453,1257854.0,2.6700000762939453
2014-05-19,2.6700000762939453,2.630000114440918,2.6700000762939453,2.6500000953674316,1669513.0,2.6500000953674316
2014-05-20,2.680000066757202,2.640000104904175,2.6500000953674316,2.6500000953674316,1265285.0,2.6500000953674316
2014-05-21,2.680000066757202,2.5899999141693115,2.6500000953674316,2.6700000762939453,2347621.0,2.6700000762939453
2014-05-22,2.690000057220459,2.6500000953674316,2.680000066757202,2.6600000858306885,1668599.0,2.6600000858306885
2014-05-23,2.6700000762939453,2.6500000953674316,2.6600000858306885,2.6700000762939453,1063185.0,2.6700000762939453
2014-05-26,2.690000057220459,2.6600000858306885,2.6700000762939453,2.680000066757202,2024628.0,2.680000066757202
2014-05-27,2.690000057220459,2.6600000858306885,2.680000066757202,2.6700000762939453,1808601.0,2.6700000762939453
2014-05-28,2.690000057220459,2.6600000858306885,2.680000066757202,2.680000066757202,2343338.0,2.680000066757202
2014-05-29,2.7200000286102295,2.6600000858306885,2.680000066757202,2.6700000762939453,4641838.0,2.6700000762939453
2014-05-30,2.690000057220459,2.6600000858306885,2.6600000858306885,2.6700000762939453,1894159.0,2.6700000762939453
2014-06-03,2.690000057220459,2.6500000953674316,2.6700000762939453,2.680000066757202,1926750.0,2.680000066757202
2014-06-04,2.7300000190734863,2.680000066757202,2.680000066757202,2.7100000381469727,8522836.0,2.7100000381469727
2014-06-05,2.8499999046325684,2.7100000381469727,2.7100000381469727,2.8399999141693115,22472417.0,2.8399999141693115
2014-06-06,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-06-09,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-06-10,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-06-11,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-06-12,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-06-13,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-06-16,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-06-17,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-06-18,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-06-19,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-06-20,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-06-23,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-06-24,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-06-25,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-06-26,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-06-27,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-06-30,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-07-01,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-07-02,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-07-03,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-07-04,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-07-07,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-07-08,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-07-09,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-07-10,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-07-11,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-07-14,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-07-15,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-07-16,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-07-17,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-07-18,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-07-21,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-07-22,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-07-23,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-07-24,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-07-25,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-07-28,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-07-29,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-07-30,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-07-31,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-08-01,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-08-04,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-08-05,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-08-06,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-08-07,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-08-08,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-08-11,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-08-12,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-08-13,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-08-14,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-08-15,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-08-18,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-08-19,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-08-20,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-08-21,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-08-22,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-08-25,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-08-26,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-08-27,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-08-28,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-08-29,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-09-01,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-09-02,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-09-03,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-09-04,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-09-05,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-09-09,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-09-10,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-09-11,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-09-12,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-09-15,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-09-16,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-09-17,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-09-18,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-09-19,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-09-22,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-09-23,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-09-24,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-09-25,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-09-26,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-09-29,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-09-30,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-10-08,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-10-09,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-10-10,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-10-13,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-10-14,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-10-15,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-10-16,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-10-17,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-10-20,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-10-21,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-10-22,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-10-23,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-10-24,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-10-27,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-10-28,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-10-29,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-10-30,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-10-31,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-11-03,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-11-04,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-11-05,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-11-06,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-11-07,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-11-10,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-11-11,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-11-12,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-11-13,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-11-14,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-11-17,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-11-18,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-11-19,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-11-20,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-11-21,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-11-24,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-11-25,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-11-26,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-11-27,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-11-28,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-12-01,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-12-02,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-12-03,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-12-04,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-12-05,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-12-08,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-12-09,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-12-10,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-12-11,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-12-12,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-12-15,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-12-16,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-12-17,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-12-18,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-12-19,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0,2.8399999141693115
2014-12-22,3.119999885559082,3.119999885559082,3.119999885559082,3.119999885559082,864264.0,3.119999885559082
2014-12-23,3.430000066757202,3.430000066757202,3.430000066757202,3.430000066757202,458777.0,3.430000066757202
2014-12-24,3.7699999809265137,3.7699999809265137,3.7699999809265137,3.7699999809265137,677134.0,3.7699999809265137
2014-12-25,4.150000095367432,4.150000095367432,4.150000095367432,4.150000095367432,2558029.0,4.150000095367432
2014-12-26,4.570000171661377,4.570000171661377,4.570000171661377,4.570000171661377,2637467.0,4.570000171661377
2014-12-29,5.03000020980835,4.710000038146973,5.03000020980835,5.03000020980835,97934666.0,5.03000020980835
2014-12-30,5.53000020980835,5.199999809265137,5.309999942779541,5.53000020980835,68262533.0,5.53000020980835
2014-12-31,6.079999923706055,5.840000152587891,5.840000152587891,6.079999923706055,26400516.0,6.079999923706055
2015-01-05,6.690000057220459,6.690000057220459,6.690000057220459,6.690000057220459,29280854.0,6.690000057220459
2015-01-06,7.360000133514404,6.099999904632568,7.349999904632568,6.289999961853027,185029208.0,6.289999961853027
2015-01-07,6.050000190734863,5.809999942779541,6.0,5.860000133514404,100872880.0,5.860000133514404
2015-01-08,5.789999961853027,5.570000171661377,5.75,5.690000057220459,85185436.0,5.690000057220459
2015-01-09,5.869999885559082,5.599999904632568,5.679999828338623,5.619999885559082,58808947.0,5.619999885559082
2015-01-12,5.619999885559082,5.179999828338623,5.619999885559082,5.260000228881836,57607897.0,5.260000228881836
2015-01-13,5.380000114440918,5.21999979019165,5.300000190734863,5.340000152587891,30992049.0,5.340000152587891
2015-01-14,5.340000152587891,5.110000133514404,5.340000152587891,5.179999828338623,35054137.0,5.179999828338623
2015-01-15,5.260000228881836,5.150000095367432,5.170000076293945,5.25,29119811.0,5.25
2015-01-16,5.78000020980835,5.230000019073486,5.260000228881836,5.78000020980835,75412008.0,5.78000020980835
2015-01-19,6.300000190734863,5.449999809265137,5.800000190734863,6.0,152901418.0,6.0
2015-01-20,6.239999771118164,5.710000038146973,5.880000114440918,6.059999942779541,87721152.0,6.059999942779541
2015-01-21,6.079999923706055,5.849999904632568,6.059999942779541,6.03000020980835,69686630.0,6.03000020980835
2015-01-22,6.179999828338623,5.869999885559082,5.980000019073486,6.079999923706055,64628126.0,6.079999923706055
2015-01-23,6.079999923706055,5.900000095367432,6.059999942779541,5.909999847412109,40245658.0,5.909999847412109
2015-01-26,5.940000057220459,5.75,5.900000095367432,5.889999866485596,31264123.0,5.889999866485596
2015-01-27,6.25,5.829999923706055,5.869999885559082,6.039999961853027,65167547.0,6.039999961853027
2015-01-28,5.929999828338623,5.760000228881836,5.900000095367432,5.809999942779541,40486262.0,5.809999942779541
2015-01-29,5.75,5.5,5.75,5.610000133514404,39201073.0,5.610000133514404
2015-01-30,5.679999828338623,5.449999809265137,5.599999904632568,5.610000133514404,28167648.0,5.610000133514404
2015-02-02,5.659999847412109,5.460000038146973,5.519999980926514,5.550000190734863,18021213.0,5.550000190734863
2015-02-03,5.659999847412109,5.550000190734863,5.599999904632568,5.639999866485596,17635546.0,5.639999866485596
2015-02-04,5.699999809265137,5.480000019073486,5.639999866485596,5.539999961853027,17759990.0,5.539999961853027
2015-02-05,5.599999904632568,5.380000114440918,5.559999942779541,5.389999866485596,20658829.0,5.389999866485596
2015-02-06,5.389999866485596,5.099999904632568,5.380000114440918,5.139999866485596,22715282.0,5.139999866485596
2015-02-09,5.28000020980835,5.059999942779541,5.059999942779541,5.179999828338623,12941778.0,5.179999828338623
2015-02-10,5.210000038146973,5.119999885559082,5.190000057220459,5.159999847412109,11169755.0,5.159999847412109
2015-02-11,5.300000190734863,5.170000076293945,5.170000076293945,5.28000020980835,12896072.0,5.28000020980835
2015-02-12,5.320000171661377,5.190000057220459,5.28000020980835,5.239999771118164,13385243.0,5.239999771118164
2015-02-13,5.349999904632568,5.239999771118164,5.260000228881836,5.28000020980835,15730718.0,5.28000020980835
2015-02-16,5.409999847412109,5.239999771118164,5.300000190734863,5.369999885559082,16589723.0,5.369999885559082
2015-02-17,5.380000114440918,5.269999980926514,5.369999885559082,5.329999923706055,13765377.0,5.329999923706055
2015-02-25,5.489999771118164,5.300000190734863,5.360000133514404,5.409999847412109,18313759.0,5.409999847412109
2015-02-26,5.53000020980835,5.400000095367432,5.420000076293945,5.489999771118164,14862328.0,5.489999771118164
2015-02-27,5.570000171661377,5.400000095367432,5.489999771118164,5.5,20850504.0,5.5
2015-03-02,5.659999847412109,5.480000019073486,5.510000228881836,5.639999866485596,25598149.0,5.639999866485596
2015-03-03,6.190000057220459,5.550000190734863,5.650000095367432,5.900000095367432,64257651.0,5.900000095367432
2015-03-04,6.150000095367432,5.820000171661377,5.880000114440918,6.119999885559082,53978001.0,6.119999885559082
2015-03-05,6.090000152587891,5.909999847412109,6.079999923706055,5.96999979019165,36503685.0,5.96999979019165
2015-03-06,6.190000057220459,5.880000114440918,5.96999979019165,6.0,33118203.0,6.0
2015-03-09,6.0,5.809999942779541,6.0,5.909999847412109,24300919.0,5.909999847412109
2015-03-10,6.079999923706055,5.820000171661377,5.900000095367432,6.059999942779541,28544457.0,6.059999942779541
2015-03-11,6.150000095367432,5.920000076293945,6.059999942779541,5.960000038146973,25015860.0,5.960000038146973
2015-03-12,5.989999771118164,5.820000171661377,5.980000019073486,5.869999885559082,21480666.0,5.869999885559082
2015-03-13,5.989999771118164,5.829999923706055,5.829999923706055,5.909999847412109,16083063.0,5.909999847412109
2015-03-16,6.130000114440918,5.909999847412109,5.909999847412109,6.050000190734863,37989928.0,6.050000190734863
2015-03-17,6.139999866485596,6.010000228881836,6.039999961853027,6.099999904632568,47170898.0,6.099999904632568
2015-03-18,6.710000038146973,6.119999885559082,6.150000095367432,6.710000038146973,95988870.0,6.710000038146973
2015-03-19,7.239999771118164,6.699999809265137,6.980000019073486,6.730000019073486,113105714.0,6.730000019073486
2015-03-20,6.849999904632568,6.5,6.849999904632568,6.679999828338623,54380399.0,6.679999828338623
2015-03-23,6.840000152587891,6.639999866485596,6.670000076293945,6.75,54571564.0,6.75
2015-03-24,6.78000020980835,6.360000133514404,6.769999980926514,6.639999866485596,50958485.0,6.639999866485596
2015-03-25,6.949999809265137,6.460000038146973,6.579999923706055,6.889999866485596,75450858.0,6.889999866485596
2015-03-26,6.920000076293945,6.599999904632568,6.829999923706055,6.730000019073486,39948868.0,6.730000019073486
2015-03-27,6.699999809265137,6.53000020980835,6.599999904632568,6.639999866485596,35125737.0,6.639999866485596
2015-03-30,6.699999809265137,6.460000038146973,6.610000133514404,6.659999847412109,39861249.0,6.659999847412109
2015-03-31,6.849999904632568,6.539999961853027,6.659999847412109,6.739999771118164,61038590.0,6.739999771118164
2015-04-01,7.130000114440918,6.659999847412109,6.699999809265137,6.960000038146973,66094418.0,6.960000038146973
2015-04-02,7.380000114440918,6.860000133514404,6.960000038146973,7.360000133514404,81623371.0,7.360000133514404
2015-04-03,7.559999942779541,7.179999828338623,7.329999923706055,7.369999885559082,78310839.0,7.369999885559082
2015-04-07,7.460000038146973,7.300000190734863,7.389999866485596,7.380000114440918,50469220.0,7.380000114440918
2015-04-08,7.440000057220459,7.03000020980835,7.380000114440918,7.190000057220459,49768183.0,7.190000057220459
2015-04-09,7.909999847412109,7.019999980926514,7.150000095367432,7.909999847412109,79291941.0,7.909999847412109
2015-04-10,8.699999809265137,8.0,8.199999809265137,8.699999809265137,78931214.0,8.699999809265137
2015-04-13,9.569999694824219,9.210000038146973,9.529999732971191,9.569999694824219,63247788.0,9.569999694824219
2015-04-14,10.529999732971191,9.300000190734863,10.359999656677246,9.350000381469727,228970529.0,9.350000381469727
2015-04-15,9.130000114440918,8.479999542236328,8.800000190734863,8.489999771118164,129293874.0,8.489999771118164
2015-04-16,8.770000457763672,7.909999847412109,8.15999984741211,8.6899995803833,79452079.0,8.6899995803833
2015-04-17,8.8100004196167,8.5,8.600000381469727,8.529999732971191,64382604.0,8.529999732971191
2015-04-20,8.460000038146973,8.100000381469727,8.460000038146973,8.130000114440918,68765246.0,8.130000114440918
2015-04-21,8.9399995803833,8.020000457763672,8.09000015258789,8.789999961853027,76054444.0,8.789999961853027
2015-04-22,9.489999771118164,8.680000305175781,8.720000267028809,9.140000343322754,77578544.0,9.140000343322754
2015-04-23,9.319999694824219,9.010000228881836,9.050000190734863,9.09000015258789,57353323.0,9.09000015258789
2015-04-24,8.970000267028809,8.609999656677246,8.970000267028809,8.850000381469727,51154777.0,8.850000381469727
2015-04-27,9.050000190734863,8.65999984741211,8.850000381469727,8.869999885559082,50472243.0,8.869999885559082
2015-04-28,8.890000343322754,8.399999618530273,8.869999885559082,8.4399995803833,42173520.0,8.4399995803833
2015-04-29,8.84000015258789,8.239999771118164,8.399999618530273,8.739999771118164,37837589.0,8.739999771118164
2015-04-30,8.869999885559082,8.600000381469727,8.75,8.670000076293945,32031373.0,8.670000076293945
2015-05-04,9.149999618530273,8.520000457763672,8.670000076293945,9.079999923706055,59295370.0,9.079999923706055
2015-05-05,9.920000076293945,8.930000305175781,9.079999923706055,9.5,108307092.0,9.5
2015-05-06,9.899999618530273,9.180000305175781,9.359999656677246,9.4399995803833,85011992.0,9.4399995803833
2015-05-07,9.350000381469727,8.5,9.319999694824219,8.5,56079596.0,8.5
2015-05-08,8.800000190734863,8.279999732971191,8.5,8.65999984741211,43010118.0,8.65999984741211
2015-05-11,9.449999809265137,8.579999923706055,8.779999732971191,9.40999984741211,63979392.0,9.40999984741211
2015-05-12,9.5,9.180000305175781,9.430000305175781,9.319999694824219,53215608.0,9.319999694824219
2015-05-13,9.800000190734863,9.119999885559082,9.300000190734863,9.609999656677246,73050264.0,9.609999656677246
2015-05-14,10.569999694824219,9.430000305175781,9.5,10.569999694824219,121536981.0,10.569999694824219
2015-05-15,10.720000267028809,9.949999809265137,10.720000267028809,10.010000228881836,91606000.0,10.010000228881836
2015-05-18,10.449999809265137,9.699999809265137,9.9399995803833,10.020000457763672,65105086.0,10.020000457763672
2015-05-19,10.279999732971191,9.710000038146973,10.029999732971191,10.130000114440918,55951780.0,10.130000114440918
2015-05-20,10.789999961853027,10.220000267028809,10.350000381469727,10.300000190734863,74171502.0,10.300000190734863
2015-05-21,10.729999542236328,10.229999542236328,10.300000190734863,10.390000343322754,60325933.0,10.390000343322754
2015-05-22,10.59000015258789,10.199999809265137,10.300000190734863,10.420000076293945,70766415.0,10.420000076293945
2015-05-25,11.449999809265137,10.1899995803833,10.369999885559082,11.170000076293945,94996689.0,11.170000076293945
2015-05-26,11.739999771118164,11.020000457763672,11.15999984741211,11.510000228881836,84328892.0,11.510000228881836
2015-05-27,12.579999923706055,11.3100004196167,11.529999732971191,12.229999542236328,88796433.0,12.229999542236328
2015-05-28,12.5,11.010000228881836,12.229999542236328,11.010000228881836,92605943.0,11.010000228881836
2015-05-29,11.489999771118164,10.069999694824219,10.869999885559082,11.020000457763672,77286330.0,11.020000457763672
2015-06-01,11.779999732971191,11.050000190734863,11.09000015258789,11.720000267028809,58495191.0,11.720000267028809
2015-06-02,12.5,11.779999732971191,11.779999732971191,12.300000190734863,70458337.0,12.300000190734863
2015-06-03,12.420000076293945,11.5600004196167,12.3100004196167,12.0600004196167,60485106.0,12.0600004196167
2015-06-04,12.0600004196167,10.850000381469727,12.0600004196167,11.789999961853027,54590119.0,11.789999961853027
2015-06-05,12.25,11.670000076293945,12.0,12.0,64714430.0,12.0
2015-06-08,12.149999618530273,11.350000381469727,12.020000457763672,11.569999694824219,66930659.0,11.569999694824219
2015-06-09,11.770000457763672,11.210000038146973,11.210000038146973,11.630000114440918,40188831.0,11.630000114440918
2015-06-10,11.970000267028809,11.300000190734863,11.5,11.699999809265137,45825858.0,11.699999809265137
2015-06-11,12.550000190734863,11.550000190734863,11.600000381469727,12.539999961853027,88079300.0,12.539999961853027
2015-06-12,12.869999885559082,12.289999961853027,12.5600004196167,12.789999961853027,81034120.0,12.789999961853027
2015-06-15,13.850000381469727,12.579999923706055,12.789999961853027,13.390000343322754,87253705.0,13.390000343322754
2015-06-16,13.329999923706055,12.3100004196167,13.010000228881836,12.470000267028809,66116660.0,12.470000267028809
2015-06-17,13.720000267028809,12.010000228881836,12.4399995803833,13.720000267028809,81378432.0,13.720000267028809
2015-06-18,14.930000305175781,13.770000457763672,14.210000038146973,13.859999656677246,103596923.0,13.859999656677246
2015-06-19,14.460000038146973,13.050000190734863,13.600000381469727,13.270000457763672,90342507.0,13.270000457763672
2015-06-23,14.539999961853027,11.979999542236328,13.1899995803833,14.5,102353631.0,14.5
2015-06-24,15.699999809265137,14.569999694824219,14.600000381469727,15.399999618530273,118733275.0,15.399999618530273
2015-06-25,15.529999732971191,14.039999961853027,15.399999618530273,14.600000381469727,91017475.0,14.600000381469727
2015-06-26,14.1899995803833,13.140000343322754,14.039999961853027,13.140000343322754,71617980.0,13.140000343322754
2015-06-29,13.800000190734863,11.829999923706055,13.609999656677246,11.829999923706055,98367755.0,11.829999923706055
2015-06-30,12.300000190734863,10.649999618530273,10.649999618530273,11.680000305175781,98008376.0,11.680000305175781
2015-07-01,11.5,10.510000228881836,11.5,10.510000228881836,94300398.0,10.510000228881836
2015-07-02,10.180000305175781,9.460000038146973,9.460000038146973,9.460000038146973,58773954.0,9.460000038146973
2015-07-03,8.960000038146973,8.510000228881836,8.510000228881836,8.510000228881836,50416280.0,8.510000228881836
2015-07-06,9.170000076293945,7.659999847412109,9.170000076293945,7.659999847412109,77677155.0,7.659999847412109
2015-07-07,6.889999866485596,6.889999866485596,6.889999866485596,6.889999866485596,2946300.0,6.889999866485596
2015-07-08,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,1588900.0,6.199999809265137
2015-07-09,6.820000171661377,5.579999923706055,5.579999923706055,6.820000171661377,141538230.0,6.820000171661377
2015-07-10,7.5,7.0,7.0,7.5,85428107.0,7.5
2015-07-13,8.25,7.53000020980835,7.769999980926514,8.25,130826972.0,8.25
2015-07-14,8.729999542236328,7.699999809265137,8.149999618530273,7.869999885559082,130416113.0,7.869999885559082
2015-07-15,7.75,7.079999923706055,7.5,7.079999923706055,52456262.0,7.079999923706055
2015-07-16,7.300000190734863,6.369999885559082,6.369999885559082,6.800000190734863,73970123.0,6.800000190734863
2015-07-17,7.349999904632568,6.789999961853027,6.800000190734863,7.230000019073486,59715180.0,7.230000019073486
2015-07-20,7.550000190734863,7.03000020980835,7.230000019073486,7.260000228881836,58777985.0,7.260000228881836
2015-07-21,7.989999771118164,7.0,7.25,7.989999771118164,87150964.0,7.989999771118164
2015-07-22,8.329999923706055,7.659999847412109,8.050000190734863,8.069999694824219,114885931.0,8.069999694824219
2015-07-23,8.449999809265137,7.849999904632568,8.0,8.260000228881836,81361106.0,8.260000228881836
2015-07-24,8.75,8.0,8.319999694824219,8.199999809265137,92837173.0,8.199999809265137
2015-07-27,8.180000305175781,7.380000114440918,7.96999979019165,7.380000114440918,61490039.0,7.380000114440918
2015-07-28,7.340000152587891,6.639999866485596,6.690000057220459,6.670000076293945,76864178.0,6.670000076293945
2015-07-29,7.239999771118164,6.400000095367432,6.800000190734863,7.210000038146973,48844037.0,7.210000038146973
2015-07-30,7.409999847412109,6.809999942779541,7.239999771118164,6.960000038146973,52030679.0,6.960000038146973
2015-07-31,6.960000038146973,6.420000076293945,6.800000190734863,6.710000038146973,32850703.0,6.710000038146973
2015-08-03,6.710000038146973,6.090000152587891,6.519999980926514,6.159999847412109,31332578.0,6.159999847412109
2015-08-04,6.78000020980835,6.230000019073486,6.239999771118164,6.78000020980835,44737038.0,6.78000020980835
2015-08-05,7.059999942779541,6.659999847412109,6.920000076293945,6.829999923706055,58646593.0,6.829999923706055
2015-08-06,6.980000019073486,6.570000171661377,6.679999828338623,6.880000114440918,37354873.0,6.880000114440918
2015-08-07,7.179999828338623,6.940000057220459,6.96999979019165,7.110000133514404,43578005.0,7.110000133514404
2015-08-10,7.760000228881836,7.150000095367432,7.199999809265137,7.599999904632568,59538990.0,7.599999904632568
2015-08-11,8.359999656677246,7.570000171661377,7.610000133514404,8.359999656677246,139667347.0,8.359999656677246
2015-08-12,8.380000114440918,8.010000228881836,8.300000190734863,8.029999732971191,94631811.0,8.029999732971191
2015-08-13,8.350000381469727,8.0,8.0600004196167,8.300000190734863,58976050.0,8.300000190734863
2015-08-14,9.100000381469727,8.149999618530273,8.399999618530273,8.260000228881836,152472578.0,8.260000228881836
2015-08-17,8.199999809265137,7.699999809265137,7.900000095367432,8.170000076293945,108440343.0,8.170000076293945
2015-08-18,8.0600004196167,7.349999904632568,7.889999866485596,7.349999904632568,98825818.0,7.349999904632568
2015-08-19,7.550000190734863,6.659999847412109,6.849999904632568,7.369999885559082,73355807.0,7.369999885559082
2015-08-20,7.289999961853027,6.849999904632568,7.199999809265137,6.900000095367432,47826309.0,6.900000095367432
2015-08-21,6.980000019073486,6.449999809265137,6.800000190734863,6.570000171661377,36692588.0,6.570000171661377
2015-08-24,6.199999809265137,5.909999847412109,6.199999809265137,5.909999847412109,36608549.0,5.909999847412109
2015-08-25,5.510000228881836,5.320000171661377,5.320000171661377,5.320000171661377,28278724.0,5.320000171661377
2015-08-26,5.519999980926514,4.820000171661377,5.349999904632568,4.889999866485596,44025596.0,4.889999866485596
2015-08-27,5.230000019073486,4.699999809265137,5.099999904632568,5.130000114440918,34506053.0,5.130000114440918
2015-08-28,5.639999866485596,5.130000114440918,5.21999979019165,5.610000133514404,43983463.0,5.610000133514404
2015-08-31,5.590000152587891,5.21999979019165,5.590000152587891,5.239999771118164,29495230.0,5.239999771118164
2015-09-01,5.349999904632568,4.75,5.25,4.809999942779541,30658368.0,4.809999942779541
2015-09-02,4.989999771118164,4.400000095367432,4.599999904632568,4.519999980926514,25079933.0,4.519999980926514
2015-09-07,4.869999885559082,4.599999904632568,4.679999828338623,4.710000038146973,23556660.0,4.710000038146973
2015-09-08,5.03000020980835,4.619999885559082,4.679999828338623,4.989999771118164,21140918.0,4.989999771118164
2015-09-09,5.260000228881836,4.989999771118164,5.099999904632568,5.25,32553698.0,5.25
2015-09-10,5.199999809265137,5.010000228881836,5.130000114440918,5.039999961853027,21532038.0,5.039999961853027
2015-09-11,5.159999847412109,5.019999980926514,5.090000152587891,5.110000133514404,16757682.0,5.110000133514404
2015-09-14,5.170000076293945,4.599999904632568,5.159999847412109,4.599999904632568,26820775.0,4.599999904632568
2015-09-15,4.550000190734863,4.139999866485596,4.550000190734863,4.190000057220459,23847901.0,4.190000057220459
2015-09-16,4.610000133514404,4.210000038146973,4.25,4.610000133514404,22334800.0,4.610000133514404
2015-09-17,4.760000228881836,4.460000038146973,4.670000076293945,4.46999979019165,27097881.0,4.46999979019165
2015-09-18,4.590000152587891,4.429999828338623,4.519999980926514,4.559999942779541,16333904.0,4.559999942779541
2015-09-21,4.710000038146973,4.440000057220459,4.46999979019165,4.690000057220459,18212455.0,4.690000057220459
2015-09-22,4.829999923706055,4.659999847412109,4.699999809265137,4.789999961853027,26885380.0,4.789999961853027
2015-09-23,4.71999979019165,4.559999942779541,4.699999809265137,4.630000114440918,20685098.0,4.630000114440918
2015-09-24,5.090000152587891,4.639999866485596,4.639999866485596,4.960000038146973,47394115.0,4.960000038146973
2015-09-25,4.949999809265137,4.570000171661377,4.889999866485596,4.739999771118164,29853984.0,4.739999771118164
2015-09-28,4.760000228881836,4.599999904632568,4.710000038146973,4.75,15067514.0,4.75
2015-09-29,4.699999809265137,4.550000190734863,4.630000114440918,4.599999904632568,14545324.0,4.599999904632568
2015-09-30,4.679999828338623,4.579999923706055,4.639999866485596,4.610000133514404,10890195.0,4.610000133514404
2015-10-08,4.869999885559082,4.730000019073486,4.75,4.809999942779541,21373812.0,4.809999942779541
2015-10-09,5.099999904632568,4.800000190734863,4.840000152587891,5.039999961853027,35146897.0,5.039999961853027
2015-10-12,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-10-13,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-10-14,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-10-15,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-10-16,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-10-19,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-10-20,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-10-21,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-10-22,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-10-23,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-10-26,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-10-27,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-10-28,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-10-29,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-10-30,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-11-02,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-11-03,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-11-04,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-11-05,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-11-06,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-11-09,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-11-10,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-11-11,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-11-12,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-11-13,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-11-16,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-11-17,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-11-18,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-11-19,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-11-20,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-11-23,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-11-24,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-11-25,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-11-26,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-11-27,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-11-30,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-12-01,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-12-02,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-12-03,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-12-04,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-12-07,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-12-08,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-12-09,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-12-10,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-12-11,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-12-14,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-12-15,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-12-16,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-12-17,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-12-18,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-12-21,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-12-22,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-12-23,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-12-24,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-12-25,5.099999904632568,4.800000190734863,4.840000152587891,5.039999961853027,35146897.0,5.039999961853027
2015-12-28,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-12-29,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-12-30,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2015-12-31,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2016-01-04,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2016-01-05,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2016-01-06,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2016-01-07,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2016-01-08,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2016-01-11,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2016-01-12,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2016-01-13,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2016-01-14,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2016-01-15,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2016-01-18,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2016-01-19,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2016-01-20,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2016-01-21,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2016-01-22,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2016-01-25,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2016-01-26,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,5.039999961853027
2016-01-27,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,7082035.0,5.539999961853027
2016-01-28,6.090000152587891,5.630000114440918,6.090000152587891,5.730000019073486,108139631.0,5.730000019073486
2016-01-29,5.800000190734863,5.380000114440918,5.650000095367432,5.730000019073486,60514972.0,5.730000019073486
2016-02-01,5.75,5.159999847412109,5.679999828338623,5.170000076293945,45738998.0,5.170000076293945
2016-02-02,5.570000171661377,5.159999847412109,5.25,5.510000228881836,41061739.0,5.510000228881836
2016-02-03,5.46999979019165,5.25,5.349999904632568,5.440000057220459,27782608.0,5.440000057220459
2016-02-04,5.980000019073486,5.460000038146973,5.460000038146973,5.980000019073486,28420212.0,5.980000019073486
2016-02-05,6.360000133514404,6.019999980926514,6.230000019073486,6.110000133514404,69039152.0,6.110000133514404
2016-02-15,6.71999979019165,5.880000114440918,5.929999828338623,6.71999979019165,80708384.0,6.71999979019165
2016-02-16,6.980000019073486,6.639999866485596,6.659999847412109,6.800000190734863,81450781.0,6.800000190734863
2016-02-17,6.96999979019165,6.539999961853027,6.679999828338623,6.840000152587891,64769503.0,6.840000152587891
2016-02-18,6.940000057220459,6.630000114440918,6.900000095367432,6.670000076293945,43217548.0,6.670000076293945
2016-02-19,6.820000171661377,6.519999980926514,6.610000133514404,6.610000133514404,32496555.0,6.610000133514404
2016-02-22,6.78000020980835,6.579999923706055,6.730000019073486,6.699999809265137,35781849.0,6.699999809265137
2016-02-23,7.369999885559082,6.639999866485596,6.710000038146973,7.090000152587891,74224457.0,7.090000152587891
2016-02-24,7.039999961853027,6.710000038146973,6.920000076293945,6.880000114440918,46897809.0,6.880000114440918
2016-02-25,6.900000095367432,6.190000057220459,6.900000095367432,6.190000057220459,46108665.0,6.190000057220459
2016-02-26,6.340000152587891,5.699999809265137,6.210000038146973,5.96999979019165,39380117.0,5.96999979019165
2016-02-29,5.960000038146973,5.400000095367432,5.849999904632568,5.489999771118164,27077587.0,5.489999771118164
2016-03-01,5.690000057220459,5.360000133514404,5.400000095367432,5.610000133514404,24080729.0,5.610000133514404
2016-03-02,6.039999961853027,5.550000190734863,5.550000190734863,5.980000019073486,30108666.0,5.980000019073486
2016-03-03,6.159999847412109,5.889999866485596,5.949999809265137,6.03000020980835,34587015.0,6.03000020980835
2016-03-04,6.039999961853027,5.519999980926514,5.909999847412109,5.690000057220459,27995264.0,5.690000057220459
2016-03-07,5.929999828338623,5.739999771118164,5.739999771118164,5.829999923706055,16353870.0,5.829999923706055
2016-03-08,5.739999771118164,5.400000095367432,5.699999809265137,5.650000095367432,26590444.0,5.650000095367432
2016-03-09,5.570000171661377,5.409999847412109,5.46999979019165,5.480000019073486,13311068.0,5.480000019073486
2016-03-10,5.639999866485596,5.400000095367432,5.46999979019165,5.440000057220459,12712602.0,5.440000057220459
2016-03-11,5.429999828338623,5.28000020980835,5.369999885559082,5.369999885559082,11075439.0,5.369999885559082
2016-03-14,5.730000019073486,5.449999809265137,5.460000038146973,5.639999866485596,20437288.0,5.639999866485596
2016-03-15,5.650000095367432,5.449999809265137,5.619999885559082,5.489999771118164,15033814.0,5.489999771118164
2016-03-16,5.639999866485596,5.46999979019165,5.5,5.550000190734863,15444449.0,5.550000190734863
2016-03-17,5.760000228881836,5.53000020980835,5.559999942779541,5.710000038146973,20875315.0,5.710000038146973
2016-03-18,6.090000152587891,5.699999809265137,5.710000038146973,5.920000076293945,33535470.0,5.920000076293945
2016-03-21,6.179999828338623,5.920000076293945,6.010000228881836,6.159999847412109,36533199.0,6.159999847412109
2016-03-22,6.110000133514404,5.989999771118164,6.099999904632568,6.039999961853027,27366032.0,6.039999961853027
2016-03-23,6.059999942779541,5.909999847412109,6.0,6.0,18972642.0,6.0
2016-03-24,5.949999809265137,5.78000020980835,5.949999809265137,5.820000171661377,19283685.0,5.820000171661377
2016-03-25,5.889999866485596,5.769999980926514,5.769999980926514,5.869999885559082,12631368.0,5.869999885559082
2016-03-28,6.210000038146973,5.869999885559082,5.940000057220459,6.170000076293945,38541112.0,6.170000076293945
2016-03-29,6.639999866485596,6.050000190734863,6.159999847412109,6.090000152587891,44118190.0,6.090000152587891
2016-03-30,6.230000019073486,6.0,6.110000133514404,6.199999809265137,32975655.0,6.199999809265137
2016-03-31,6.380000114440918,6.110000133514404,6.210000038146973,6.260000228881836,31854280.0,6.260000228881836
2016-04-01,6.269999980926514,6.079999923706055,6.25,6.159999847412109,21245526.0,6.159999847412109
2016-04-05,6.269999980926514,6.090000152587891,6.199999809265137,6.239999771118164,21225402.0,6.239999771118164
2016-04-06,6.340000152587891,6.159999847412109,6.210000038146973,6.269999980926514,23235630.0,6.269999980926514
2016-04-07,6.300000190734863,6.079999923706055,6.269999980926514,6.090000152587891,20287531.0,6.090000152587891
2016-04-08,6.039999961853027,5.869999885559082,6.0,6.0,18989246.0,6.0
2016-04-11,6.199999809265137,6.050000190734863,6.059999942779541,6.179999828338623,16457716.0,6.179999828338623
2016-04-12,6.230000019073486,6.059999942779541,6.190000057220459,6.119999885559082,12718393.0,6.119999885559082
2016-04-13,6.309999942779541,6.130000114440918,6.150000095367432,6.179999828338623,27624293.0,6.179999828338623
2016-04-14,6.289999961853027,6.170000076293945,6.199999809265137,6.260000228881836,17157846.0,6.260000228881836
2016-04-15,6.269999980926514,6.150000095367432,6.25,6.190000057220459,16172590.0,6.190000057220459
2016-04-18,6.170000076293945,6.0,6.170000076293945,6.019999980926514,17935710.0,6.019999980926514
2016-04-19,6.090000152587891,6.0,6.039999961853027,6.039999961853027,13028342.0,6.039999961853027
2016-04-20,6.099999904632568,5.599999904632568,6.090000152587891,5.829999923706055,26655243.0,5.829999923706055
2016-04-21,5.949999809265137,5.739999771118164,5.829999923706055,5.820000171661377,13913257.0,5.820000171661377
2016-04-22,5.829999923706055,5.630000114440918,5.630000114440918,5.829999923706055,9707182.0,5.829999923706055
2016-04-25,5.829999923706055,5.710000038146973,5.820000171661377,5.769999980926514,8463098.0,5.769999980926514
2016-04-26,5.849999904632568,5.739999771118164,5.789999961853027,5.829999923706055,6945526.0,5.829999923706055
2016-04-27,6.409999847412109,5.920000076293945,5.929999828338623,6.409999847412109,39853744.0,6.409999847412109
2016-04-28,6.480000019073486,6.199999809265137,6.480000019073486,6.349999904632568,55561727.0,6.349999904632568
2016-04-29,6.320000171661377,6.150000095367432,6.260000228881836,6.190000057220459,27368272.0,6.190000057220459
2016-05-03,6.329999923706055,6.150000095367432,6.199999809265137,6.320000171661377,32535121.0,6.320000171661377
2016-05-04,6.590000152587891,6.25,6.28000020980835,6.429999828338623,37193457.0,6.429999828338623
2016-05-05,6.489999771118164,6.309999942779541,6.380000114440918,6.389999866485596,21421817.0,6.389999866485596
2016-05-06,6.429999828338623,5.96999979019165,6.349999904632568,5.989999771118164,31779492.0,5.989999771118164
2016-05-09,5.989999771118164,5.730000019073486,5.96999979019165,5.829999923706055,17813779.0,5.829999923706055
2016-05-10,5.920000076293945,5.78000020980835,5.829999923706055,5.900000095367432,8426232.0,5.900000095367432
2016-05-11,6.179999828338623,5.909999847412109,5.909999847412109,6.050000190734863,18170895.0,6.050000190734863
2016-05-12,6.059999942779541,5.800000190734863,6.0,6.050000190734863,12819953.0,6.050000190734863
2016-05-13,6.21999979019165,5.900000095367432,6.079999923706055,5.980000019073486,14430548.0,5.980000019073486
2016-05-16,6.019999980926514,5.900000095367432,5.929999828338623,6.010000228881836,9658818.0,6.010000228881836
2016-05-17,6.070000171661377,5.920000076293945,6.010000228881836,5.940000057220459,8947658.0,5.940000057220459
2016-05-18,5.920000076293945,5.619999885559082,5.920000076293945,5.659999847412109,14971749.0,5.659999847412109
2016-05-19,5.789999961853027,5.670000076293945,5.670000076293945,5.690000057220459,7900672.0,5.690000057220459
2016-05-20,5.96999979019165,5.579999923706055,5.599999904632568,5.880000114440918,14159290.0,5.880000114440918
2016-05-23,5.960000038146973,5.849999904632568,5.849999904632568,5.920000076293945,11137984.0,5.920000076293945
2016-05-24,5.989999771118164,5.860000133514404,5.860000133514404,5.880000114440918,10151848.0,5.880000114440918
2016-05-25,5.96999979019165,5.800000190734863,5.920000076293945,5.829999923706055,8535314.0,5.829999923706055
2016-05-26,5.869999885559082,5.710000038146973,5.829999923706055,5.849999904632568,8110185.0,5.849999904632568
2016-05-27,5.860000133514404,5.800000190734863,5.840000152587891,5.829999923706055,5888204.0,5.829999923706055
2016-05-30,5.829999923706055,5.679999828338623,5.71999979019165,5.71999979019165,5882030.0,5.71999979019165
2016-05-31,5.920000076293945,5.769999980926514,5.769999980926514,5.909999847412109,13033446.0,5.909999847412109
2016-06-01,6.050000190734863,5.869999885559082,5.900000095367432,6.019999980926514,16744661.0,6.019999980926514
2016-06-02,6.010000228881836,5.920000076293945,6.010000228881836,5.989999771118164,11741917.0,5.989999771118164
2016-06-03,6.059999942779541,5.940000057220459,5.96999979019165,5.989999771118164,12469930.0,5.989999771118164
2016-06-06,6.059999942779541,5.960000038146973,6.03000020980835,6.010000228881836,10617853.0,6.010000228881836
2016-06-07,6.039999961853027,5.949999809265137,6.010000228881836,5.96999979019165,7055609.0,5.96999979019165
2016-06-08,6.0,5.909999847412109,5.960000038146973,5.920000076293945,8204484.0,5.920000076293945
2016-06-13,5.900000095367432,5.650000095367432,5.860000133514404,5.699999809265137,12607724.0,5.699999809265137
2016-06-14,5.75,5.659999847412109,5.739999771118164,5.739999771118164,8075270.0,5.739999771118164
2016-06-15,5.920000076293945,5.670000076293945,5.710000038146973,5.840000152587891,10182863.0,5.840000152587891
2016-06-16,5.849999904632568,5.710000038146973,5.849999904632568,5.730000019073486,10851555.0,5.730000019073486
2016-06-17,5.840000152587891,5.690000057220459,5.739999771118164,5.75,11518208.0,5.75
2016-06-20,5.730000019073486,5.630000114440918,5.699999809265137,5.670000076293945,8354948.0,5.670000076293945
2016-06-21,5.730000019073486,5.619999885559082,5.679999828338623,5.650000095367432,9078703.0,5.650000095367432
2016-06-22,5.659999847412109,5.599999904632568,5.639999866485596,5.659999847412109,7248942.0,5.659999847412109
2016-06-23,5.659999847412109,5.599999904632568,5.659999847412109,5.630000114440918,6151508.0,5.630000114440918
2016-06-24,5.659999847412109,5.460000038146973,5.650000095367432,5.619999885559082,10478267.0,5.619999885559082
2016-06-27,5.690000057220459,5.559999942779541,5.610000133514404,5.659999847412109,6956177.0,5.659999847412109
2016-06-28,5.699999809265137,5.579999923706055,5.630000114440918,5.670000076293945,10789050.0,5.670000076293945
2016-06-29,5.75,5.639999866485596,5.690000057220459,5.699999809265137,11580196.0,5.699999809265137
2016-06-30,5.760000228881836,5.630000114440918,5.690000057220459,5.75,12873709.0,5.75
2016-07-01,5.769999980926514,5.670000076293945,5.739999771118164,5.71999979019165,8667876.0,5.71999979019165
2016-07-04,5.789999961853027,5.650000095367432,5.679999828338623,5.769999980926514,10724352.0,5.769999980926514
2016-07-05,5.889999866485596,5.78000020980835,5.789999961853027,5.809999942779541,11800757.0,5.809999942779541
2016-07-06,5.849999904632568,5.769999980926514,5.769999980926514,5.820000171661377,8044103.0,5.820000171661377
2016-07-07,5.829999923706055,5.78000020980835,5.829999923706055,5.820000171661377,7790614.0,5.820000171661377
2016-07-08,6.389999866485596,5.829999923706055,5.829999923706055,6.059999942779541,37106837.0,6.059999942779541
2016-07-11,6.139999866485596,5.960000038146973,6.010000228881836,5.980000019073486,17824130.0,5.980000019073486
2016-07-12,6.010000228881836,5.889999866485596,5.900000095367432,6.0,13755673.0,6.0
2016-07-13,6.170000076293945,6.0,6.0,6.059999942779541,14202873.0,6.059999942779541
2016-07-14,6.119999885559082,6.019999980926514,6.059999942779541,6.059999942779541,9086223.0,6.059999942779541
2016-07-15,6.110000133514404,6.010000228881836,6.070000171661377,6.03000020980835,8597684.0,6.03000020980835
2016-07-18,6.070000171661377,5.920000076293945,6.070000171661377,5.96999979019165,8052780.0,5.96999979019165
2016-07-19,6.159999847412109,5.940000057220459,5.96999979019165,6.119999885559082,18350499.0,6.119999885559082
2016-07-20,6.130000114440918,6.050000190734863,6.130000114440918,6.059999942779541,8671217.0,6.059999942779541
2016-07-21,6.210000038146973,6.039999961853027,6.070000171661377,6.139999866485596,15704560.0,6.139999866485596
2016-07-22,6.179999828338623,6.050000190734863,6.139999866485596,6.090000152587891,9201092.0,6.090000152587891
2016-07-25,6.130000114440918,6.059999942779541,6.099999904632568,6.090000152587891,7908728.0,6.090000152587891
2016-07-26,6.159999847412109,6.070000171661377,6.110000133514404,6.150000095367432,12755947.0,6.150000095367432
2016-07-27,6.289999961853027,5.940000057220459,6.139999866485596,6.050000190734863,25594480.0,6.050000190734863
2016-07-28,6.059999942779541,5.860000133514404,6.050000190734863,5.96999979019165,11566655.0,5.96999979019165
2016-07-29,5.96999979019165,5.96999979019165,5.96999979019165,5.96999979019165,0.0,5.96999979019165
2016-08-01,5.96999979019165,5.96999979019165,5.96999979019165,5.96999979019165,0.0,5.96999979019165
2016-08-02,5.96999979019165,5.96999979019165,5.96999979019165,5.96999979019165,0.0,5.96999979019165
2016-08-03,5.96999979019165,5.96999979019165,5.96999979019165,5.96999979019165,0.0,5.96999979019165
2016-08-04,5.96999979019165,5.96999979019165,5.96999979019165,5.96999979019165,0.0,5.96999979019165
2016-08-05,6.570000171661377,6.170000076293945,6.559999942779541,6.329999923706055,50881742.0,6.329999923706055
2016-08-08,6.340000152587891,6.179999828338623,6.239999771118164,6.260000228881836,24600769.0,6.260000228881836
2016-08-09,6.320000171661377,6.179999828338623,6.239999771118164,6.25,17072341.0,6.25
2016-08-10,6.269999980926514,6.150000095367432,6.260000228881836,6.150000095367432,13119700.0,6.150000095367432
2016-08-11,6.21999979019165,6.070000171661377,6.119999885559082,6.079999923706055,12210600.0,6.079999923706055
2016-08-12,6.090000152587891,6.019999980926514,6.019999980926514,6.079999923706055,9057349.0,6.079999923706055
2016-08-15,6.159999847412109,6.03000020980835,6.070000171661377,6.150000095367432,18930269.0,6.150000095367432
2016-08-16,6.150000095367432,6.079999923706055,6.130000114440918,6.099999904632568,12314500.0,6.099999904632568
2016-08-17,6.28000020980835,6.050000190734863,6.050000190734863,6.260000228881836,24216598.0,6.260000228881836
2016-08-18,6.300000190734863,6.179999828338623,6.25,6.199999809265137,14774450.0,6.199999809265137
2016-08-19,6.210000038146973,6.150000095367432,6.199999809265137,6.170000076293945,8731675.0,6.170000076293945
2016-08-22,6.25,6.099999904632568,6.159999847412109,6.119999885559082,10441800.0,6.119999885559082
2016-08-23,6.179999828338623,6.090000152587891,6.150000095367432,6.179999828338623,10189956.0,6.179999828338623
2016-08-24,6.21999979019165,6.139999866485596,6.210000038146973,6.170000076293945,7782299.0,6.170000076293945
2016-08-25,6.150000095367432,5.980000019073486,6.119999885559082,6.090000152587891,11656337.0,6.090000152587891
2016-08-26,6.139999866485596,6.050000190734863,6.070000171661377,6.079999923706055,5700529.0,6.079999923706055
2016-08-29,6.119999885559082,6.070000171661377,6.070000171661377,6.099999904632568,6109286.0,6.099999904632568
2016-08-30,6.119999885559082,6.039999961853027,6.059999942779541,6.079999923706055,6831030.0,6.079999923706055
2016-08-31,6.130000114440918,6.070000171661377,6.079999923706055,6.090000152587891,5239650.0,6.090000152587891
2016-09-01,6.090000152587891,6.039999961853027,6.090000152587891,6.039999961853027,5042300.0,6.039999961853027
2016-09-02,6.090000152587891,6.03000020980835,6.039999961853027,6.039999961853027,4900090.0,6.039999961853027
2016-09-05,6.300000190734863,6.099999904632568,6.099999904632568,6.260000228881836,28944012.0,6.260000228881836
2016-09-06,6.300000190734863,6.159999847412109,6.190000057220459,6.289999961853027,21895983.0,6.289999961853027
2016-09-07,6.579999923706055,6.300000190734863,6.389999866485596,6.340000152587891,44425817.0,6.340000152587891
2016-09-08,6.460000038146973,6.230000019073486,6.300000190734863,6.429999828338623,22821670.0,6.429999828338623
2016-09-09,6.510000228881836,6.329999923706055,6.400000095367432,6.360000133514404,18667996.0,6.360000133514404
2016-09-12,6.380000114440918,6.230000019073486,6.309999942779541,6.269999980926514,17479008.0,6.269999980926514
2016-09-13,6.789999961853027,6.28000020980835,6.300000190734863,6.699999809265137,40032162.0,6.699999809265137
2016-09-14,6.730000019073486,6.489999771118164,6.619999885559082,6.519999980926514,26208938.0,6.519999980926514
2016-09-19,6.699999809265137,6.519999980926514,6.519999980926514,6.670000076293945,17890372.0,6.670000076293945
2016-09-20,6.849999904632568,6.610000133514404,6.690000057220459,6.849999904632568,24197622.0,6.849999904632568
2016-09-21,7.170000076293945,6.75,6.840000152587891,6.769999980926514,38882075.0,6.769999980926514
2016-09-22,6.889999866485596,6.739999771118164,6.78000020980835,6.78000020980835,19564901.0,6.78000020980835
2016-09-23,6.949999809265137,6.699999809265137,6.809999942779541,6.869999885559082,18096271.0,6.869999885559082
2016-09-26,7.070000171661377,6.630000114440918,6.860000133514404,6.699999809265137,29989797.0,6.699999809265137
2016-09-27,6.78000020980835,6.599999904632568,6.699999809265137,6.760000228881836,12795175.0,6.760000228881836
2016-09-28,6.849999904632568,6.699999809265137,6.75,6.809999942779541,9906207.0,6.809999942779541
2016-09-29,6.989999771118164,6.690000057220459,6.820000171661377,6.920000076293945,24809027.0,6.920000076293945
2016-09-30,7.260000228881836,6.900000095367432,6.900000095367432,7.199999809265137,41204203.0,7.199999809265137
2016-10-10,7.340000152587891,7.079999923706055,7.21999979019165,7.25,30516176.0,7.25
2016-10-11,7.239999771118164,7.110000133514404,7.239999771118164,7.170000076293945,18869496.0,7.170000076293945
2016-10-12,7.300000190734863,7.119999885559082,7.150000095367432,7.199999809265137,17657075.0,7.199999809265137
2016-10-13,7.230000019073486,7.130000114440918,7.190000057220459,7.159999847412109,11359089.0,7.159999847412109
2016-10-14,7.190000057220459,7.03000020980835,7.150000095367432,7.159999847412109,12714008.0,7.159999847412109
2016-10-17,7.239999771118164,7.0,7.150000095367432,7.110000133514404,14936151.0,7.110000133514404
2016-10-18,7.099999904632568,6.96999979019165,7.079999923706055,7.099999904632568,16378424.0,7.099999904632568
2016-10-19,7.119999885559082,7.019999980926514,7.099999904632568,7.059999942779541,9989445.0,7.059999942779541
2016-10-20,7.070000171661377,6.980000019073486,7.059999942779541,7.0,11724640.0,7.0
2016-10-21,7.059999942779541,6.960000038146973,7.0,6.989999771118164,10746130.0,6.989999771118164
2016-10-24,7.130000114440918,7.03000020980835,7.059999942779541,7.099999904632568,12365264.0,7.099999904632568
2016-10-25,7.130000114440918,7.019999980926514,7.099999904632568,7.059999942779541,8274712.0,7.059999942779541
2016-10-26,7.130000114440918,7.010000228881836,7.050000190734863,7.059999942779541,7077713.0,7.059999942779541
2016-10-27,7.090000152587891,7.010000228881836,7.03000020980835,7.050000190734863,7518366.0,7.050000190734863
2016-10-28,7.090000152587891,6.940000057220459,7.050000190734863,6.96999979019165,7676789.0,6.96999979019165
2016-10-31,6.909999847412109,6.699999809265137,6.909999847412109,6.78000020980835,15906067.0,6.78000020980835
2016-11-01,6.849999904632568,6.739999771118164,6.75,6.849999904632568,7263836.0,6.849999904632568
2016-11-02,6.909999847412109,6.789999961853027,6.849999904632568,6.909999847412109,10518137.0,6.909999847412109
2016-11-03,6.920000076293945,6.820000171661377,6.880000114440918,6.900000095367432,8470241.0,6.900000095367432
2016-11-04,6.880000114440918,6.800000190734863,6.849999904632568,6.860000133514404,11856380.0,6.860000133514404
2016-11-07,6.880000114440918,6.769999980926514,6.809999942779541,6.849999904632568,6970702.0,6.849999904632568
2016-11-08,6.960000038146973,6.820000171661377,6.849999904632568,6.900000095367432,8787550.0,6.900000095367432
2016-11-09,6.900000095367432,6.739999771118164,6.900000095367432,6.849999904632568,8935446.0,6.849999904632568
2016-11-10,6.909999847412109,6.849999904632568,6.889999866485596,6.889999866485596,9034190.0,6.889999866485596
2016-11-11,7.179999828338623,6.820000171661377,6.900000095367432,7.0,21974371.0,7.0
2016-11-14,7.090000152587891,6.849999904632568,6.96999979019165,6.920000076293945,22291378.0,6.920000076293945
2016-11-15,6.980000019073486,6.789999961853027,6.929999828338623,6.949999809265137,12374145.0,6.949999809265137
2016-11-16,6.940000057220459,6.880000114440918,6.940000057220459,6.920000076293945,7881016.0,6.920000076293945
2016-11-17,6.949999809265137,6.809999942779541,6.900000095367432,6.929999828338623,7801662.0,6.929999828338623
2016-11-18,6.920000076293945,6.809999942779541,6.909999847412109,6.840000152587891,6931400.0,6.840000152587891
2016-11-21,6.869999885559082,6.760000228881836,6.809999942779541,6.840000152587891,9290681.0,6.840000152587891
2016-11-22,6.849999904632568,6.78000020980835,6.829999923706055,6.840000152587891,5604513.0,6.840000152587891
2016-11-23,6.940000057220459,6.809999942779541,6.840000152587891,6.900000095367432,13239024.0,6.900000095367432
2016-11-24,7.03000020980835,6.889999866485596,6.900000095367432,6.96999979019165,15328525.0,6.96999979019165
2016-11-25,7.0,6.789999961853027,6.989999771118164,6.889999866485596,12408515.0,6.889999866485596
2016-11-28,6.900000095367432,6.840000152587891,6.860000133514404,6.860000133514404,6238339.0,6.860000133514404
2016-11-29,6.880000114440918,6.789999961853027,6.849999904632568,6.800000190734863,8962900.0,6.800000190734863
2016-11-30,6.769999980926514,6.659999847412109,6.730000019073486,6.679999828338623,12796606.0,6.679999828338623
2016-12-01,6.71999979019165,6.630000114440918,6.630000114440918,6.710000038146973,7348073.0,6.710000038146973
2016-12-02,6.760000228881836,6.679999828338623,6.710000038146973,6.710000038146973,5999184.0,6.710000038146973
2016-12-05,6.739999771118164,6.650000095367432,6.71999979019165,6.699999809265137,5451253.0,6.699999809265137
2016-12-06,6.730000019073486,6.670000076293945,6.699999809265137,6.699999809265137,5498542.0,6.699999809265137
2016-12-07,6.739999771118164,6.679999828338623,6.679999828338623,6.730000019073486,4776773.0,6.730000019073486
2016-12-08,6.769999980926514,6.659999847412109,6.730000019073486,6.75,6216215.0,6.75
2016-12-09,6.769999980926514,6.679999828338623,6.760000228881836,6.710000038146973,5034358.0,6.710000038146973
2016-12-12,6.699999809265137,6.449999809265137,6.699999809265137,6.5,13442800.0,6.5
2016-12-13,6.789999961853027,6.5,6.5,6.760000228881836,12313996.0,6.760000228881836
2016-12-14,6.949999809265137,6.699999809265137,6.71999979019165,6.78000020980835,12532311.0,6.78000020980835
2016-12-15,6.929999828338623,6.71999979019165,6.739999771118164,6.809999942779541,6953716.0,6.809999942779541
2016-12-16,6.96999979019165,6.789999961853027,6.789999961853027,6.949999809265137,11930188.0,6.949999809265137
2016-12-19,7.119999885559082,6.920000076293945,6.929999828338623,7.079999923706055,20720983.0,7.079999923706055
2016-12-20,7.110000133514404,7.03000020980835,7.070000171661377,7.070000171661377,15621635.0,7.070000171661377
2016-12-21,7.090000152587891,6.989999771118164,7.070000171661377,7.019999980926514,9896001.0,7.019999980926514
2016-12-22,7.010000228881836,6.880000114440918,7.0,6.949999809265137,11626697.0,6.949999809265137
2016-12-23,7.110000133514404,6.920000076293945,6.940000057220459,7.099999904632568,18156045.0,7.099999904632568
2016-12-26,7.599999904632568,7.179999828338623,7.25,7.300000190734863,39675517.0,7.300000190734863
2016-12-27,7.449999809265137,7.179999828338623,7.21999979019165,7.369999885559082,29078345.0,7.369999885559082
2016-12-28,7.449999809265137,7.260000228881836,7.329999923706055,7.340000152587891,19396755.0,7.340000152587891
2016-12-29,7.380000114440918,7.230000019073486,7.300000190734863,7.340000152587891,17669996.0,7.340000152587891
2016-12-30,7.380000114440918,7.039999961853027,7.130000114440918,7.25,30787201.0,7.25
2017-01-03,7.289999961853027,7.159999847412109,7.21999979019165,7.230000019073486,11842208.0,7.230000019073486
2017-01-04,7.380000114440918,7.179999828338623,7.199999809265137,7.349999904632568,20963187.0,7.349999904632568
2017-01-05,7.489999771118164,7.320000171661377,7.389999866485596,7.360000133514404,15838507.0,7.360000133514404
2017-01-06,7.980000019073486,7.300000190734863,7.300000190734863,7.690000057220459,47989608.0,7.690000057220459
2017-01-09,7.769999980926514,7.559999942779541,7.650000095367432,7.630000114440918,20603127.0,7.630000114440918
2017-01-10,7.690000057220459,6.949999809265137,7.610000133514404,7.110000133514404,58521600.0,7.110000133514404
2017-01-11,7.070000171661377,6.909999847412109,7.050000190734863,6.920000076293945,30115886.0,6.920000076293945
2017-01-12,7.019999980926514,6.909999847412109,6.909999847412109,6.920000076293945,8516088.0,6.920000076293945
2017-01-13,6.989999771118164,6.730000019073486,6.920000076293945,6.880000114440918,10744600.0,6.880000114440918
2017-01-16,6.849999904632568,6.440000057220459,6.789999961853027,6.630000114440918,14357989.0,6.630000114440918
2017-01-17,6.75,6.579999923706055,6.619999885559082,6.730000019073486,7125224.0,6.730000019073486
2017-01-18,6.739999771118164,6.639999866485596,6.730000019073486,6.690000057220459,5367201.0,6.690000057220459
2017-01-19,6.71999979019165,6.619999885559082,6.690000057220459,6.670000076293945,4140500.0,6.670000076293945
2017-01-20,6.739999771118164,6.639999866485596,6.659999847412109,6.730000019073486,4957111.0,6.730000019073486
2017-01-23,6.909999847412109,6.699999809265137,6.71999979019165,6.809999942779541,8578011.0,6.809999942779541
2017-01-24,7.239999771118164,6.730000019073486,6.78000020980835,7.010000228881836,15185520.0,7.010000228881836
2017-01-25,7.110000133514404,6.889999866485596,6.929999828338623,7.050000190734863,8129179.0,7.050000190734863
2017-01-26,7.070000171661377,6.96999979019165,7.03000020980835,7.039999961853027,4486775.0,7.039999961853027
2017-02-03,7.090000152587891,6.960000038146973,7.079999923706055,7.0,4585908.0,7.0
2017-02-06,7.03000020980835,6.949999809265137,7.0,7.010000228881836,3759804.0,7.010000228881836
2017-02-07,7.039999961853027,6.96999979019165,7.039999961853027,7.039999961853027,4238414.0,7.039999961853027
2017-02-08,7.150000095367432,7.019999980926514,7.039999961853027,7.150000095367432,7132954.0,7.150000095367432
2017-02-09,7.21999979019165,7.110000133514404,7.119999885559082,7.210000038146973,8095572.0,7.210000038146973
2017-02-10,7.269999980926514,7.139999866485596,7.190000057220459,7.139999866485596,8224089.0,7.139999866485596
2017-02-13,7.300000190734863,7.079999923706055,7.139999866485596,7.170000076293945,10217671.0,7.170000076293945
2017-02-14,7.230000019073486,7.0,7.179999828338623,7.119999885559082,10330482.0,7.119999885559082
2017-02-15,7.110000133514404,6.980000019073486,7.110000133514404,7.010000228881836,10833661.0,7.010000228881836
2017-02-16,7.059999942779541,6.980000019073486,7.010000228881836,7.050000190734863,5020842.0,7.050000190734863
2017-02-17,7.070000171661377,6.980000019073486,7.070000171661377,6.989999771118164,5055632.0,6.989999771118164
2017-02-20,7.380000114440918,6.989999771118164,6.989999771118164,7.269999980926514,25268733.0,7.269999980926514
2017-02-21,7.940000057220459,7.210000038146973,7.269999980926514,7.619999885559082,67798257.0,7.619999885559082
2017-02-22,7.800000190734863,7.309999942779541,7.590000152587891,7.429999828338623,47060613.0,7.429999828338623
2017-02-23,7.480000019073486,7.210000038146973,7.409999847412109,7.309999942779541,32988529.0,7.309999942779541
2017-02-24,7.380000114440918,7.070000171661377,7.309999942779541,7.139999866485596,31920982.0,7.139999866485596
2017-02-27,7.21999979019165,6.980000019073486,7.090000152587891,7.170000076293945,15117509.0,7.170000076293945
2017-02-28,7.199999809265137,7.090000152587891,7.130000114440918,7.179999828338623,8057301.0,7.179999828338623
2017-03-01,7.239999771118164,7.119999885559082,7.179999828338623,7.159999847412109,10561893.0,7.159999847412109
2017-03-02,7.210000038146973,7.099999904632568,7.139999866485596,7.110000133514404,9687736.0,7.110000133514404
2017-03-03,7.239999771118164,7.03000020980835,7.110000133514404,7.21999979019165,11628194.0,7.21999979019165
2017-03-06,7.320000171661377,7.190000057220459,7.239999771118164,7.28000020980835,10776870.0,7.28000020980835
2017-03-07,7.489999771118164,7.230000019073486,7.28000020980835,7.480000019073486,25908710.0,7.480000019073486
2017-03-08,7.489999771118164,7.320000171661377,7.480000019073486,7.329999923706055,11977624.0,7.329999923706055
2017-03-09,7.46999979019165,7.260000228881836,7.320000171661377,7.369999885559082,14829631.0,7.369999885559082
2017-03-10,7.400000095367432,7.239999771118164,7.380000114440918,7.28000020980835,8702911.0,7.28000020980835
2017-03-13,7.360000133514404,7.179999828338623,7.28000020980835,7.300000190734863,8096200.0,7.300000190734863
2017-03-14,7.369999885559082,7.25,7.289999961853027,7.28000020980835,5563245.0,7.28000020980835
2017-03-15,7.260000228881836,7.210000038146973,7.25,7.25,5952001.0,7.25
2017-03-16,7.349999904632568,7.25,7.25,7.289999961853027,7088808.0,7.289999961853027
2017-03-17,7.360000133514404,7.25,7.309999942779541,7.329999923706055,9991973.0,7.329999923706055
2017-03-20,7.539999961853027,7.289999961853027,7.349999904632568,7.46999979019165,23546372.0,7.46999979019165
2017-03-21,7.539999961853027,7.400000095367432,7.440000057220459,7.480000019073486,12531918.0,7.480000019073486
2017-03-22,7.539999961853027,7.340000152587891,7.440000057220459,7.460000038146973,11276588.0,7.460000038146973
2017-03-23,7.5,7.349999904632568,7.460000038146973,7.389999866485596,8839625.0,7.389999866485596
2017-03-24,7.449999809265137,7.300000190734863,7.389999866485596,7.420000076293945,9855040.0,7.420000076293945
2017-03-27,7.420000076293945,7.210000038146973,7.420000076293945,7.21999979019165,12778001.0,7.21999979019165
2017-03-28,7.28000020980835,7.170000076293945,7.25,7.210000038146973,7720915.0,7.210000038146973
2017-03-29,7.239999771118164,7.059999942779541,7.210000038146973,7.110000133514404,8020600.0,7.110000133514404
2017-03-30,7.230000019073486,7.010000228881836,7.119999885559082,7.050000190734863,11539065.0,7.050000190734863
2017-03-31,7.210000038146973,7.079999923706055,7.079999923706055,7.199999809265137,6615492.0,7.199999809265137
2017-04-05,7.239999771118164,7.150000095367432,7.199999809265137,7.210000038146973,7288949.0,7.210000038146973
2017-04-06,7.210000038146973,7.130000114440918,7.199999809265137,7.170000076293945,8036551.0,7.170000076293945
2017-04-07,7.21999979019165,7.159999847412109,7.21999979019165,7.190000057220459,5435908.0,7.190000057220459
2017-04-10,7.199999809265137,7.119999885559082,7.170000076293945,7.159999847412109,7577402.0,7.159999847412109
2017-04-11,7.150000095367432,6.949999809265137,7.150000095367432,7.079999923706055,11575217.0,7.079999923706055
2017-04-12,7.050000190734863,6.900000095367432,7.03000020980835,6.909999847412109,9404380.0,6.909999847412109
2017-04-13,7.0,6.900000095367432,6.909999847412109,6.949999809265137,5352729.0,6.949999809265137
2017-04-14,6.989999771118164,6.690000057220459,6.960000038146973,6.809999942779541,12745224.0,6.809999942779541
2017-04-17,6.800000190734863,6.690000057220459,6.75,6.730000019073486,4934127.0,6.730000019073486
2017-04-18,6.849999904632568,6.710000038146973,6.769999980926514,6.739999771118164,4244932.0,6.739999771118164
2017-04-19,6.769999980926514,6.559999942779541,6.71999979019165,6.630000114440918,6764959.0,6.630000114440918
2017-04-20,6.670000076293945,6.5,6.610000133514404,6.570000171661377,4988301.0,6.570000171661377
2017-04-21,6.599999904632568,6.480000019073486,6.539999961853027,6.510000228881836,5492976.0,6.510000228881836
2017-04-24,6.519999980926514,6.0,6.480000019073486,6.159999847412109,9795610.0,6.159999847412109
2017-04-25,6.28000020980835,6.150000095367432,6.159999847412109,6.199999809265137,5093117.0,6.199999809265137
2017-04-26,6.230000019073486,6.099999904632568,6.199999809265137,6.179999828338623,4319708.0,6.179999828338623
2017-04-27,6.210000038146973,6.070000171661377,6.179999828338623,6.199999809265137,5438082.0,6.199999809265137
2017-04-28,6.440000057220459,6.079999923706055,6.099999904632568,6.349999904632568,5765552.0,6.349999904632568
2017-05-02,6.53000020980835,6.309999942779541,6.349999904632568,6.480000019073486,6210498.0,6.480000019073486
2017-05-03,6.559999942779541,6.389999866485596,6.400000095367432,6.489999771118164,3447208.0,6.489999771118164
2017-05-04,6.5,6.400000095367432,6.489999771118164,6.460000038146973,4306358.0,6.460000038146973
2017-05-05,6.480000019073486,6.260000228881836,6.429999828338623,6.340000152587891,3916501.0,6.340000152587891
2017-05-08,6.329999923706055,6.139999866485596,6.329999923706055,6.139999866485596,3847346.0,6.139999866485596
2017-05-09,6.269999980926514,6.090000152587891,6.150000095367432,6.21999979019165,3579142.0,6.21999979019165
2017-05-10,6.260000228881836,6.099999904632568,6.230000019073486,6.139999866485596,4461825.0,6.139999866485596
2017-05-11,6.179999828338623,6.050000190734863,6.170000076293945,6.119999885559082,5342225.0,6.119999885559082
2017-05-12,6.170000076293945,6.070000171661377,6.170000076293945,6.139999866485596,2721063.0,6.139999866485596
2017-05-15,6.210000038146973,6.130000114440918,6.139999866485596,6.150000095367432,2162210.0,6.150000095367432
2017-05-16,6.199999809265137,6.039999961853027,6.150000095367432,6.199999809265137,4396263.0,6.199999809265137
2017-05-17,6.230000019073486,6.150000095367432,6.190000057220459,6.159999847412109,3163559.0,6.159999847412109
2017-05-18,6.170000076293945,6.079999923706055,6.119999885559082,6.090000152587891,3841100.0,6.090000152587891
2017-05-19,6.139999866485596,6.039999961853027,6.090000152587891,6.090000152587891,3327100.0,6.090000152587891
2017-05-22,6.179999828338623,6.050000190734863,6.099999904632568,6.110000133514404,4630500.0,6.110000133514404
2017-05-23,6.139999866485596,5.980000019073486,6.139999866485596,6.059999942779541,4719780.0,6.059999942779541
2017-05-24,6.28000020980835,5.849999904632568,6.019999980926514,6.199999809265137,10440447.0,6.199999809265137
2017-05-25,6.340000152587891,6.159999847412109,6.159999847412109,6.25,6560203.0,6.25
2017-05-26,6.269999980926514,6.159999847412109,6.25,6.230000019073486,3505255.0,6.230000019073486
2017-05-31,6.28000020980835,6.059999942779541,6.25,6.079999923706055,5599301.0,6.079999923706055
2017-06-01,6.130000114440918,6.039999961853027,6.079999923706055,6.050000190734863,4193765.0,6.050000190734863
2017-06-02,6.420000076293945,6.0,6.03000020980835,6.360000133514404,11207258.0,6.360000133514404
2017-06-05,6.449999809265137,6.300000190734863,6.360000133514404,6.389999866485596,5774904.0,6.389999866485596
2017-06-06,6.550000190734863,6.349999904632568,6.360000133514404,6.46999979019165,7338101.0,6.46999979019165
2017-06-07,6.539999961853027,6.440000057220459,6.449999809265137,6.5,10696786.0,6.5
2017-06-08,6.510000228881836,6.449999809265137,6.5,6.46999979019165,4339300.0,6.46999979019165
2017-06-09,6.550000190734863,6.420000076293945,6.460000038146973,6.5,3307856.0,6.5
2017-06-12,6.5,6.420000076293945,6.480000019073486,6.429999828338623,2565000.0,6.429999828338623
2017-06-13,6.46999979019165,6.380000114440918,6.429999828338623,6.440000057220459,2092100.0,6.440000057220459
2017-06-14,6.539999961853027,6.389999866485596,6.440000057220459,6.440000057220459,3853901.0,6.440000057220459
2017-06-15,6.699999809265137,6.409999847412109,6.460000038146973,6.599999904632568,9522188.0,6.599999904632568
2017-06-16,6.659999847412109,6.579999923706055,6.599999904632568,6.579999923706055,2229600.0,6.579999923706055
2017-06-19,6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0.0,6.579999923706055
2017-06-20,6.699999809265137,6.599999904632568,6.659999847412109,6.619999885559082,3370130.0,6.619999885559082
2017-06-21,6.71999979019165,6.599999904632568,6.619999885559082,6.650000095367432,3203048.0,6.650000095367432
2017-06-22,6.679999828338623,6.480000019073486,6.679999828338623,6.480000019073486,4461202.0,6.480000019073486
2017-06-23,6.550000190734863,6.429999828338623,6.449999809265137,6.480000019073486,3608157.0,6.480000019073486
2017-06-26,6.550000190734863,6.46999979019165,6.46999979019165,6.53000020980835,2304500.0,6.53000020980835
2017-06-27,6.639999866485596,6.489999771118164,6.510000228881836,6.590000152587891,3351104.0,6.590000152587891
2017-06-28,6.650000095367432,6.519999980926514,6.550000190734863,6.53000020980835,3294450.0,6.53000020980835
2017-06-29,6.579999923706055,6.489999771118164,6.559999942779541,6.539999961853027,3614169.0,6.539999961853027
2017-06-30,6.579999923706055,6.480000019073486,6.5,6.570000171661377,2773306.0,6.570000171661377
2017-07-03,6.699999809265137,6.539999961853027,6.539999961853027,6.679999828338623,4022034.0,6.679999828338623
2017-07-04,6.760000228881836,6.639999866485596,6.679999828338623,6.71999979019165,4130580.0,6.71999979019165
2017-07-05,6.769999980926514,6.690000057220459,6.71999979019165,6.71999979019165,2637902.0,6.71999979019165
2017-07-06,6.75,6.590000152587891,6.710000038146973,6.639999866485596,6474533.0,6.639999866485596
2017-07-07,6.670000076293945,6.610000133514404,6.630000114440918,6.659999847412109,2074862.0,6.659999847412109
2017-07-10,6.670000076293945,6.53000020980835,6.670000076293945,6.590000152587891,4043191.0,6.590000152587891
2017-07-11,6.590000152587891,6.519999980926514,6.590000152587891,6.539999961853027,2697142.0,6.539999961853027
2017-07-12,6.559999942779541,6.309999942779541,6.539999961853027,6.400000095367432,5703102.0,6.400000095367432
2017-07-13,6.46999979019165,6.349999904632568,6.429999828338623,6.409999847412109,2006290.0,6.409999847412109
2017-07-14,6.429999828338623,6.349999904632568,6.429999828338623,6.409999847412109,1665922.0,6.409999847412109
2017-07-17,6.409999847412109,5.989999771118164,6.409999847412109,6.0,9568979.0,6.0
2017-07-18,6.079999923706055,5.929999828338623,6.0,6.019999980926514,4611403.0,6.019999980926514
2017-07-19,6.070000171661377,5.980000019073486,6.070000171661377,6.050000190734863,4772302.0,6.050000190734863
2017-07-20,6.070000171661377,6.010000228881836,6.010000228881836,6.070000171661377,4247975.0,6.070000171661377
2017-07-21,6.119999885559082,6.019999980926514,6.070000171661377,6.090000152587891,4082299.0,6.090000152587891
2017-07-24,6.119999885559082,6.050000190734863,6.090000152587891,6.099999904632568,2735068.0,6.099999904632568
2017-07-25,6.300000190734863,6.079999923706055,6.099999904632568,6.199999809265137,5859499.0,6.199999809265137
2017-07-26,6.25,6.139999866485596,6.239999771118164,6.21999979019165,4385075.0,6.21999979019165
2017-07-27,6.28000020980835,6.179999828338623,6.199999809265137,6.230000019073486,4423252.0,6.230000019073486
2017-07-28,6.230000019073486,6.159999847412109,6.210000038146973,6.190000057220459,4543448.0,6.190000057220459
2017-07-31,6.260000228881836,6.170000076293945,6.179999828338623,6.210000038146973,3842662.0,6.210000038146973
2017-08-01,6.25,6.170000076293945,6.199999809265137,6.190000057220459,4013488.0,6.190000057220459
2017-08-02,6.809999942779541,6.210000038146973,6.210000038146973,6.809999942779541,20639079.0,6.809999942779541
2017-08-03,6.989999771118164,6.650000095367432,6.809999942779541,6.710000038146973,28889289.0,6.710000038146973
2017-08-04,6.699999809265137,6.510000228881836,6.650000095367432,6.570000171661377,15911836.0,6.570000171661377
2017-08-07,6.570000171661377,6.440000057220459,6.519999980926514,6.550000190734863,8878301.0,6.550000190734863
2017-08-08,6.590000152587891,6.489999771118164,6.550000190734863,6.539999961853027,7321136.0,6.539999961853027
2017-08-09,6.630000114440918,6.489999771118164,6.53000020980835,6.570000171661377,7287606.0,6.570000171661377
2017-08-10,6.630000114440918,6.460000038146973,6.630000114440918,6.489999771118164,5724326.0,6.489999771118164
2017-08-11,6.489999771118164,6.309999942779541,6.449999809265137,6.46999979019165,7137592.0,6.46999979019165
2017-08-14,6.630000114440918,6.429999828338623,6.449999809265137,6.550000190734863,6271263.0,6.550000190734863
2017-08-15,6.559999942779541,6.440000057220459,6.519999980926514,6.53000020980835,7386112.0,6.53000020980835
2017-08-16,6.550000190734863,6.449999809265137,6.5,6.489999771118164,3973390.0,6.489999771118164
2017-08-17,6.619999885559082,6.460000038146973,6.489999771118164,6.570000171661377,6362403.0,6.570000171661377
2017-08-18,6.570000171661377,6.480000019073486,6.559999942779541,6.539999961853027,4774500.0,6.539999961853027
2017-08-21,6.599999904632568,6.480000019073486,6.480000019073486,6.579999923706055,6845749.0,6.579999923706055
2017-08-22,6.590000152587891,6.519999980926514,6.579999923706055,6.53000020980835,3920800.0,6.53000020980835
2017-08-23,6.559999942779541,6.400000095367432,6.539999961853027,6.480000019073486,5103070.0,6.480000019073486
2017-08-24,6.53000020980835,6.420000076293945,6.440000057220459,6.449999809265137,4646800.0,6.449999809265137
2017-08-25,6.5,6.400000095367432,6.409999847412109,6.480000019073486,4769600.0,6.480000019073486
2017-08-28,6.53000020980835,6.429999828338623,6.480000019073486,6.519999980926514,3778315.0,6.519999980926514
2017-08-29,6.539999961853027,6.460000038146973,6.510000228881836,6.519999980926514,5374233.0,6.519999980926514
2017-08-30,6.539999961853027,6.460000038146973,6.46999979019165,6.53000020980835,4905474.0,6.53000020980835
2017-08-31,6.53000020980835,6.449999809265137,6.510000228881836,6.46999979019165,4949250.0,6.46999979019165
2017-09-01,6.550000190734863,6.440000057220459,6.480000019073486,6.53000020980835,4527077.0,6.53000020980835
2017-09-04,6.889999866485596,6.5,6.550000190734863,6.670000076293945,13206061.0,6.670000076293945
2017-09-05,6.690000057220459,6.579999923706055,6.670000076293945,6.670000076293945,7780386.0,6.670000076293945
2017-09-06,6.650000095367432,6.539999961853027,6.630000114440918,6.610000133514404,4166601.0,6.610000133514404
2017-09-07,6.639999866485596,6.550000190734863,6.599999904632568,6.579999923706055,3599105.0,6.579999923706055
2017-09-08,6.679999828338623,6.550000190734863,6.550000190734863,6.619999885559082,5456809.0,6.619999885559082
2017-09-11,6.650000095367432,6.5,6.579999923706055,6.53000020980835,6676702.0,6.53000020980835
2017-09-12,6.53000020980835,6.329999923706055,6.53000020980835,6.369999885559082,12071607.0,6.369999885559082
2017-09-13,6.429999828338623,6.309999942779541,6.360000133514404,6.420000076293945,5237200.0,6.420000076293945
2017-09-14,6.539999961853027,6.369999885559082,6.409999847412109,6.46999979019165,6404437.0,6.46999979019165
2017-09-15,6.639999866485596,6.460000038146973,6.480000019073486,6.550000190734863,9476067.0,6.550000190734863
2017-09-18,6.590000152587891,6.510000228881836,6.590000152587891,6.550000190734863,4228442.0,6.550000190734863
2017-09-19,6.610000133514404,6.480000019073486,6.539999961853027,6.550000190734863,4696457.0,6.550000190734863
2017-09-20,6.619999885559082,6.510000228881836,6.550000190734863,6.590000152587891,4315243.0,6.590000152587891
2017-09-21,6.619999885559082,6.46999979019165,6.559999942779541,6.480000019073486,2608158.0,6.480000019073486
2017-09-22,6.610000133514404,6.440000057220459,6.559999942779541,6.489999771118164,7846097.0,6.489999771118164
2017-09-25,6.510000228881836,6.340000152587891,6.489999771118164,6.369999885559082,3879755.0,6.369999885559082
2017-09-26,6.420000076293945,6.289999961853027,6.369999885559082,6.329999923706055,3514400.0,6.329999923706055
2017-09-27,6.440000057220459,6.309999942779541,6.349999904632568,6.349999904632568,3628339.0,6.349999904632568
2017-09-28,6.849999904632568,6.349999904632568,6.349999904632568,6.639999866485596,20896061.0,6.639999866485596
2017-09-29,6.699999809265137,6.590000152587891,6.590000152587891,6.650000095367432,7514000.0,6.650000095367432
2017-10-09,6.75,6.610000133514404,6.75,6.650000095367432,6031981.0,6.650000095367432
2017-10-10,6.769999980926514,6.570000171661377,6.639999866485596,6.730000019073486,8121776.0,6.730000019073486
2017-10-11,6.949999809265137,6.710000038146973,6.730000019073486,6.900000095367432,18371620.0,6.900000095367432
2017-10-12,6.929999828338623,6.75,6.880000114440918,6.849999904632568,13931650.0,6.849999904632568
2017-10-13,6.900000095367432,6.760000228881836,6.860000133514404,6.789999961853027,6584405.0,6.789999961853027
2017-10-16,6.920000076293945,6.71999979019165,6.760000228881836,6.889999866485596,11948690.0,6.889999866485596
2017-10-17,6.889999866485596,6.760000228881836,6.889999866485596,6.820000171661377,7861060.0,6.820000171661377
2017-10-18,6.989999771118164,6.730000019073486,6.880000114440918,6.920000076293945,17846743.0,6.920000076293945
2017-10-19,6.980000019073486,6.820000171661377,6.820000171661377,6.849999904632568,17137263.0,6.849999904632568
2017-10-20,7.090000152587891,6.699999809265137,6.869999885559082,7.059999942779541,18769941.0,7.059999942779541
2017-10-23,7.090000152587891,7.010000228881836,7.050000190734863,7.03000020980835,11905991.0,7.03000020980835
2017-10-24,7.099999904632568,6.920000076293945,7.0,7.03000020980835,9670102.0,7.03000020980835
2017-10-25,7.099999904632568,6.929999828338623,7.010000228881836,7.090000152587891,10798259.0,7.090000152587891
2017-10-26,7.329999923706055,7.070000171661377,7.090000152587891,7.090000152587891,22804825.0,7.090000152587891
2017-10-27,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-10-30,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-10-31,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-11-01,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-11-02,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-11-03,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-11-06,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-11-07,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-11-08,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-11-09,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-11-10,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-11-13,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-11-14,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-11-15,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-11-16,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-11-17,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-11-20,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-11-21,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-11-22,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-11-23,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-11-24,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-11-27,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-11-28,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-11-29,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-11-30,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-12-01,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-12-04,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-12-05,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-12-06,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-12-07,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-12-08,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-12-11,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-12-12,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-12-13,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-12-14,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-12-15,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-12-18,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-12-19,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-12-20,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-12-21,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-12-22,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-12-25,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-12-26,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-12-27,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-12-28,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2017-12-29,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2018-01-02,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2018-01-03,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2018-01-04,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2018-01-05,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2018-01-08,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2018-01-09,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2018-01-10,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2018-01-11,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2018-01-12,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2018-01-15,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2018-01-16,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2018-01-17,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2018-01-18,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2018-01-19,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2018-01-22,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2018-01-23,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2018-01-24,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2018-01-25,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2018-01-26,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2018-01-29,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2018-01-30,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2018-01-31,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2018-02-01,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2018-02-02,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2018-02-05,5.929999828338623,5.170000076293945,5.179999828338623,5.78000020980835,83570441.0,5.78000020980835
2018-02-06,5.619999885559082,5.340000152587891,5.460000038146973,5.489999771118164,39826968.0,5.489999771118164
2018-02-07,5.690000057220459,4.940000057220459,5.550000190734863,4.940000057220459,48922900.0,4.940000057220459
2018-02-08,4.940000057220459,4.940000057220459,4.940000057220459,4.940000057220459,0.0,4.940000057220459
2018-02-09,4.940000057220459,4.940000057220459,4.940000057220459,4.940000057220459,0.0,4.940000057220459
2018-02-12,4.940000057220459,4.940000057220459,4.940000057220459,4.940000057220459,0.0,4.940000057220459
2018-02-13,4.940000057220459,4.940000057220459,4.940000057220459,4.940000057220459,0.0,4.940000057220459
2018-02-14,4.940000057220459,4.940000057220459,4.940000057220459,4.940000057220459,0.0,4.940000057220459
2018-02-22,4.940000057220459,4.940000057220459,4.940000057220459,4.940000057220459,0.0,4.940000057220459
2018-02-23,4.940000057220459,4.940000057220459,4.940000057220459,4.940000057220459,0.0,4.940000057220459
2018-02-26,4.940000057220459,4.940000057220459,4.940000057220459,4.940000057220459,0.0,4.940000057220459
2018-02-27,4.940000057220459,4.940000057220459,4.940000057220459,4.940000057220459,0.0,4.940000057220459
2018-02-28,4.940000057220459,4.940000057220459,4.940000057220459,4.940000057220459,0.0,4.940000057220459
2018-03-01,4.940000057220459,4.940000057220459,4.940000057220459,4.940000057220459,0.0,4.940000057220459
2018-03-02,5.599999904632568,5.230000019073486,5.599999904632568,5.570000171661377,48133260.0,5.570000171661377
2018-03-05,5.789999961853027,5.320000171661377,5.420000076293945,5.639999866485596,25145243.0,5.639999866485596
2018-03-06,5.75,5.53000020980835,5.570000171661377,5.650000095367432,22206519.0,5.650000095367432
2018-03-07,5.699999809265137,5.570000171661377,5.630000114440918,5.610000133514404,10195150.0,5.610000133514404
2018-03-08,5.630000114440918,5.449999809265137,5.610000133514404,5.570000171661377,13479402.0,5.570000171661377
2018-03-09,5.71999979019165,5.539999961853027,5.570000171661377,5.679999828338623,25044196.0,5.679999828338623
2018-03-12,5.730000019073486,5.610000133514404,5.659999847412109,5.710000038146973,11983857.0,5.710000038146973
2018-03-13,5.800000190734863,5.670000076293945,5.75,5.71999979019165,9747146.0,5.71999979019165
2018-03-14,5.75,5.679999828338623,5.699999809265137,5.710000038146973,6609758.0,5.710000038146973
2018-03-15,5.75,5.619999885559082,5.710000038146973,5.690000057220459,6738400.0,5.690000057220459
2018-03-16,5.730000019073486,5.630000114440918,5.690000057220459,5.690000057220459,7170903.0,5.690000057220459
2018-03-19,5.679999828338623,5.610000133514404,5.679999828338623,5.659999847412109,4389601.0,5.659999847412109
2018-03-20,5.860000133514404,5.579999923706055,5.619999885559082,5.829999923706055,16082234.0,5.829999923706055
2018-03-21,5.929999828338623,5.789999961853027,5.809999942779541,5.829999923706055,11851946.0,5.829999923706055
2018-03-22,5.880000114440918,5.769999980926514,5.829999923706055,5.880000114440918,11451618.0,5.880000114440918
2018-03-23,5.849999904632568,5.650000095367432,5.78000020980835,5.78000020980835,16798642.0,5.78000020980835
2018-03-26,5.869999885559082,5.199999809265137,5.869999885559082,5.710000038146973,20199175.0,5.710000038146973
2018-03-27,5.849999904632568,5.659999847412109,5.659999847412109,5.820000171661377,16775339.0,5.820000171661377
2018-03-28,5.880000114440918,5.730000019073486,5.760000228881836,5.800000190734863,12722906.0,5.800000190734863
2018-03-29,5.829999923706055,5.610000133514404,5.800000190734863,5.630000114440918,9771155.0,5.630000114440918
2018-03-30,5.75,5.480000019073486,5.599999904632568,5.619999885559082,10999036.0,5.619999885559082
2018-04-02,5.739999771118164,5.510000228881836,5.590000152587891,5.550000190734863,6999536.0,5.550000190734863
2018-04-03,5.559999942779541,5.440000057220459,5.519999980926514,5.550000190734863,7421100.0,5.550000190734863
2018-04-04,5.690000057220459,5.489999771118164,5.53000020980835,5.590000152587891,7411124.0,5.590000152587891
2018-04-09,5.639999866485596,5.510000228881836,5.579999923706055,5.599999904632568,3925302.0,5.599999904632568
2018-04-10,5.610000133514404,5.510000228881836,5.570000171661377,5.550000190734863,4704067.0,5.550000190734863
2018-04-11,5.659999847412109,5.519999980926514,5.550000190734863,5.599999904632568,10365514.0,5.599999904632568
2018-04-12,5.639999866485596,5.53000020980835,5.599999904632568,5.579999923706055,3059121.0,5.579999923706055
2018-04-13,5.639999866485596,5.550000190734863,5.579999923706055,5.559999942779541,4950000.0,5.559999942779541
2018-04-16,5.610000133514404,5.489999771118164,5.559999942779541,5.510000228881836,5022971.0,5.510000228881836
2018-04-17,5.519999980926514,5.409999847412109,5.510000228881836,5.489999771118164,6547438.0,5.489999771118164
2018-04-18,5.510000228881836,5.349999904632568,5.489999771118164,5.5,6606200.0,5.5
2018-04-19,5.510000228881836,5.449999809265137,5.449999809265137,5.5,3749962.0,5.5
2018-04-20,5.579999923706055,5.389999866485596,5.519999980926514,5.46999979019165,3857606.0,5.46999979019165
2018-04-23,5.550000190734863,5.309999942779541,5.46999979019165,5.369999885559082,3544442.0,5.369999885559082
2018-04-24,5.440000057220459,5.369999885559082,5.400000095367432,5.409999847412109,2489276.0,5.409999847412109
2018-04-25,5.440000057220459,5.400000095367432,5.409999847412109,5.429999828338623,2058610.0,5.429999828338623
2018-04-26,5.539999961853027,5.429999828338623,5.429999828338623,5.489999771118164,7147010.0,5.489999771118164
2018-04-27,5.639999866485596,5.480000019073486,5.489999771118164,5.630000114440918,16280194.0,5.630000114440918
2018-05-02,5.679999828338623,5.53000020980835,5.630000114440918,5.619999885559082,7731696.0,5.619999885559082
2018-05-03,5.690000057220459,5.5,5.590000152587891,5.619999885559082,12803160.0,5.619999885559082
2018-05-04,5.699999809265137,5.550000190734863,5.619999885559082,5.659999847412109,19077374.0,5.659999847412109
2018-05-07,5.710000038146973,5.599999904632568,5.679999828338623,5.690000057220459,10354898.0,5.690000057220459
2018-05-08,5.679999828338623,5.610000133514404,5.670000076293945,5.630000114440918,6501700.0,5.630000114440918
2018-05-09,5.659999847412109,5.579999923706055,5.659999847412109,5.599999904632568,9390699.0,5.599999904632568
2018-05-10,5.619999885559082,5.53000020980835,5.559999942779541,5.570000171661377,5345200.0,5.570000171661377
2018-05-11,5.599999904632568,5.53000020980835,5.590000152587891,5.550000190734863,4701311.0,5.550000190734863
2018-05-14,5.590000152587891,5.489999771118164,5.559999942779541,5.489999771118164,3711080.0,5.489999771118164
2018-05-15,5.53000020980835,5.429999828338623,5.519999980926514,5.480000019073486,8085171.0,5.480000019073486
2018-05-16,5.519999980926514,5.440000057220459,5.449999809265137,5.46999979019165,9142190.0,5.46999979019165
2018-05-17,5.5,5.389999866485596,5.5,5.429999828338623,9481201.0,5.429999828338623
2018-05-18,5.440000057220459,5.369999885559082,5.429999828338623,5.420000076293945,7963873.0,5.420000076293945
2018-05-21,5.489999771118164,5.380000114440918,5.420000076293945,5.46999979019165,7847620.0,5.46999979019165
2018-05-22,5.460000038146973,5.380000114440918,5.460000038146973,5.429999828338623,4449065.0,5.429999828338623
2018-05-23,5.440000057220459,5.349999904632568,5.429999828338623,5.380000114440918,5466633.0,5.380000114440918
2018-05-24,5.389999866485596,5.329999923706055,5.380000114440918,5.389999866485596,3557344.0,5.389999866485596
2018-05-25,5.449999809265137,5.340000152587891,5.380000114440918,5.429999828338623,4279045.0,5.429999828338623
2018-05-28,5.489999771118164,5.400000095367432,5.409999847412109,5.409999847412109,6530611.0,5.409999847412109
2018-05-29,5.460000038146973,5.360000133514404,5.429999828338623,5.380000114440918,5494854.0,5.380000114440918
2018-05-30,5.400000095367432,5.119999885559082,5.380000114440918,5.21999979019165,6821330.0,5.21999979019165
2018-05-31,5.300000190734863,5.150000095367432,5.21999979019165,5.28000020980835,9780257.0,5.28000020980835
2018-06-01,5.400000095367432,5.010000228881836,5.269999980926514,5.21999979019165,5138416.0,5.21999979019165
2018-06-04,5.309999942779541,5.179999828338623,5.210000038146973,5.210000038146973,4659100.0,5.210000038146973
2018-06-05,5.260000228881836,5.170000076293945,5.21999979019165,5.239999771118164,3752500.0,5.239999771118164
2018-06-06,5.309999942779541,5.199999809265137,5.199999809265137,5.260000228881836,7104933.0,5.260000228881836
2018-06-07,5.309999942779541,5.170000076293945,5.260000228881836,5.28000020980835,7685300.0,5.28000020980835
2018-06-08,5.28000020980835,5.170000076293945,5.239999771118164,5.25,5162183.0,5.25
2018-06-11,5.230000019073486,5.059999942779541,5.230000019073486,5.150000095367432,14444665.0,5.150000095367432
2018-06-12,5.110000133514404,4.639999866485596,5.099999904632568,4.639999866485596,14461600.0,4.639999866485596
2018-06-13,4.639999866485596,4.639999866485596,4.639999866485596,4.639999866485596,0.0,4.639999866485596
2018-06-14,4.639999866485596,4.639999866485596,4.639999866485596,4.639999866485596,0.0,4.639999866485596
2018-06-15,4.639999866485596,4.639999866485596,4.639999866485596,4.639999866485596,0.0,4.639999866485596
2018-06-19,4.639999866485596,4.639999866485596,4.639999866485596,4.639999866485596,0.0,4.639999866485596
2018-06-20,4.639999866485596,4.639999866485596,4.639999866485596,4.639999866485596,0.0,4.639999866485596
2018-06-21,4.639999866485596,4.639999866485596,4.639999866485596,4.639999866485596,0.0,4.639999866485596
2018-06-22,4.639999866485596,4.639999866485596,4.639999866485596,4.639999866485596,0.0,4.639999866485596
2018-06-25,4.639999866485596,4.639999866485596,4.639999866485596,4.639999866485596,0.0,4.639999866485596
2018-06-26,4.639999866485596,4.639999866485596,4.639999866485596,4.639999866485596,0.0,4.639999866485596
2018-06-27,4.639999866485596,4.639999866485596,4.639999866485596,4.639999866485596,0.0,4.639999866485596
2018-06-28,4.639999866485596,4.639999866485596,4.639999866485596,4.639999866485596,0.0,4.639999866485596
2018-06-29,4.639999866485596,4.639999866485596,4.639999866485596,4.639999866485596,0.0,4.639999866485596
2018-07-02,4.130000114440918,3.380000114440918,3.380000114440918,3.819999933242798,194216006.0,3.819999933242798
2018-07-03,3.7300000190734863,3.549999952316284,3.5799999237060547,3.630000114440918,112223522.0,3.630000114440918
2018-07-04,3.6600000858306885,3.390000104904175,3.6500000953674316,3.430000066757202,62871470.0,3.430000066757202
2018-07-05,3.5199999809265137,3.4000000953674316,3.4200000762939453,3.440000057220459,36227516.0,3.440000057220459
2018-07-06,3.4800000190734863,3.309999942779541,3.4200000762939453,3.450000047683716,39119167.0,3.450000047683716
2018-07-09,3.5199999809265137,3.450000047683716,3.4800000190734863,3.5,31523676.0,3.5
2018-07-10,3.700000047683716,3.509999990463257,3.5199999809265137,3.619999885559082,47414600.0,3.619999885559082
2018-07-11,3.5399999618530273,3.4000000953674316,3.5299999713897705,3.5,30070610.0,3.5
2018-07-12,3.619999885559082,3.4600000381469727,3.490000009536743,3.569999933242798,30735135.0,3.569999933242798
2018-07-13,3.6600000858306885,3.5299999713897705,3.5799999237060547,3.630000114440918,28655235.0,3.630000114440918
2018-07-16,3.6500000953674316,3.5799999237060547,3.6500000953674316,3.630000114440918,19958701.0,3.630000114440918
2018-07-17,3.619999885559082,3.559999942779541,3.609999895095825,3.609999895095825,19483221.0,3.609999895095825
2018-07-18,3.6600000858306885,3.5799999237060547,3.640000104904175,3.5899999141693115,19704667.0,3.5899999141693115
2018-07-19,3.609999895095825,3.4700000286102295,3.569999933242798,3.5,18272977.0,3.5
2018-07-20,3.5299999713897705,3.4200000762939453,3.509999990463257,3.5199999809265137,15970750.0,3.5199999809265137
2018-07-23,3.5199999809265137,3.4200000762939453,3.5,3.4800000190734863,21365203.0,3.4800000190734863
2018-07-24,3.5999999046325684,3.440000057220459,3.4700000286102295,3.559999942779541,27120736.0,3.559999942779541
2018-07-25,3.609999895095825,3.5399999618530273,3.559999942779541,3.569999933242798,22915955.0,3.569999933242798
2018-07-26,3.75,3.5899999141693115,3.5899999141693115,3.700000047683716,44566950.0,3.700000047683716
2018-07-27,3.740000009536743,3.6500000953674316,3.680000066757202,3.6700000762939453,25586702.0,3.6700000762939453
2018-07-30,3.690000057220459,3.5399999618530273,3.6500000953674316,3.559999942779541,20729685.0,3.559999942779541
2018-07-31,3.5899999141693115,3.4600000381469727,3.509999990463257,3.5799999237060547,10810619.0,3.5799999237060547
2018-08-01,3.609999895095825,3.509999990463257,3.5799999237060547,3.5199999809265137,11095700.0,3.5199999809265137
2018-08-02,3.509999990463257,3.309999942779541,3.490000009536743,3.390000104904175,19100710.0,3.390000104904175
2018-08-03,3.430000066757202,3.3499999046325684,3.4000000953674316,3.369999885559082,9151700.0,3.369999885559082
2018-08-06,3.4200000762939453,3.3299999237060547,3.359999895095825,3.3499999046325684,9300780.0,3.3499999046325684
2018-08-07,3.509999990463257,3.359999895095825,3.380000114440918,3.5,15694561.0,3.5
2018-08-08,3.549999952316284,3.440000057220459,3.4600000381469727,3.4600000381469727,15420681.0,3.4600000381469727
2018-08-09,3.5299999713897705,3.4000000953674316,3.440000057220459,3.5,15069502.0,3.5
2018-08-10,3.549999952316284,3.4800000190734863,3.5,3.5399999618530273,13131880.0,3.5399999618530273
2018-08-13,3.5899999141693115,3.4800000190734863,3.509999990463257,3.5899999141693115,14300000.0,3.5899999141693115
2018-08-14,3.680000066757202,3.569999933242798,3.5899999141693115,3.5899999141693115,18949200.0,3.5899999141693115
2018-08-15,3.5999999046325684,3.450000047683716,3.5999999046325684,3.450000047683716,18132000.0,3.450000047683716
2018-08-16,3.450000047683716,3.359999895095825,3.4000000953674316,3.4000000953674316,13041141.0,3.4000000953674316
2018-08-17,3.440000057220459,3.390000104904175,3.430000066757202,3.4100000858306885,10958653.0,3.4100000858306885
2018-08-20,3.440000057220459,3.369999885559082,3.4200000762939453,3.430000066757202,8010136.0,3.430000066757202
2018-08-21,3.450000047683716,3.4000000953674316,3.450000047683716,3.430000066757202,8600480.0,3.430000066757202
2018-08-22,3.430000066757202,3.3499999046325684,3.430000066757202,3.359999895095825,10196000.0,3.359999895095825
2018-08-23,3.390000104904175,3.3499999046325684,3.359999895095825,3.380000114440918,6219100.0,3.380000114440918
2018-08-24,3.390000104904175,3.3499999046325684,3.380000114440918,3.359999895095825,5559200.0,3.359999895095825
2018-08-27,3.4200000762939453,3.3499999046325684,3.3499999046325684,3.4200000762939453,9934180.0,3.4200000762939453
2018-08-28,3.440000057220459,3.4100000858306885,3.430000066757202,3.430000066757202,7585917.0,3.430000066757202
2018-08-29,3.4600000381469727,3.390000104904175,3.440000057220459,3.4200000762939453,7345921.0,3.4200000762939453
2018-08-30,3.430000066757202,3.359999895095825,3.430000066757202,3.380000114440918,8501179.0,3.380000114440918
2018-08-31,3.380000114440918,3.3399999141693115,3.380000114440918,3.3499999046325684,6750136.0,3.3499999046325684
2018-09-03,3.359999895095825,3.2899999618530273,3.359999895095825,3.3399999141693115,7803695.0,3.3399999141693115
2018-09-04,3.369999885559082,3.319999933242798,3.3399999141693115,3.369999885559082,6310200.0,3.369999885559082
2018-09-05,3.4000000953674316,3.3299999237060547,3.3499999046325684,3.3299999237060547,6755052.0,3.3299999237060547
2018-09-06,3.3499999046325684,3.299999952316284,3.309999942779541,3.309999942779541,4587395.0,3.309999942779541
2018-09-07,3.390000104904175,3.309999942779541,3.319999933242798,3.380000114440918,9321104.0,3.380000114440918
2018-09-10,3.4100000858306885,3.3299999237060547,3.4000000953674316,3.3299999237060547,7057920.0,3.3299999237060547
2018-09-11,3.3499999046325684,3.309999942779541,3.309999942779541,3.3399999141693115,4688202.0,3.3399999141693115
2018-09-12,3.3499999046325684,3.319999933242798,3.3399999141693115,3.3299999237060547,4071810.0,3.3299999237060547
2018-09-13,3.369999885559082,3.299999952316284,3.3399999141693115,3.3499999046325684,4782500.0,3.3499999046325684
2018-09-14,3.3499999046325684,3.309999942779541,3.3399999141693115,3.319999933242798,4053400.0,3.319999933242798
2018-09-17,3.309999942779541,3.200000047683716,3.309999942779541,3.2100000381469727,7713400.0,3.2100000381469727
2018-09-18,3.25,3.1600000858306885,3.180000066757202,3.25,6218800.0,3.25
2018-09-19,3.2899999618530273,3.2200000286102295,3.240000009536743,3.2699999809265137,7370710.0,3.2699999809265137
2018-09-20,3.299999952316284,3.25,3.2799999713897705,3.2699999809265137,6430530.0,3.2699999809265137
2018-09-21,3.319999933242798,3.259999990463257,3.2699999809265137,3.319999933242798,6729520.0,3.319999933242798
2018-09-25,3.319999933242798,3.2899999618530273,3.319999933242798,3.309999942779541,4801000.0,3.309999942779541
2018-09-26,3.3299999237060547,3.2899999618530273,3.309999942779541,3.309999942779541,6347285.0,3.309999942779541
2018-09-27,3.3299999237060547,3.2899999618530273,3.309999942779541,3.2899999618530273,6333256.0,3.2899999618530273
2018-09-28,3.309999942779541,3.2699999809265137,3.2899999618530273,3.309999942779541,6387424.0,3.309999942779541
2018-10-08,3.299999952316284,3.200000047683716,3.299999952316284,3.200000047683716,6059048.0,3.200000047683716
2018-10-09,3.25,3.180000066757202,3.200000047683716,3.2100000381469727,5286651.0,3.2100000381469727
2018-10-10,3.2899999618530273,3.200000047683716,3.200000047683716,3.259999990463257,5781850.0,3.259999990463257
2018-10-11,3.2200000286102295,2.930000066757202,3.1600000858306885,2.930000066757202,13903500.0,2.930000066757202
2018-10-12,2.9200000762939453,2.700000047683716,2.9000000953674316,2.819999933242798,12402075.0,2.819999933242798
2018-10-15,2.859999895095825,2.7899999618530273,2.859999895095825,2.7899999618530273,7243022.0,2.7899999618530273
2018-10-16,2.809999942779541,2.680000066757202,2.7899999618530273,2.7200000286102295,6971522.0,2.7200000286102295
2018-10-17,2.759999990463257,2.700000047683716,2.75,2.75,6274069.0,2.75
2018-10-18,2.799999952316284,2.7100000381469727,2.799999952316284,2.7100000381469727,9232196.0,2.7100000381469727
2018-10-19,2.75,2.5999999046325684,2.6600000858306885,2.740000009536743,10857599.0,2.740000009536743
2018-10-22,2.9100000858306885,2.7200000286102295,2.75,2.9100000858306885,39273884.0,2.9100000858306885
2018-10-23,2.880000114440918,2.7699999809265137,2.869999885559082,2.799999952316284,25756246.0,2.799999952316284
2018-10-24,2.869999885559082,2.7799999713897705,2.7799999713897705,2.869999885559082,15150343.0,2.869999885559082
2018-10-25,2.859999895095825,2.759999990463257,2.7799999713897705,2.8299999237060547,12575387.0,2.8299999237060547
2018-10-26,2.880000114440918,2.819999933242798,2.859999895095825,2.8499999046325684,10586800.0,2.8499999046325684
2018-10-29,2.8399999141693115,2.7799999713897705,2.8299999237060547,2.7899999618530273,6877500.0,2.7899999618530273
2018-10-30,2.8399999141693115,2.740000009536743,2.7899999618530273,2.8299999237060547,9094400.0,2.8299999237060547
2018-10-31,2.9200000762939453,2.8299999237060547,2.8299999237060547,2.869999885559082,13370256.0,2.869999885559082
2018-11-01,2.9600000381469727,2.880000114440918,2.880000114440918,2.9100000858306885,16090929.0,2.9100000858306885
2018-11-02,2.990000009536743,2.930000066757202,2.950000047683716,2.9800000190734863,16522517.0,2.9800000190734863
2018-11-05,3.0799999237060547,2.9600000381469727,2.9700000286102295,3.069999933242798,17641711.0,3.069999933242798
2018-11-06,3.380000114440918,3.049999952316284,3.049999952316284,3.180000066757202,33229643.0,3.180000066757202
2018-11-07,3.25,3.109999895095825,3.180000066757202,3.130000114440918,18411406.0,3.130000114440918
2018-11-08,3.190000057220459,3.130000114440918,3.1600000858306885,3.1600000858306885,12204131.0,3.1600000858306885
2018-11-09,3.200000047683716,3.119999885559082,3.119999885559082,3.1500000953674316,10480356.0,3.1500000953674316
2018-11-12,3.259999990463257,3.0999999046325684,3.1500000953674316,3.25,17554876.0,3.25
2018-11-13,3.5799999237060547,3.190000057220459,3.2100000381469727,3.380000114440918,37338653.0,3.380000114440918
2018-11-14,3.4800000190734863,3.3299999237060547,3.3399999141693115,3.359999895095825,35701642.0,3.359999895095825
2018-11-15,3.4100000858306885,3.3299999237060547,3.390000104904175,3.380000114440918,22736057.0,3.380000114440918
2018-11-16,3.5799999237060547,3.359999895095825,3.4000000953674316,3.5199999809265137,43385368.0,3.5199999809265137
2018-11-19,3.6500000953674316,3.450000047683716,3.5299999713897705,3.549999952316284,33900826.0,3.549999952316284
2018-11-20,3.490000009536743,3.319999933242798,3.490000009536743,3.3299999237060547,24291302.0,3.3299999237060547
2018-11-21,3.4800000190734863,3.240000009536743,3.240000009536743,3.4200000762939453,18723876.0,3.4200000762939453
2018-11-22,3.5,3.3499999046325684,3.450000047683716,3.390000104904175,16834410.0,3.390000104904175
2018-11-23,3.4700000286102295,3.2100000381469727,3.359999895095825,3.2300000190734863,24207746.0,3.2300000190734863
2018-11-26,3.299999952316284,3.2100000381469727,3.240000009536743,3.25,11750269.0,3.25
2018-11-27,3.2899999618530273,3.1500000953674316,3.2899999618530273,3.200000047683716,14482618.0,3.200000047683716
2018-11-28,3.2300000190734863,3.109999895095825,3.200000047683716,3.2300000190734863,14807985.0,3.2300000190734863
2018-11-29,3.2699999809265137,3.0899999141693115,3.2200000286102295,3.0999999046325684,13270100.0,3.0999999046325684
2018-11-30,3.119999885559082,2.9800000190734863,3.109999895095825,3.0799999237060547,13752245.0,3.0799999237060547
2018-12-03,3.2200000286102295,3.130000114440918,3.180000066757202,3.180000066757202,13830600.0,3.180000066757202
2018-12-04,3.25,3.1600000858306885,3.180000066757202,3.2300000190734863,12334557.0,3.2300000190734863
2018-12-05,3.259999990463257,3.130000114440918,3.1500000953674316,3.200000047683716,11349560.0,3.200000047683716
2018-12-06,3.25,3.1600000858306885,3.190000057220459,3.1700000762939453,11073900.0,3.1700000762939453
2018-12-07,3.180000066757202,3.109999895095825,3.1700000762939453,3.130000114440918,7981067.0,3.130000114440918
2018-12-10,3.119999885559082,2.990000009536743,3.109999895095825,3.0199999809265137,11318400.0,3.0199999809265137
2018-12-11,3.069999933242798,3.0199999809265137,3.0199999809265137,3.049999952316284,5816000.0,3.049999952316284
2018-12-12,3.0799999237060547,3.0299999713897705,3.0799999237060547,3.049999952316284,5387900.0,3.049999952316284
2018-12-13,3.119999885559082,3.0199999809265137,3.049999952316284,3.0899999141693115,6968100.0,3.0899999141693115
2018-12-14,3.0799999237060547,3.0,3.0799999237060547,3.009999990463257,6310500.0,3.009999990463257
2018-12-17,3.009999990463257,2.940000057220459,3.009999990463257,2.9800000190734863,11707823.0,2.9800000190734863
2018-12-18,2.9800000190734863,2.869999885559082,2.9600000381469727,2.9100000858306885,10450001.0,2.9100000858306885
2018-12-19,2.940000057220459,2.859999895095825,2.930000066757202,2.869999885559082,7556917.0,2.869999885559082
2018-12-20,2.9100000858306885,2.8399999141693115,2.869999885559082,2.9000000953674316,8534457.0,2.9000000953674316
2018-12-21,2.869999885559082,2.819999933242798,2.869999885559082,2.8399999141693115,10063985.0,2.8399999141693115
2018-12-24,2.869999885559082,2.809999942779541,2.8299999237060547,2.8499999046325684,5181100.0,2.8499999046325684
2018-12-25,2.8399999141693115,2.7200000286102295,2.809999942779541,2.8399999141693115,10344500.0,2.8399999141693115
2018-12-26,2.859999895095825,2.7899999618530273,2.8499999046325684,2.809999942779541,8127280.0,2.809999942779541
2018-12-27,2.880000114440918,2.740000009536743,2.880000114440918,2.75,13682143.0,2.75
2018-12-28,2.7899999618530273,2.7100000381469727,2.75,2.759999990463257,6315470.0,2.759999990463257
2019-01-02,2.8399999141693115,2.75,2.7699999809265137,2.8299999237060547,9906745.0,2.8299999237060547
2019-01-03,2.869999885559082,2.809999942779541,2.8299999237060547,2.8499999046325684,8362753.0,2.8499999046325684
2019-01-04,2.950000047683716,2.7899999618530273,2.799999952316284,2.940000057220459,10826656.0,2.940000057220459
2019-01-07,2.9800000190734863,2.7899999618530273,2.799999952316284,2.9600000381469727,7858321.0,2.9600000381469727
2019-01-08,2.9700000286102295,2.9100000858306885,2.9600000381469727,2.9600000381469727,6074354.0,2.9600000381469727
2019-01-09,3.0199999809265137,2.9600000381469727,2.9600000381469727,2.9700000286102295,10660600.0,2.9700000286102295
2019-01-10,3.009999990463257,2.950000047683716,2.9800000190734863,2.9600000381469727,6690900.0,2.9600000381469727
2019-01-11,3.0299999713897705,2.950000047683716,2.950000047683716,3.009999990463257,9230881.0,3.009999990463257
2019-01-14,3.049999952316284,3.009999990463257,3.009999990463257,3.009999990463257,6539919.0,3.009999990463257
2019-01-15,3.049999952316284,2.990000009536743,3.009999990463257,3.0399999618530273,6734573.0,3.0399999618530273
2019-01-16,3.049999952316284,3.0199999809265137,3.0399999618530273,3.0199999809265137,5945187.0,3.0199999809265137
2019-01-17,3.0399999618530273,2.9600000381469727,3.0199999809265137,2.9700000286102295,7741658.0,2.9700000286102295
2019-01-18,3.0299999713897705,2.9800000190734863,3.0,3.0199999809265137,9186040.0,3.0199999809265137
2019-01-21,3.0899999141693115,3.0199999809265137,3.0299999713897705,3.0899999141693115,14165139.0,3.0899999141693115
2019-01-22,3.4000000953674316,3.0899999141693115,3.1500000953674316,3.2899999618530273,67880778.0,3.2899999618530273
2019-01-23,3.2300000190734863,3.0899999141693115,3.200000047683716,3.1700000762939453,50434211.0,3.1700000762939453
2019-01-24,3.190000057220459,3.109999895095825,3.1600000858306885,3.130000114440918,22099866.0,3.130000114440918
2019-01-25,3.1500000953674316,3.0,3.130000114440918,3.0299999713897705,20758658.0,3.0299999713897705
2019-01-28,3.130000114440918,3.049999952316284,3.109999895095825,3.059999942779541,13966634.0,3.059999942779541
2019-01-29,3.0,2.859999895095825,3.0,2.9600000381469727,15662785.0,2.9600000381469727
2019-01-30,2.9600000381469727,2.880000114440918,2.930000066757202,2.890000104904175,6462560.0,2.890000104904175
2019-01-31,2.990000009536743,2.9000000953674316,2.9200000762939453,2.940000057220459,9447498.0,2.940000057220459
2019-02-01,3.0299999713897705,2.930000066757202,2.930000066757202,3.0199999809265137,10097500.0,3.0199999809265137
2019-02-11,3.069999933242798,3.009999990463257,3.0199999809265137,3.059999942779541,8170625.0,3.059999942779541
2019-02-12,3.180000066757202,3.0399999618530273,3.069999933242798,3.140000104904175,13722758.0,3.140000104904175
2019-02-13,3.180000066757202,3.119999885559082,3.140000104904175,3.1500000953674316,13979108.0,3.1500000953674316
2019-02-14,3.200000047683716,3.130000114440918,3.1600000858306885,3.1700000762939453,13230400.0,3.1700000762939453
2019-02-15,3.190000057220459,3.140000104904175,3.1600000858306885,3.140000104904175,10544363.0,3.140000104904175
2019-02-18,3.2100000381469727,3.140000104904175,3.140000104904175,3.2100000381469727,28066715.0,3.2100000381469727
2019-02-19,3.25,3.140000104904175,3.200000047683716,3.200000047683716,21643533.0,3.200000047683716
2019-02-20,3.200000047683716,3.140000104904175,3.190000057220459,3.180000066757202,16009982.0,3.180000066757202
2019-02-21,3.2300000190734863,3.140000104904175,3.1700000762939453,3.1600000858306885,20966460.0,3.1600000858306885
2019-02-22,3.2100000381469727,3.119999885559082,3.1700000762939453,3.2100000381469727,19893178.0,3.2100000381469727
2019-02-25,3.359999895095825,3.2300000190734863,3.259999990463257,3.3499999046325684,45080567.0,3.3499999046325684
2019-02-26,3.5199999809265137,3.309999942779541,3.3499999046325684,3.4100000858306885,55919697.0,3.4100000858306885
2019-02-27,3.4800000190734863,3.319999933242798,3.390000104904175,3.390000104904175,50527401.0,3.390000104904175
2019-02-28,3.559999942779541,3.369999885559082,3.4000000953674316,3.559999942779541,67266757.0,3.559999942779541
2019-03-01,3.5199999809265137,3.440000057220459,3.5199999809265137,3.4800000190734863,48210278.0,3.4800000190734863
2019-03-04,3.5899999141693115,3.4600000381469727,3.5,3.5,55360783.0,3.5
2019-03-05,3.5799999237060547,3.4700000286102295,3.4800000190734863,3.5799999237060547,43991827.0,3.5799999237060547
2019-03-06,3.6500000953674316,3.5399999618530273,3.630000114440918,3.640000104904175,69558591.0,3.640000104904175
2019-03-07,3.859999895095825,3.619999885559082,3.640000104904175,3.7799999713897705,67995681.0,3.7799999713897705
2019-03-08,3.7899999618530273,3.4600000381469727,3.690000057220459,3.4700000286102295,60208484.0,3.4700000286102295
2019-03-11,3.819999933242798,3.4600000381469727,3.4600000381469727,3.819999933242798,52890558.0,3.819999933242798
2019-03-12,4.199999809265137,3.9700000286102295,4.099999904632568,4.059999942779541,141604586.0,4.059999942779541
2019-03-13,4.389999866485596,4.070000171661377,4.070000171661377,4.199999809265137,83447297.0,4.199999809265137
2019-03-14,4.420000076293945,4.090000152587891,4.090000152587891,4.269999980926514,74379707.0,4.269999980926514
2019-03-15,4.360000133514404,4.170000076293945,4.28000020980835,4.21999979019165,53597143.0,4.21999979019165
2019-03-18,4.289999961853027,4.110000133514404,4.210000038146973,4.25,41376190.0,4.25
2019-03-19,4.25,4.099999904632568,4.25,4.130000114440918,42811975.0,4.130000114440918
2019-03-20,4.489999771118164,4.210000038146973,4.289999961853027,4.300000190734863,70986539.0,4.300000190734863
2019-03-21,4.300000190734863,4.159999847412109,4.300000190734863,4.25,52087346.0,4.25
2019-03-22,4.239999771118164,4.099999904632568,4.199999809265137,4.170000076293945,36272113.0,4.170000076293945
2019-03-25,4.150000095367432,4.0,4.059999942779541,4.070000171661377,30622197.0,4.070000171661377
2019-03-26,4.130000114440918,3.940000057220459,4.079999923706055,3.9800000190734863,28705505.0,3.9800000190734863
2019-03-27,4.059999942779541,3.950000047683716,4.0,4.059999942779541,24296637.0,4.059999942779541
2019-03-28,4.059999942779541,3.880000114440918,4.050000190734863,3.9000000953674316,30203272.0,3.9000000953674316
2019-03-29,4.0,3.8299999237060547,3.930000066757202,3.990000009536743,24815336.0,3.990000009536743
2019-04-01,4.210000038146973,4.019999980926514,4.059999942779541,4.170000076293945,35543084.0,4.170000076293945
2019-04-02,4.199999809265137,4.099999904632568,4.179999828338623,4.139999866485596,31744456.0,4.139999866485596
2019-04-03,4.159999847412109,4.090000152587891,4.110000133514404,4.139999866485596,24163648.0,4.139999866485596
2019-04-04,4.199999809265137,4.110000133514404,4.150000095367432,4.130000114440918,26946646.0,4.130000114440918
2019-04-08,4.28000020980835,4.099999904632568,4.199999809265137,4.269999980926514,47447703.0,4.269999980926514
2019-04-09,4.380000114440918,4.170000076293945,4.380000114440918,4.230000019073486,36033819.0,4.230000019073486
2019-04-10,4.28000020980835,4.130000114440918,4.179999828338623,4.269999980926514,35361621.0,4.269999980926514
2019-04-11,4.269999980926514,4.110000133514404,4.260000228881836,4.119999885559082,28867397.0,4.119999885559082
2019-04-12,4.130000114440918,4.039999961853027,4.110000133514404,4.090000152587891,17564551.0,4.090000152587891
2019-04-15,4.170000076293945,4.039999961853027,4.159999847412109,4.050000190734863,15594887.0,4.050000190734863
2019-04-16,4.199999809265137,4.010000228881836,4.050000190734863,4.190000057220459,25971301.0,4.190000057220459
2019-04-17,4.21999979019165,4.139999866485596,4.179999828338623,4.170000076293945,24362507.0,4.170000076293945
2019-04-18,4.150000095367432,4.090000152587891,4.139999866485596,4.099999904632568,18179900.0,4.099999904632568
2019-04-19,4.130000114440918,4.059999942779541,4.110000133514404,4.119999885559082,15979932.0,4.119999885559082
2019-04-22,4.150000095367432,4.050000190734863,4.110000133514404,4.050000190734863,15980602.0,4.050000190734863
2019-04-23,4.070000171661377,3.950000047683716,4.059999942779541,3.9600000381469727,22796985.0,3.9600000381469727
2019-04-24,4.010000228881836,3.930000066757202,3.990000009536743,4.0,13119198.0,4.0
2019-04-25,3.990000009536743,3.7799999713897705,3.9800000190734863,3.7899999618530273,22431400.0,3.7899999618530273
2019-04-26,3.809999942779541,3.609999895095825,3.799999952316284,3.619999885559082,23962920.0,3.619999885559082
2019-05-06,3.380000114440918,3.109999895095825,3.380000114440918,3.109999895095825,25144602.0,3.109999895095825
2019-05-07,3.1700000762939453,3.059999942779541,3.0999999046325684,3.119999885559082,15781869.0,3.119999885559082
2019-05-08,3.390000104904175,2.9800000190734863,3.0199999809265137,3.25,27734184.0,3.25
2019-05-09,3.240000009536743,3.0999999046325684,3.130000114440918,3.1600000858306885,16920801.0,3.1600000858306885
2019-05-10,3.2699999809265137,3.0899999141693115,3.1500000953674316,3.2200000286102295,16934670.0,3.2200000286102295
2019-05-13,3.259999990463257,3.140000104904175,3.200000047683716,3.2200000286102295,13225660.0,3.2200000286102295
2019-05-14,3.240000009536743,3.1600000858306885,3.1600000858306885,3.200000047683716,7882035.0,3.200000047683716
2019-05-15,3.2699999809265137,3.2300000190734863,3.2300000190734863,3.25,10861553.0,3.25
2019-05-16,3.309999942779541,3.25,3.259999990463257,3.299999952316284,11966939.0,3.299999952316284
2019-05-17,3.3299999237060547,3.1500000953674316,3.299999952316284,3.1700000762939453,15922485.0,3.1700000762939453
2019-05-20,3.1700000762939453,3.0799999237060547,3.130000114440918,3.130000114440918,10206651.0,3.130000114440918
2019-05-21,3.200000047683716,3.109999895095825,3.140000104904175,3.1700000762939453,8476600.0,3.1700000762939453
2019-05-22,3.1600000858306885,3.0799999237060547,3.1500000953674316,3.0999999046325684,10791289.0,3.0999999046325684
2019-05-23,3.0999999046325684,3.0399999618530273,3.069999933242798,3.059999942779541,7050128.0,3.059999942779541
2019-05-24,3.0899999141693115,3.0199999809265137,3.059999942779541,3.049999952316284,7186366.0,3.049999952316284
2019-05-27,3.140000104904175,3.0399999618530273,3.059999942779541,3.119999885559082,8469300.0,3.119999885559082
2019-05-28,3.1600000858306885,3.0999999046325684,3.119999885559082,3.0999999046325684,7812400.0,3.0999999046325684
2019-05-29,3.140000104904175,3.0899999141693115,3.0999999046325684,3.0999999046325684,6274200.0,3.0999999046325684
2019-05-30,3.109999895095825,3.0199999809265137,3.0999999046325684,3.0399999618530273,9985467.0,3.0399999618530273
2019-05-31,3.109999895095825,3.049999952316284,3.059999942779541,3.069999933242798,7036601.0,3.069999933242798
2019-06-03,3.0899999141693115,2.990000009536743,3.0799999237060547,3.0,9440302.0,3.0
2019-06-04,3.009999990463257,2.940000057220459,3.0,2.950000047683716,6884158.0,2.950000047683716
2019-06-05,3.0,2.950000047683716,2.990000009536743,2.9600000381469727,4888950.0,2.9600000381469727
2019-06-06,2.9600000381469727,2.8499999046325684,2.9600000381469727,2.869999885559082,7083455.0,2.869999885559082
2019-06-10,2.9600000381469727,2.880000114440918,2.880000114440918,2.940000057220459,5812100.0,2.940000057220459
2019-06-11,3.109999895095825,2.940000057220459,2.940000057220459,3.0999999046325684,12257600.0,3.0999999046325684
2019-06-12,3.25,3.049999952316284,3.0799999237060547,3.130000114440918,16213355.0,3.130000114440918
2019-06-13,3.190000057220459,3.0999999046325684,3.1700000762939453,3.140000104904175,6934800.0,3.140000104904175
2019-06-14,3.180000066757202,3.0799999237060547,3.140000104904175,3.0899999141693115,5988400.0,3.0899999141693115
2019-06-17,3.119999885559082,3.069999933242798,3.0899999141693115,3.0799999237060547,3931095.0,3.0799999237060547
2019-06-18,3.259999990463257,3.069999933242798,3.0799999237060547,3.1600000858306885,11671504.0,3.1600000858306885
2019-06-19,3.240000009536743,3.1500000953674316,3.2200000286102295,3.1500000953674316,9578128.0,3.1500000953674316
2019-06-20,3.190000057220459,3.119999885559082,3.130000114440918,3.1600000858306885,8144104.0,3.1600000858306885
2019-06-21,3.2100000381469727,3.1700000762939453,3.1700000762939453,3.190000057220459,9109462.0,3.190000057220459
2019-06-24,3.2300000190734863,3.130000114440918,3.190000057220459,3.1500000953674316,6582801.0,3.1500000953674316
2019-06-25,3.0,2.859999895095825,3.0,2.9600000381469727,24638859.0,2.9600000381469727
2019-06-26,3.009999990463257,2.9100000858306885,2.930000066757202,3.0,11574617.0,3.0
2019-06-27,3.049999952316284,2.930000066757202,3.0299999713897705,2.950000047683716,13735653.0,2.950000047683716
2019-06-28,2.9700000286102295,2.809999942779541,2.9600000381469727,2.890000104904175,19611963.0,2.890000104904175
2019-07-01,2.950000047683716,2.890000104904175,2.950000047683716,2.940000057220459,13174345.0,2.940000057220459
2019-07-02,2.9800000190734863,2.9200000762939453,2.950000047683716,2.9600000381469727,11501901.0,2.9600000381469727
2019-07-03,2.9600000381469727,2.9100000858306885,2.950000047683716,2.9200000762939453,7999168.0,2.9200000762939453
2019-07-04,2.950000047683716,2.890000104904175,2.940000057220459,2.9200000762939453,6042644.0,2.9200000762939453
2019-07-05,2.930000066757202,2.880000114440918,2.9100000858306885,2.9200000762939453,4940235.0,2.9200000762939453
2019-07-08,2.9200000762939453,2.819999933242798,2.869999885559082,2.8399999141693115,9914219.0,2.8399999141693115
2019-07-09,2.8499999046325684,2.7799999713897705,2.8399999141693115,2.809999942779541,7381540.0,2.809999942779541
2019-07-10,2.819999933242798,2.7799999713897705,2.809999942779541,2.799999952316284,4234100.0,2.799999952316284
2019-07-11,2.8399999141693115,2.7699999809265137,2.7899999618530273,2.7899999618530273,4714573.0,2.7899999618530273
2019-07-12,2.8299999237060547,2.7899999618530273,2.799999952316284,2.819999933242798,5335200.0,2.819999933242798
2019-07-15,2.859999895095825,2.7100000381469727,2.809999942779541,2.859999895095825,8837813.0,2.859999895095825
2019-07-16,2.880000114440918,2.8299999237060547,2.8499999046325684,2.859999895095825,7001182.0,2.859999895095825
2019-07-17,2.880000114440918,2.859999895095825,2.859999895095825,2.869999885559082,4692900.0,2.869999885559082
2019-07-18,2.869999885559082,2.809999942779541,2.869999885559082,2.8299999237060547,6489100.0,2.8299999237060547
2019-07-19,2.859999895095825,2.819999933242798,2.8299999237060547,2.819999933242798,4721200.0,2.819999933242798
2019-07-22,2.8499999046325684,2.7100000381469727,2.8499999046325684,2.7100000381469727,9917400.0,2.7100000381469727
2019-07-23,2.740000009536743,2.7100000381469727,2.7200000286102295,2.7300000190734863,5287700.0,2.7300000190734863
2019-07-24,2.759999990463257,2.7100000381469727,2.7200000286102295,2.75,4751811.0,2.75
2019-07-25,2.759999990463257,2.7100000381469727,2.759999990463257,2.7300000190734863,9122405.0,2.7300000190734863
2019-07-26,2.740000009536743,2.680000066757202,2.7200000286102295,2.700000047683716,8917500.0,2.700000047683716
2019-07-29,2.7100000381469727,2.640000104904175,2.680000066757202,2.6600000858306885,7198305.0,2.6600000858306885
2019-07-30,2.690000057220459,2.6500000953674316,2.6600000858306885,2.680000066757202,5459924.0,2.680000066757202
2019-07-31,2.6700000762939453,2.619999885559082,2.6700000762939453,2.6500000953674316,4906400.0,2.6500000953674316
2019-08-01,2.6500000953674316,2.619999885559082,2.640000104904175,2.640000104904175,5797700.0,2.640000104904175
2019-08-02,2.609999895095825,2.569999933242798,2.5999999046325684,2.5799999237060547,8467401.0,2.5799999237060547
2019-08-05,2.5799999237060547,2.509999990463257,2.5799999237060547,2.5299999713897705,7081700.0,2.5299999713897705
2019-08-06,2.490000009536743,2.3299999237060547,2.490000009536743,2.390000104904175,13892801.0,2.390000104904175
2019-08-07,2.430000066757202,2.390000104904175,2.4000000953674316,2.4100000858306885,7849806.0,2.4100000858306885
2019-08-08,2.440000057220459,2.4000000953674316,2.4100000858306885,2.4200000762939453,8463600.0,2.4200000762939453
2019-08-09,2.4700000286102295,2.380000114440918,2.440000057220459,2.4100000858306885,6275100.0,2.4100000858306885
2019-08-12,2.440000057220459,2.4100000858306885,2.4200000762939453,2.440000057220459,4136800.0,2.440000057220459
2019-08-13,2.440000057220459,2.380000114440918,2.430000066757202,2.4100000858306885,9266825.0,2.4100000858306885
2019-08-14,2.440000057220459,2.4100000858306885,2.4200000762939453,2.4200000762939453,6241458.0,2.4200000762939453
2019-08-15,2.430000066757202,2.3499999046325684,2.380000114440918,2.430000066757202,7585122.0,2.430000066757202
2019-08-16,2.450000047683716,2.390000104904175,2.430000066757202,2.4000000953674316,12890980.0,2.4000000953674316
2019-08-19,2.4700000286102295,2.4000000953674316,2.4000000953674316,2.4600000381469727,13214700.0,2.4600000381469727
2019-08-20,2.5,2.430000066757202,2.4700000286102295,2.450000047683716,11502292.0,2.450000047683716
2019-08-21,2.4700000286102295,2.430000066757202,2.4600000381469727,2.450000047683716,7260055.0,2.450000047683716
2019-08-22,2.4800000190734863,2.430000066757202,2.4600000381469727,2.4800000190734863,10180445.0,2.4800000190734863
2019-08-23,2.549999952316284,2.450000047683716,2.4800000190734863,2.509999990463257,13970376.0,2.509999990463257
2019-08-26,2.5399999618530273,2.4100000858306885,2.4600000381469727,2.5399999618530273,18857575.0,2.5399999618530273
2019-08-27,2.7899999618530273,2.5199999809265137,2.5199999809265137,2.7899999618530273,19516833.0,2.7899999618530273
2019-08-28,2.930000066757202,2.6700000762939453,2.8299999237060547,2.7100000381469727,47538590.0,2.7100000381469727
2019-08-29,2.7100000381469727,2.640000104904175,2.690000057220459,2.6600000858306885,18745283.0,2.6600000858306885
2019-08-30,2.700000047683716,2.559999942779541,2.680000066757202,2.569999933242798,15202001.0,2.569999933242798
2019-09-02,2.630000114440918,2.5799999237060547,2.5999999046325684,2.619999885559082,11852296.0,2.619999885559082
2019-09-03,2.640000104904175,2.5999999046325684,2.630000114440918,2.619999885559082,9131451.0,2.619999885559082
2019-09-04,2.6500000953674316,2.5999999046325684,2.619999885559082,2.640000104904175,8829370.0,2.640000104904175
2019-09-05,2.700000047683716,2.630000114440918,2.6500000953674316,2.6700000762939453,12611443.0,2.6700000762939453
2019-09-06,2.680000066757202,2.630000114440918,2.6600000858306885,2.6500000953674316,9070688.0,2.6500000953674316
2019-09-09,2.7200000286102295,2.6500000953674316,2.6700000762939453,2.7100000381469727,12835100.0,2.7100000381469727
2019-09-10,2.859999895095825,2.690000057220459,2.7200000286102295,2.7899999618530273,19626645.0,2.7899999618530273
2019-09-11,2.809999942779541,2.75,2.7799999713897705,2.759999990463257,11680372.0,2.759999990463257
2019-09-12,2.7899999618530273,2.7300000190734863,2.7799999713897705,2.759999990463257,5674300.0,2.759999990463257
2019-09-16,2.809999942779541,2.75,2.7799999713897705,2.7699999809265137,7154101.0,2.7699999809265137
2019-09-17,2.7699999809265137,2.6600000858306885,2.7699999809265137,2.680000066757202,8787600.0,2.680000066757202
2019-09-18,2.700000047683716,2.6500000953674316,2.6700000762939453,2.6700000762939453,5296100.0,2.6700000762939453
2019-09-19,2.700000047683716,2.6500000953674316,2.6700000762939453,2.680000066757202,4888900.0,2.680000066757202
2019-09-20,2.690000057220459,2.6500000953674316,2.690000057220459,2.6600000858306885,6073528.0,2.6600000858306885
2019-09-23,2.640000104904175,2.559999942779541,2.640000104904175,2.5799999237060547,8630247.0,2.5799999237060547
2019-09-24,2.619999885559082,2.569999933242798,2.5799999237060547,2.5799999237060547,5479020.0,2.5799999237060547
2019-09-25,2.5899999141693115,2.509999990463257,2.5799999237060547,2.5199999809265137,8023328.0,2.5199999809265137
2019-09-26,2.5299999713897705,2.4700000286102295,2.5199999809265137,2.5,7591791.0,2.5
2019-09-27,2.5399999618530273,2.4800000190734863,2.490000009536743,2.490000009536743,4723500.0,2.490000009536743
2019-09-30,2.5299999713897705,2.490000009536743,2.490000009536743,2.5,3993001.0,2.5
2019-10-08,2.5299999713897705,2.5,2.5,2.5199999809265137,4247928.0,2.5199999809265137
2019-10-09,2.5299999713897705,2.4800000190734863,2.509999990463257,2.5199999809265137,2444544.0,2.5199999809265137
2019-10-10,2.549999952316284,2.509999990463257,2.5199999809265137,2.5399999618530273,4167574.0,2.5399999618530273
2019-10-11,2.7300000190734863,2.5299999713897705,2.549999952316284,2.630000114440918,13960318.0,2.630000114440918
2019-10-14,2.680000066757202,2.640000104904175,2.640000104904175,2.6600000858306885,7782274.0,2.6600000858306885
2019-10-15,2.6700000762939453,2.619999885559082,2.6700000762939453,2.630000114440918,4710900.0,2.630000114440918
2019-10-16,2.700000047683716,2.609999895095825,2.630000114440918,2.640000104904175,6265600.0,2.640000104904175
2019-10-17,2.680000066757202,2.619999885559082,2.640000104904175,2.630000114440918,6598898.0,2.630000114440918
2019-10-18,2.6500000953674316,2.5899999141693115,2.619999885559082,2.5999999046325684,5166550.0,2.5999999046325684
2019-10-21,2.5899999141693115,2.5399999618530273,2.569999933242798,2.569999933242798,6087986.0,2.569999933242798
2019-10-22,2.5999999046325684,2.549999952316284,2.569999933242798,2.5999999046325684,3887723.0,2.5999999046325684
2019-10-23,2.619999885559082,2.5799999237060547,2.5799999237060547,2.5999999046325684,3537780.0,2.5999999046325684
2019-10-24,2.630000114440918,2.5899999141693115,2.5899999141693115,2.609999895095825,3333736.0,2.609999895095825
2019-10-25,2.609999895095825,2.569999933242798,2.609999895095825,2.5999999046325684,4808690.0,2.5999999046325684
2019-10-28,2.6600000858306885,2.559999942779541,2.5899999141693115,2.6500000953674316,7568480.0,2.6500000953674316
2019-10-29,2.6500000953674316,2.5899999141693115,2.6500000953674316,2.609999895095825,5836013.0,2.609999895095825
2019-10-30,2.609999895095825,2.509999990463257,2.5999999046325684,2.5399999618530273,6601936.0,2.5399999618530273
2019-10-31,2.3499999046325684,2.2899999618530273,2.299999952316284,2.2899999618530273,17974500.0,2.2899999618530273
2019-11-01,2.240000009536743,2.1500000953674316,2.1500000953674316,2.2200000286102295,23381396.0,2.2200000286102295
2019-11-04,2.25,2.180000066757202,2.200000047683716,2.2200000286102295,11022410.0,2.2200000286102295
2019-11-05,2.240000009536743,2.1700000762939453,2.240000009536743,2.200000047683716,8625660.0,2.200000047683716
2019-11-06,2.200000047683716,2.1500000953674316,2.200000047683716,2.1500000953674316,5329601.0,2.1500000953674316
2019-11-07,2.190000057220459,2.069999933242798,2.1600000858306885,2.180000066757202,8361002.0,2.180000066757202
2019-11-08,2.190000057220459,2.0999999046325684,2.1700000762939453,2.119999885559082,8602220.0,2.119999885559082
2019-11-11,2.140000104904175,2.069999933242798,2.119999885559082,2.0799999237060547,7314281.0,2.0799999237060547
2019-11-12,2.0799999237060547,2.049999952316284,2.0799999237060547,2.0799999237060547,5934834.0,2.0799999237060547
2019-11-13,2.0799999237060547,2.059999942779541,2.069999933242798,2.0799999237060547,3988400.0,2.0799999237060547
2019-11-14,2.0899999141693115,2.049999952316284,2.0799999237060547,2.069999933242798,4157001.0,2.069999933242798
2019-11-15,2.0999999046325684,2.049999952316284,2.069999933242798,2.069999933242798,6146884.0,2.069999933242798
2019-11-18,2.119999885559082,2.049999952316284,2.059999942779541,2.119999885559082,7804835.0,2.119999885559082
2019-11-19,2.319999933242798,2.0999999046325684,2.0999999046325684,2.240000009536743,15911205.0,2.240000009536743
2019-11-20,2.3299999237060547,2.2300000190734863,2.240000009536743,2.240000009536743,11820323.0,2.240000009536743
2019-11-21,2.25,2.180000066757202,2.25,2.2100000381469727,6629152.0,2.2100000381469727
2019-11-22,2.4000000953674316,2.2300000190734863,2.2300000190734863,2.319999933242798,20844740.0,2.319999933242798
2019-11-25,2.3299999237060547,2.2699999809265137,2.319999933242798,2.319999933242798,7945136.0,2.319999933242798
2019-11-26,2.3299999237060547,2.2899999618530273,2.319999933242798,2.3299999237060547,5427817.0,2.3299999237060547
2019-11-27,2.319999933242798,2.2300000190734863,2.309999942779541,2.240000009536743,10094100.0,2.240000009536743
2019-11-28,2.299999952316284,2.240000009536743,2.259999990463257,2.2799999713897705,7849421.0,2.2799999713897705
2019-11-29,2.2799999713897705,2.25,2.2699999809265137,2.2799999713897705,4349200.0,2.2799999713897705
2019-12-02,2.380000114440918,2.2699999809265137,2.2699999809265137,2.3399999141693115,9685200.0,2.3399999141693115
2019-12-03,2.3299999237060547,2.2899999618530273,2.319999933242798,2.299999952316284,5266305.0,2.299999952316284
2019-12-04,2.319999933242798,2.2799999713897705,2.309999942779541,2.309999942779541,4366455.0,2.309999942779541
2019-12-05,2.3399999141693115,2.299999952316284,2.319999933242798,2.299999952316284,5820901.0,2.299999952316284
2019-12-06,2.319999933242798,2.2899999618530273,2.299999952316284,2.319999933242798,5827517.0,2.319999933242798
2019-12-09,2.3299999237060547,2.2699999809265137,2.3299999237060547,2.2799999713897705,4468500.0,2.2799999713897705
2019-12-10,2.2899999618530273,2.2300000190734863,2.2899999618530273,2.259999990463257,7390800.0,2.259999990463257
2019-12-11,2.25,2.2100000381469727,2.25,2.2300000190734863,4809380.0,2.2300000190734863
2019-12-12,2.240000009536743,2.200000047683716,2.2300000190734863,2.2200000286102295,3784000.0,2.2200000286102295
2019-12-13,2.259999990463257,2.2200000286102295,2.2300000190734863,2.259999990463257,5167085.0,2.259999990463257
2019-12-16,2.2799999713897705,2.25,2.2799999713897705,2.2799999713897705,4535496.0,2.2799999713897705
2019-12-17,2.299999952316284,2.259999990463257,2.2699999809265137,2.299999952316284,8984082.0,2.299999952316284
2019-12-18,2.309999942779541,2.2799999713897705,2.2799999713897705,2.2899999618530273,5963285.0,2.2899999618530273
2019-12-19,2.3299999237060547,2.2799999713897705,2.2899999618530273,2.319999933242798,8138500.0,2.319999933242798
2019-12-20,2.3399999141693115,2.299999952316284,2.319999933242798,2.309999942779541,4782700.0,2.309999942779541
2019-12-23,2.5399999618530273,2.509999990463257,2.509999990463257,2.5399999618530273,11811522.0,2.5399999618530273
2019-12-24,2.7799999713897705,2.549999952316284,2.7799999713897705,2.569999933242798,47618915.0,2.569999933242798
2019-12-25,2.549999952316284,2.440000057220459,2.440000057220459,2.5199999809265137,23461404.0,2.5199999809265137
2019-12-26,2.5199999809265137,2.4600000381469727,2.4800000190734863,2.4700000286102295,10367512.0,2.4700000286102295
2019-12-27,2.490000009536743,2.4600000381469727,2.4600000381469727,2.4800000190734863,7773401.0,2.4800000190734863
2019-12-30,2.509999990463257,2.4600000381469727,2.4700000286102295,2.5,6112336.0,2.5
2019-12-31,2.5199999809265137,2.4800000190734863,2.5,2.509999990463257,6793613.0,2.509999990463257
2020-01-02,2.549999952316284,2.5,2.5199999809265137,2.5399999618530273,8267069.0,2.5399999618530273
2020-01-03,2.7899999618530273,2.609999895095825,2.6700000762939453,2.7899999618530273,42399330.0,2.7899999618530273
2020-01-06,2.890000104904175,2.7100000381469727,2.799999952316284,2.8399999141693115,41427418.0,2.8399999141693115
2020-01-07,2.9000000953674316,2.7899999618530273,2.8299999237060547,2.880000114440918,23965472.0,2.880000114440918
2020-01-08,2.7899999618530273,2.7899999618530273,2.7899999618530273,2.7899999618530273,20859994.0,2.7899999618530273
2020-01-09,2.869999885559082,2.7899999618530273,2.819999933242798,2.799999952316284,16419854.0,2.799999952316284
2020-01-10,2.8399999141693115,2.7300000190734863,2.809999942779541,2.759999990463257,10628127.0,2.759999990463257
2020-01-13,2.7799999713897705,2.7799999713897705,2.7799999713897705,2.7799999713897705,7390860.0,2.7799999713897705
2020-01-14,2.759999990463257,2.759999990463257,2.759999990463257,2.759999990463257,7309766.0,2.759999990463257
2020-01-15,2.759999990463257,2.680000066757202,2.75,2.690000057220459,7899301.0,2.690000057220459
2020-01-16,2.7100000381469727,2.6500000953674316,2.700000047683716,2.6600000858306885,6776417.0,2.6600000858306885
2020-01-17,2.690000057220459,2.640000104904175,2.690000057220459,2.6500000953674316,4615300.0,2.6500000953674316
2020-01-20,2.75,2.6600000858306885,2.690000057220459,2.7100000381469727,8839446.0,2.7100000381469727
2020-01-21,2.7799999713897705,2.6500000953674316,2.6700000762939453,2.700000047683716,12132783.0,2.700000047683716
2020-01-22,2.7200000286102295,2.630000114440918,2.7200000286102295,2.6700000762939453,7587432.0,2.6700000762939453
2020-01-23,2.690000057220459,2.5799999237060547,2.690000057220459,2.630000114440918,8039794.0,2.630000114440918
2020-02-03,2.4600000381469727,2.369999885559082,2.369999885559082,2.369999885559082,7182300.0,2.369999885559082
2020-02-04,2.609999895095825,2.2699999809265137,2.2699999809265137,2.609999895095825,15525179.0,2.609999895095825
2020-02-05,2.869999885559082,2.700000047683716,2.7100000381469727,2.75,38470247.0,2.75
2020-02-06,2.9200000762939453,2.6700000762939453,2.75,2.859999895095825,35141685.0,2.859999895095825
2020-02-07,2.930000066757202,2.740000009536743,2.869999885559082,2.799999952316284,25774593.0,2.799999952316284
2020-02-10,2.799999952316284,2.690000057220459,2.799999952316284,2.7200000286102295,19070627.0,2.7200000286102295
2020-02-11,2.7300000190734863,2.690000057220459,2.7100000381469727,2.700000047683716,8548422.0,2.700000047683716
2020-02-12,2.740000009536743,2.690000057220459,2.690000057220459,2.7100000381469727,9534759.0,2.7100000381469727
2020-02-13,2.7300000190734863,2.640000104904175,2.690000057220459,2.6700000762939453,10363898.0,2.6700000762939453
2020-02-14,2.6700000762939453,2.619999885559082,2.6600000858306885,2.640000104904175,7218307.0,2.640000104904175
2020-02-17,2.759999990463257,2.6600000858306885,2.6600000858306885,2.7300000190734863,12584146.0,2.7300000190734863
2020-02-18,2.740000009536743,2.690000057220459,2.7300000190734863,2.7200000286102295,8984663.0,2.7200000286102295
2020-02-19,2.7100000381469727,2.6500000953674316,2.700000047683716,2.6500000953674316,9981205.0,2.6500000953674316
2020-02-20,2.690000057220459,2.630000114440918,2.6500000953674316,2.6700000762939453,7916920.0,2.6700000762939453
2020-02-21,2.680000066757202,2.6500000953674316,2.6700000762939453,2.680000066757202,8495207.0,2.680000066757202
2020-02-24,2.7899999618530273,2.690000057220459,2.7100000381469727,2.75,18861265.0,2.75
2020-02-25,2.7200000286102295,2.5999999046325684,2.7200000286102295,2.700000047683716,14964425.0,2.700000047683716
2020-02-26,2.7300000190734863,2.630000114440918,2.6700000762939453,2.690000057220459,16872885.0,2.690000057220459
2020-02-27,2.700000047683716,2.6500000953674316,2.690000057220459,2.6600000858306885,8989686.0,2.6600000858306885
2020-02-28,2.6600000858306885,2.559999942779541,2.609999895095825,2.5899999141693115,10564746.0,2.5899999141693115
2020-03-02,2.6700000762939453,2.5899999141693115,2.5899999141693115,2.6600000858306885,7036718.0,2.6600000858306885
2020-03-03,2.7100000381469727,2.6600000858306885,2.680000066757202,2.6600000858306885,8967401.0,2.6600000858306885
2020-03-04,2.680000066757202,2.630000114440918,2.640000104904175,2.6700000762939453,6775880.0,2.6700000762939453
2020-03-05,2.7799999713897705,2.6700000762939453,2.680000066757202,2.740000009536743,14579751.0,2.740000009536743
2020-03-06,2.75,2.700000047683716,2.7200000286102295,2.75,10875339.0,2.75
2020-03-09,3.0299999713897705,2.6700000762939453,2.75,3.0299999713897705,30183411.0,3.0299999713897705
2020-03-10,3.259999990463257,2.990000009536743,3.259999990463257,3.049999952316284,78593366.0,3.049999952316284
2020-03-11,3.180000066757202,2.9100000858306885,2.9100000858306885,3.069999933242798,49678224.0,3.069999933242798
2020-03-12,3.130000114440918,2.950000047683716,2.9800000190734863,3.0199999809265137,29632102.0,3.0199999809265137
2020-03-13,2.9700000286102295,2.759999990463257,2.799999952316284,2.9000000953674316,22632746.0,2.9000000953674316
2020-03-16,3.0199999809265137,2.880000114440918,2.950000047683716,2.880000114440918,18044122.0,2.880000114440918
2020-03-17,2.9000000953674316,2.7200000286102295,2.869999885559082,2.7799999713897705,16759117.0,2.7799999713897705
2020-03-18,2.8399999141693115,2.7699999809265137,2.819999933242798,2.799999952316284,13276858.0,2.799999952316284
2020-03-19,2.799999952316284,2.680000066757202,2.799999952316284,2.7200000286102295,13439789.0,2.7200000286102295
2020-03-20,2.7899999618530273,2.7300000190734863,2.7300000190734863,2.7799999713897705,9510203.0,2.7799999713897705
2020-03-23,2.880000114440918,2.6600000858306885,2.7100000381469727,2.7699999809265137,12565361.0,2.7699999809265137
2020-03-24,2.8299999237060547,2.75,2.7899999618530273,2.7899999618530273,9612258.0,2.7899999618530273
2020-03-25,2.890000104904175,2.809999942779541,2.809999942779541,2.880000114440918,10993598.0,2.880000114440918
2020-03-26,3.1500000953674316,2.8499999046325684,2.8499999046325684,3.059999942779541,31804547.0,3.059999942779541
2020-03-27,3.119999885559082,3.009999990463257,3.059999942779541,3.0199999809265137,18818800.0,3.0199999809265137
2020-03-30,3.0899999141693115,2.9600000381469727,3.0299999713897705,3.0,13819264.0,3.0
2020-03-31,3.0399999618530273,2.9800000190734863,3.0299999713897705,3.0299999713897705,9799589.0,3.0299999713897705
2020-04-01,3.0799999237060547,2.950000047683716,3.0199999809265137,2.9600000381469727,13592300.0,2.9600000381469727
2020-04-02,2.990000009536743,2.930000066757202,2.940000057220459,2.9700000286102295,9255243.0,2.9700000286102295
2020-04-03,3.049999952316284,2.950000047683716,2.9700000286102295,3.009999990463257,10983300.0,3.009999990463257
2020-04-07,3.069999933242798,3.009999990463257,3.0299999713897705,3.0199999809265137,12584898.0,3.0199999809265137
2020-04-08,3.0199999809265137,2.9600000381469727,3.0,2.990000009536743,8159063.0,2.990000009536743
2020-04-09,3.0999999046325684,2.990000009536743,2.990000009536743,3.0899999141693115,16698267.0,3.0899999141693115
2020-04-10,3.259999990463257,3.059999942779541,3.0799999237060547,3.0799999237060547,27594297.0,3.0799999237060547
2020-04-13,3.390000104904175,2.9600000381469727,3.069999933242798,3.240000009536743,46293136.0,3.240000009536743
2020-04-14,3.190000057220459,3.0799999237060547,3.180000066757202,3.109999895095825,31004704.0,3.109999895095825
2020-04-15,3.0799999237060547,3.0,3.049999952316284,3.0299999713897705,18590347.0,3.0299999713897705
2020-04-16,3.059999942779541,3.0,3.0299999713897705,3.009999990463257,14066100.0,3.009999990463257
2020-04-17,3.069999933242798,3.0,3.009999990463257,3.049999952316284,10445950.0,3.049999952316284
2020-04-20,3.119999885559082,3.0299999713897705,3.049999952316284,3.109999895095825,8027450.0,3.109999895095825
2020-04-21,3.2200000286102295,3.059999942779541,3.0799999237060547,3.140000104904175,15524817.0,3.140000104904175
2020-04-22,3.240000009536743,3.109999895095825,3.140000104904175,3.2100000381469727,21714360.0,3.2100000381469727
2020-04-23,3.299999952316284,3.190000057220459,3.190000057220459,3.2699999809265137,19206256.0,3.2699999809265137
2020-04-24,3.309999942779541,3.190000057220459,3.2799999713897705,3.2200000286102295,15429301.0,3.2200000286102295
2020-04-27,3.240000009536743,3.1500000953674316,3.240000009536743,3.1600000858306885,8957256.0,3.1600000858306885
2020-04-28,3.180000066757202,3.0,3.180000066757202,3.069999933242798,11091730.0,3.069999933242798
2020-04-29,3.109999895095825,3.0299999713897705,3.059999942779541,3.0399999618530273,7860916.0,3.0399999618530273
2020-04-30,3.0999999046325684,3.0399999618530273,3.069999933242798,3.0799999237060547,8528070.0,3.0799999237060547
2020-05-06,3.0799999237060547,3.0399999618530273,3.049999952316284,3.069999933242798,6887700.0,3.069999933242798
2020-05-07,3.119999885559082,3.049999952316284,3.069999933242798,3.069999933242798,7055202.0,3.069999933242798
2020-05-08,3.0899999141693115,3.0,3.0899999141693115,3.0,14508606.0,3.0
2020-05-11,3.0299999713897705,2.930000066757202,3.009999990463257,2.950000047683716,11372377.0,2.950000047683716
2020-05-12,2.9800000190734863,2.930000066757202,2.9700000286102295,2.9600000381469727,4752914.0,2.9600000381469727
2020-05-13,2.9700000286102295,2.930000066757202,2.950000047683716,2.940000057220459,5815917.0,2.940000057220459
2020-05-14,3.009999990463257,2.930000066757202,2.940000057220459,2.9800000190734863,7660221.0,2.9800000190734863
2020-05-15,3.0,2.940000057220459,2.990000009536743,2.9600000381469727,4118099.0,2.9600000381469727
2020-05-18,2.9700000286102295,2.8399999141693115,2.9700000286102295,2.8499999046325684,10003848.0,2.8499999046325684
2020-05-19,2.880000114440918,2.740000009536743,2.869999885559082,2.7699999809265137,11776403.0,2.7699999809265137
2020-05-20,2.8299999237060547,2.7300000190734863,2.7699999809265137,2.7799999713897705,7329507.0,2.7799999713897705
2020-05-21,2.7899999618530273,2.6500000953674316,2.7799999713897705,2.680000066757202,11379714.0,2.680000066757202
2020-05-22,2.7200000286102295,2.6500000953674316,2.6700000762939453,2.6600000858306885,7525100.0,2.6600000858306885
2020-05-25,2.680000066757202,2.630000114440918,2.6600000858306885,2.6600000858306885,4552100.0,2.6600000858306885
2020-05-26,2.7100000381469727,2.6500000953674316,2.6600000858306885,2.690000057220459,6916130.0,2.690000057220459
2020-05-27,2.7799999713897705,2.680000066757202,2.690000057220459,2.7699999809265137,6779549.0,2.7699999809265137
2020-05-28,2.819999933242798,2.740000009536743,2.75,2.7699999809265137,6381800.0,2.7699999809265137
2020-05-29,2.9600000381469727,2.759999990463257,2.7699999809265137,2.940000057220459,20037066.0,2.940000057220459
2020-06-01,3.0199999809265137,2.9200000762939453,3.009999990463257,2.940000057220459,7937500.0,2.940000057220459
2020-06-02,2.950000047683716,2.869999885559082,2.930000066757202,2.880000114440918,9071500.0,2.880000114440918
2020-06-03,2.9800000190734863,2.880000114440918,2.9100000858306885,2.930000066757202,9441000.0,2.930000066757202
2020-06-04,2.9600000381469727,2.880000114440918,2.9600000381469727,2.9000000953674316,4924100.0,2.9000000953674316
2020-06-05,2.9100000858306885,2.859999895095825,2.9100000858306885,2.869999885559082,4311600.0,2.869999885559082
2020-06-08,2.9200000762939453,2.8499999046325684,2.869999885559082,2.880000114440918,4415252.0,2.880000114440918
2020-06-09,2.890000104904175,2.8499999046325684,2.880000114440918,2.859999895095825,3528776.0,2.859999895095825
2020-06-10,2.880000114440918,2.8399999141693115,2.880000114440918,2.859999895095825,3214900.0,2.859999895095825
2020-06-11,2.859999895095825,2.819999933242798,2.8499999046325684,2.8499999046325684,4870471.0,2.8499999046325684
2020-06-12,2.8299999237060547,2.7799999713897705,2.8299999237060547,2.819999933242798,5480300.0,2.819999933242798
2020-06-15,2.8299999237060547,2.7699999809265137,2.819999933242798,2.7799999713897705,5775800.0,2.7799999713897705
2020-06-16,2.8299999237060547,2.7799999713897705,2.7899999618530273,2.809999942779541,5772700.0,2.809999942779541
2020-06-17,2.9200000762939453,2.809999942779541,2.8299999237060547,2.859999895095825,7945510.0,2.859999895095825
2020-06-18,2.8299999237060547,2.75,2.8299999237060547,2.7899999618530273,12028303.0,2.7899999618530273
2020-06-19,2.8299999237060547,2.759999990463257,2.7899999618530273,2.8299999237060547,5181015.0,2.8299999237060547
2020-06-22,2.880000114440918,2.809999942779541,2.819999933242798,2.8399999141693115,5185500.0,2.8399999141693115
2020-06-23,2.8499999046325684,2.799999952316284,2.8399999141693115,2.809999942779541,3524471.0,2.809999942779541
2020-06-24,2.819999933242798,2.759999990463257,2.809999942779541,2.7699999809265137,4901901.0,2.7699999809265137
2020-06-29,2.7699999809265137,2.700000047683716,2.7699999809265137,2.7200000286102295,5350372.0,2.7200000286102295
2020-06-30,2.740000009536743,2.6700000762939453,2.740000009536743,2.690000057220459,6771600.0,2.690000057220459
2020-07-01,2.740000009536743,2.6700000762939453,2.700000047683716,2.7200000286102295,4793246.0,2.7200000286102295
2020-07-02,2.740000009536743,2.700000047683716,2.740000009536743,2.740000009536743,6998601.0,2.740000009536743
2020-07-03,2.7799999713897705,2.7300000190734863,2.740000009536743,2.7799999713897705,5547800.0,2.7799999713897705
2020-07-06,2.8499999046325684,2.7699999809265137,2.7799999713897705,2.8399999141693115,18730805.0,2.8399999141693115
2020-07-07,2.880000114440918,2.809999942779541,2.8499999046325684,2.8299999237060547,14261067.0,2.8299999237060547
2020-07-08,2.869999885559082,2.799999952316284,2.8299999237060547,2.869999885559082,19810927.0,2.869999885559082
2020-07-09,2.9600000381469727,2.8399999141693115,2.859999895095825,2.940000057220459,21416206.0,2.940000057220459
2020-07-10,3.0199999809265137,2.890000104904175,2.940000057220459,2.9200000762939453,21380323.0,2.9200000762939453
2020-07-13,2.990000009536743,2.9100000858306885,2.9200000762939453,2.9800000190734863,20130264.0,2.9800000190734863
2020-07-14,3.009999990463257,2.890000104904175,2.9800000190734863,2.930000066757202,15814700.0,2.930000066757202
2020-07-15,2.9600000381469727,2.8499999046325684,2.940000057220459,2.8499999046325684,13107171.0,2.8499999046325684
2020-07-16,2.859999895095825,2.7799999713897705,2.859999895095825,2.799999952316284,13529654.0,2.799999952316284
2020-07-17,2.819999933242798,2.759999990463257,2.7899999618530273,2.7699999809265137,8353009.0,2.7699999809265137
2020-07-20,2.859999895095825,2.7799999713897705,2.799999952316284,2.8499999046325684,7830593.0,2.8499999046325684
2020-07-21,2.9200000762939453,2.8499999046325684,2.8499999046325684,2.859999895095825,9420623.0,2.859999895095825
2020-07-22,2.880000114440918,2.809999942779541,2.8499999046325684,2.859999895095825,8146632.0,2.859999895095825
2020-07-23,2.859999895095825,2.7699999809265137,2.8499999046325684,2.799999952316284,9429300.0,2.799999952316284
2020-07-24,2.809999942779541,2.7100000381469727,2.799999952316284,2.7200000286102295,9388636.0,2.7200000286102295
2020-07-27,2.7899999618530273,2.690000057220459,2.7200000286102295,2.7899999618530273,6075578.0,2.7899999618530273
2020-07-28,2.950000047683716,2.7699999809265137,2.7799999713897705,2.8499999046325684,13124238.0,2.8499999046325684
2020-07-29,2.869999885559082,2.7899999618530273,2.8299999237060547,2.869999885559082,8732338.0,2.869999885559082
2020-07-30,2.9200000762939453,2.869999885559082,2.869999885559082,2.880000114440918,12896219.0,2.880000114440918
2020-07-31,2.9200000762939453,2.8399999141693115,2.880000114440918,2.9200000762939453,11592589.0,2.9200000762939453
2020-08-03,2.990000009536743,2.9100000858306885,2.9100000858306885,2.940000057220459,18280500.0,2.940000057220459
2020-08-04,2.940000057220459,2.859999895095825,2.940000057220459,2.869999885559082,13501670.0,2.869999885559082
2020-08-05,2.930000066757202,2.8299999237060547,2.869999885559082,2.890000104904175,11294502.0,2.890000104904175
2020-08-06,2.9100000858306885,2.8399999141693115,2.9000000953674316,2.8499999046325684,8187408.0,2.8499999046325684
2020-08-07,2.880000114440918,2.809999942779541,2.8499999046325684,2.869999885559082,9945440.0,2.869999885559082
2020-08-10,2.930000066757202,2.8399999141693115,2.859999895095825,2.9200000762939453,15938713.0,2.9200000762939453
2020-08-11,2.930000066757202,2.8299999237060547,2.9200000762939453,2.8399999141693115,10527100.0,2.8399999141693115
2020-08-12,2.8499999046325684,2.759999990463257,2.8399999141693115,2.8399999141693115,11243362.0,2.8399999141693115
2020-08-13,2.9000000953674316,2.809999942779541,2.8299999237060547,2.880000114440918,11715191.0,2.880000114440918
2020-08-14,2.9200000762939453,2.8499999046325684,2.9000000953674316,2.9000000953674316,8655698.0,2.9000000953674316
2020-08-17,2.940000057220459,2.9000000953674316,2.9000000953674316,2.9100000858306885,11138118.0,2.9100000858306885
2020-08-18,2.9200000762939453,2.880000114440918,2.9100000858306885,2.9000000953674316,10644459.0,2.9000000953674316
2020-08-19,2.990000009536743,2.890000104904175,2.930000066757202,2.9200000762939453,27282623.0,2.9200000762939453
2020-08-20,2.930000066757202,2.859999895095825,2.9000000953674316,2.890000104904175,13575100.0,2.890000104904175
2020-08-21,3.0299999713897705,2.9100000858306885,2.930000066757202,2.930000066757202,23011403.0,2.930000066757202
2020-08-24,2.9200000762939453,2.869999885559082,2.9200000762939453,2.890000104904175,13759000.0,2.890000104904175
2020-08-25,2.9100000858306885,2.859999895095825,2.9000000953674316,2.869999885559082,10819100.0,2.869999885559082
2020-08-26,2.890000104904175,2.8399999141693115,2.859999895095825,2.859999895095825,8991100.0,2.859999895095825
2020-08-27,2.869999885559082,2.8299999237060547,2.869999885559082,2.859999895095825,7492726.0,2.859999895095825
2020-08-28,2.890000104904175,2.8399999141693115,2.859999895095825,2.880000114440918,8143869.0,2.880000114440918
2020-08-31,2.9100000858306885,2.869999885559082,2.880000114440918,2.880000114440918,9490423.0,2.880000114440918
2020-09-01,2.930000066757202,2.869999885559082,2.880000114440918,2.930000066757202,9729375.0,2.930000066757202
2020-09-02,3.009999990463257,2.9100000858306885,2.930000066757202,2.990000009536743,22682376.0,2.990000009536743
2020-09-03,3.2899999618530273,3.0,3.0,3.2899999618530273,31067166.0,3.2899999618530273
2020-09-04,3.5899999141693115,3.299999952316284,3.5899999141693115,3.380000114440918,113121660.0,3.380000114440918
2020-09-07,3.380000114440918,3.1600000858306885,3.2300000190734863,3.2100000381469727,66179383.0,3.2100000381469727
2020-09-08,3.2200000286102295,3.0799999237060547,3.2100000381469727,3.130000114440918,41116608.0,3.130000114440918
2020-09-09,3.440000057220459,3.140000104904175,3.140000104904175,3.440000057220459,28517198.0,3.440000057220459
2020-09-10,3.4800000190734863,3.180000066757202,3.4800000190734863,3.180000066757202,60002277.0,3.180000066757202
2020-09-11,3.5,3.180000066757202,3.180000066757202,3.5,75834766.0,3.5
2020-09-14,3.700000047683716,3.4000000953674316,3.490000009536743,3.5199999809265137,98964321.0,3.5199999809265137
2020-09-15,3.5899999141693115,3.4100000858306885,3.5399999618530273,3.450000047683716,49249625.0,3.450000047683716
2020-09-16,3.549999952316284,3.359999895095825,3.450000047683716,3.440000057220459,38060129.0,3.440000057220459
2020-09-17,3.430000066757202,3.2799999713897705,3.4000000953674316,3.3299999237060547,25630859.0,3.3299999237060547
2020-09-18,3.4200000762939453,3.200000047683716,3.369999885559082,3.2699999809265137,38076112.0,3.2699999809265137
2020-09-21,3.380000114440918,3.2300000190734863,3.259999990463257,3.2799999713897705,27210784.0,3.2799999713897705
2020-09-22,3.259999990463257,3.180000066757202,3.259999990463257,3.2200000286102295,25231040.0,3.2200000286102295
2020-09-23,3.240000009536743,3.130000114440918,3.2200000286102295,3.1600000858306885,18777804.0,3.1600000858306885
2020-09-24,3.1500000953674316,3.009999990463257,3.1500000953674316,3.0199999809265137,20401105.0,3.0199999809265137
2020-09-25,3.0899999141693115,3.0,3.059999942779541,3.0399999618530273,12079800.0,3.0399999618530273
2020-09-28,3.049999952316284,2.9100000858306885,3.0399999618530273,2.9200000762939453,13502200.0,2.9200000762939453
2020-09-29,3.059999942779541,2.930000066757202,2.9600000381469727,3.0399999618530273,14875398.0,3.0399999618530273
2020-09-30,3.059999942779541,2.9600000381469727,3.0399999618530273,2.990000009536743,7591825.0,2.990000009536743
2020-10-09,3.069999933242798,3.0,3.0,3.059999942779541,8144480.0,3.059999942779541
2020-10-12,3.119999885559082,3.0299999713897705,3.049999952316284,3.109999895095825,13036287.0,3.109999895095825
2020-10-13,3.0999999046325684,3.0299999713897705,3.0799999237060547,3.049999952316284,12307600.0,3.049999952316284
2020-10-14,3.049999952316284,2.990000009536743,3.049999952316284,3.0199999809265137,9235521.0,3.0199999809265137
2020-10-15,3.0199999809265137,2.9800000190734863,3.0199999809265137,2.9800000190734863,9196800.0,2.9800000190734863
2020-10-16,3.059999942779541,2.9600000381469727,2.990000009536743,3.049999952316284,10546760.0,3.049999952316284
2020-10-19,3.049999952316284,2.990000009536743,3.0399999618530273,3.0,7101500.0,3.0
2020-10-20,3.009999990463257,2.9700000286102295,3.0,3.009999990463257,4921700.0,3.009999990463257
2020-10-21,2.9800000190734863,2.940000057220459,2.9700000286102295,2.940000057220459,9368211.0,2.940000057220459
2020-10-22,2.930000066757202,2.880000114440918,2.930000066757202,2.9000000953674316,7551925.0,2.9000000953674316
2020-10-23,2.9100000858306885,2.8299999237060547,2.9000000953674316,2.8399999141693115,9004449.0,2.8399999141693115
2020-10-26,2.869999885559082,2.7699999809265137,2.8399999141693115,2.869999885559082,7956098.0,2.869999885559082
2020-10-27,2.869999885559082,2.8299999237060547,2.8499999046325684,2.8299999237060547,1904098.0,2.8299999237060547