Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,3.619999885559082,3.505000114440918,3.569999933242798,3.569999933242798,9588772.0,3.569999933242798
2010-01-05,3.7100000381469727,3.5350000858306885,3.569999933242798,3.694999933242798,21170804.0,3.694999933242798
2010-01-06,3.7149999141693115,3.640000104904175,3.6500000953674316,3.674999952316284,12101220.0,3.674999952316284
2010-01-07,3.694999933242798,3.4749999046325684,3.6500000953674316,3.5,9925434.0,3.5
2010-01-08,3.5950000286102295,3.4049999713897705,3.4649999141693115,3.5950000286102295,9393592.0,3.5950000286102295
2010-01-11,3.744999885559082,3.505000114440918,3.5799999237060547,3.7200000286102295,23604250.0,3.7200000286102295
2010-01-12,3.819999933242798,3.6700000762939453,3.700000047683716,3.740000009536743,23189432.0,3.740000009536743
2010-01-13,3.7750000953674316,3.5899999141693115,3.6449999809265137,3.700000047683716,14459592.0,3.700000047683716
2010-01-14,3.924999952316284,3.7300000190734863,3.7300000190734863,3.875,33275066.0,3.875
2010-01-15,3.875,3.7750000953674316,3.875,3.825000047683716,15583646.0,3.825000047683716
2010-01-18,3.8499999046325684,3.7249999046325684,3.7899999618530273,3.8499999046325684,15819022.0,3.8499999046325684
2010-01-19,3.8949999809265137,3.755000114440918,3.819999933242798,3.8299999237060547,14618716.0,3.8299999237060547
2010-01-20,3.8399999141693115,3.549999952316284,3.8399999141693115,3.5799999237060547,18120632.0,3.5799999237060547
2010-01-21,3.615000009536743,3.515000104904175,3.5950000286102295,3.5799999237060547,8971626.0,3.5799999237060547
2010-01-22,3.5399999618530273,3.299999952316284,3.5299999713897705,3.424999952316284,16266168.0,3.424999952316284
2010-01-25,3.444999933242798,3.3450000286102295,3.424999952316284,3.359999895095825,5616032.0,3.359999895095825
2010-01-26,3.384999990463257,3.1700000762939453,3.3450000286102295,3.194999933242798,6758946.0,3.194999933242798
2010-01-27,3.1500000953674316,2.940000057220459,3.049999952316284,3.059999942779541,15910670.0,3.059999942779541
2010-01-28,3.075000047683716,2.994999885559082,3.009999990463257,3.0399999618530273,11627664.0,3.0399999618530273
2010-01-29,3.125,2.984999895095825,3.0,3.115000009536743,12647246.0,3.115000009536743
2010-02-01,3.2200000286102295,3.009999990463257,3.0899999141693115,3.2100000381469727,11740060.0,3.2100000381469727
2010-02-02,3.5299999713897705,3.1549999713897705,3.174999952316284,3.484999895095825,38556456.0,3.484999895095825
2010-02-03,3.6449999809265137,3.319999933242798,3.484999895095825,3.5299999713897705,43102110.0,3.5299999713897705
2010-02-04,3.509999990463257,3.3550000190734863,3.450000047683716,3.434999942779541,17938328.0,3.434999942779541
2010-02-05,3.4749999046325684,3.2750000953674316,3.375,3.450000047683716,16569582.0,3.450000047683716
2010-02-08,3.494999885559082,3.375,3.424999952316284,3.390000104904175,16734608.0,3.390000104904175
2010-02-09,3.375,3.2300000190734863,3.375,3.244999885559082,9185356.0,3.244999885559082
2010-02-10,3.380000114440918,3.25,3.25,3.3550000190734863,10128476.0,3.3550000190734863
2010-02-11,3.4749999046325684,3.305000066757202,3.365000009536743,3.444999933242798,11344906.0,3.444999933242798
2010-02-12,3.4649999141693115,3.375,3.4000000953674316,3.384999990463257,15899272.0,3.384999990463257
2010-02-22,3.384999990463257,3.2699999809265137,3.3299999237060547,3.305000066757202,10092856.0,3.305000066757202
2010-02-23,3.3550000190734863,3.244999885559082,3.299999952316284,3.3450000286102295,6739776.0,3.3450000286102295
2010-02-24,3.4200000762939453,3.299999952316284,3.3399999141693115,3.4000000953674316,14484410.0,3.4000000953674316
2010-02-25,3.4600000381469727,3.384999990463257,3.4149999618530273,3.444999933242798,14340946.0,3.444999933242798
2010-02-26,3.505000114440918,3.4000000953674316,3.430000066757202,3.450000047683716,13635268.0,3.450000047683716
2010-03-01,3.5399999618530273,3.430000066757202,3.440000057220459,3.505000114440918,15236220.0,3.505000114440918
2010-03-02,3.5999999046325684,3.4700000286102295,3.5,3.5850000381469727,22141438.0,3.5850000381469727
2010-03-03,3.5850000381469727,3.5850000381469727,3.5850000381469727,3.5850000381469727,0.0,3.5850000381469727
2010-03-04,3.7899999618530273,3.450000047683716,3.6549999713897705,3.484999895095825,32061782.0,3.484999895095825
2010-03-05,3.5199999809265137,3.3550000190734863,3.4549999237060547,3.4100000858306885,14615520.0,3.4100000858306885
2010-03-08,3.4649999141693115,3.380000114440918,3.4200000762939453,3.440000057220459,7892774.0,3.440000057220459
2010-03-09,3.5450000762939453,3.3299999237060547,3.434999942779541,3.490000009536743,15951026.0,3.490000009536743
2010-03-10,3.4800000190734863,3.380000114440918,3.4649999141693115,3.4200000762939453,8264626.0,3.4200000762939453
2010-03-11,3.490000009536743,3.4049999713897705,3.450000047683716,3.444999933242798,7946564.0,3.444999933242798
2010-03-12,3.444999933242798,3.299999952316284,3.440000057220459,3.325000047683716,8025034.0,3.325000047683716
2010-03-15,3.3350000381469727,3.2149999141693115,3.315000057220459,3.2200000286102295,6512202.0,3.2200000286102295
2010-03-16,3.2750000953674316,3.2149999141693115,3.240000009536743,3.2750000953674316,4847724.0,3.2750000953674316
2010-03-17,3.440000057220459,3.259999990463257,3.2950000762939453,3.4049999713897705,8498632.0,3.4049999713897705
2010-03-18,3.4700000286102295,3.384999990463257,3.4149999618530273,3.424999952316284,9636962.0,3.424999952316284
2010-03-19,3.515000104904175,3.390000104904175,3.430000066757202,3.4649999141693115,12417742.0,3.4649999141693115
2010-03-22,3.6700000762939453,3.4700000286102295,3.4749999046325684,3.615000009536743,32039860.0,3.615000009536743
2010-03-23,3.5999999046325684,3.490000009536743,3.5999999046325684,3.515000104904175,16809166.0,3.515000104904175
2010-03-24,3.5899999141693115,3.515000104904175,3.515000104904175,3.5350000858306885,12556568.0,3.5350000858306885
2010-03-25,3.8499999046325684,3.515000104904175,3.5299999713897705,3.744999885559082,66228068.0,3.744999885559082
2010-03-26,3.7100000381469727,3.5250000953674316,3.694999933242798,3.6649999618530273,29931190.0,3.6649999618530273
2010-03-29,3.6649999618530273,3.555000066757202,3.625,3.615000009536743,16274810.0,3.615000009536743
2010-03-30,3.6500000953674316,3.565000057220459,3.615000009536743,3.640000104904175,12063152.0,3.640000104904175
2010-03-31,3.6700000762939453,3.5899999141693115,3.630000114440918,3.630000114440918,13829874.0,3.630000114440918
2010-04-01,3.694999933242798,3.5999999046325684,3.609999895095825,3.6700000762939453,18413402.0,3.6700000762939453
2010-04-02,3.7699999809265137,3.625,3.6649999618530273,3.694999933242798,23467146.0,3.694999933242798
2010-04-06,3.7200000286102295,3.615000009536743,3.700000047683716,3.6500000953674316,14783308.0,3.6500000953674316
2010-04-07,3.6700000762939453,3.619999885559082,3.6700000762939453,3.6500000953674316,9213778.0,3.6500000953674316
2010-04-08,3.674999952316284,3.615000009536743,3.640000104904175,3.634999990463257,12167002.0,3.634999990463257
2010-04-09,3.7899999618530273,3.6600000858306885,3.6649999618530273,3.7249999046325684,24032444.0,3.7249999046325684
2010-04-12,3.7850000858306885,3.700000047683716,3.7249999046325684,3.759999990463257,22233738.0,3.759999990463257
2010-04-13,3.809999942779541,3.5,3.744999885559082,3.619999885559082,19564754.0,3.619999885559082
2010-04-14,3.6549999713897705,3.5799999237060547,3.5999999046325684,3.6500000953674316,10973300.0,3.6500000953674316
2010-04-15,3.6700000762939453,3.5350000858306885,3.6449999809265137,3.555000066757202,11008748.0,3.555000066757202
2010-04-16,3.5899999141693115,3.5250000953674316,3.559999942779541,3.5299999713897705,11559358.0,3.5299999713897705
2010-04-19,3.5299999713897705,3.5299999713897705,3.5299999713897705,3.5299999713897705,0.0,3.5299999713897705
2010-04-20,3.3550000190734863,3.3550000190734863,3.3550000190734863,3.3550000190734863,681200.0,3.3550000190734863
2010-04-21,3.3399999141693115,3.184999942779541,3.184999942779541,3.319999933242798,34726996.0,3.319999933242798
2010-04-22,3.2799999713897705,3.180000066757202,3.234999895095825,3.2300000190734863,16957274.0,3.2300000190734863
2010-04-23,3.2850000858306885,3.200000047683716,3.2300000190734863,3.234999895095825,10598020.0,3.234999895095825
2010-04-26,3.2750000953674316,3.2200000286102295,3.240000009536743,3.234999895095825,8321806.0,3.234999895095825
2010-04-27,3.244999885559082,3.075000047683716,3.234999895095825,3.0850000381469727,14716810.0,3.0850000381469727
2010-04-28,3.1449999809265137,3.0350000858306885,3.0350000858306885,3.119999885559082,6864962.0,3.119999885559082
2010-04-29,3.1500000953674316,3.005000114440918,3.1500000953674316,3.015000104904175,7513562.0,3.015000104904175
2010-04-30,3.0450000762939453,2.865000009536743,3.0350000858306885,2.884999990463257,9168838.0,2.884999990463257
2010-05-04,2.9649999141693115,2.799999952316284,2.8550000190734863,2.9200000762939453,4947168.0,2.9200000762939453
2010-05-05,3.015000104904175,2.865000009536743,2.880000114440918,3.0,5903154.0,3.0
2010-05-06,3.0299999713897705,2.8550000190734863,2.994999885559082,2.865000009536743,6627528.0,2.865000009536743
2010-05-07,2.884999990463257,2.759999990463257,2.7850000858306885,2.8299999237060547,7443582.0,2.8299999237060547
2010-05-10,2.8450000286102295,2.690000057220459,2.8299999237060547,2.755000114440918,5911716.0,2.755000114440918
2010-05-11,2.8350000381469727,2.680000066757202,2.7950000762939453,2.694999933242798,5012964.0,2.694999933242798
2010-05-12,2.7149999141693115,2.559999942779541,2.684999942779541,2.5899999141693115,7693756.0,2.5899999141693115
2010-05-13,2.619999885559082,2.4600000381469727,2.5950000286102295,2.6050000190734863,10416622.0,2.6050000190734863
2010-05-14,2.6500000953674316,2.5450000762939453,2.5799999237060547,2.625,8589102.0,2.625
2010-05-17,2.625,2.625,2.625,2.625,0.0,2.625
2010-05-18,2.549999952316284,2.494999885559082,2.494999885559082,2.494999885559082,9189726.0,2.494999885559082
2010-05-19,2.5,2.369999885559082,2.4749999046325684,2.390000104904175,9547248.0,2.390000104904175
2010-05-20,2.4000000953674316,2.2699999809265137,2.3350000381469727,2.2750000953674316,7998496.0,2.2750000953674316
2010-05-21,2.2899999618530273,2.180000066757202,2.2049999237060547,2.2850000858306885,6662272.0,2.2850000858306885
2010-05-24,2.4000000953674316,2.2899999618530273,2.2950000762939453,2.3949999809265137,9037936.0,2.3949999809265137
2010-05-25,2.424999952316284,2.3450000286102295,2.390000104904175,2.375,5768018.0,2.375
2010-05-26,2.450000047683716,2.3550000190734863,2.375,2.444999933242798,6458396.0,2.444999933242798
2010-05-27,2.5199999809265137,2.4100000858306885,2.440000057220459,2.490000009536743,9840802.0,2.490000009536743
2010-05-28,2.5299999713897705,2.4549999237060547,2.5299999713897705,2.4800000190734863,7701700.0,2.4800000190734863
2010-05-31,2.509999990463257,2.3550000190734863,2.4800000190734863,2.359999895095825,6046190.0,2.359999895095825
2010-06-01,2.369999885559082,2.259999990463257,2.3499999046325684,2.2899999618530273,5955452.0,2.2899999618530273
2010-06-02,2.384999990463257,2.2750000953674316,2.2899999618530273,2.384999990463257,4318920.0,2.384999990463257
2010-06-03,2.4600000381469727,2.3350000381469727,2.4049999713897705,2.3450000286102295,6190136.0,2.3450000286102295
2010-06-04,2.390000104904175,2.305000066757202,2.3350000381469727,2.380000114440918,4665050.0,2.380000114440918
2010-06-07,2.424999952316284,2.305000066757202,2.319999933242798,2.4200000762939453,5276520.0,2.4200000762939453
2010-06-08,2.4749999046325684,2.3949999809265137,2.4049999713897705,2.450000047683716,6503076.0,2.450000047683716
2010-06-09,2.484999895095825,2.4049999713897705,2.4549999237060547,2.4800000190734863,7091702.0,2.4800000190734863
2010-06-10,2.5299999713897705,2.4549999237060547,2.4700000286102295,2.509999990463257,7735252.0,2.509999990463257
2010-06-11,2.5250000953674316,2.4649999141693115,2.515000104904175,2.5,5388736.0,2.5
2010-06-15,2.5,2.5,2.5,2.5,0.0,2.5
2010-06-17,2.5199999809265137,2.4700000286102295,2.509999990463257,2.4700000286102295,3393190.0,2.4700000286102295
2010-06-18,2.4749999046325684,2.3450000286102295,2.4749999046325684,2.359999895095825,5908908.0,2.359999895095825
2010-06-21,2.440000057220459,2.3450000286102295,2.375,2.434999942779541,4746966.0,2.434999942779541
2010-06-22,2.4800000190734863,2.4149999618530273,2.424999952316284,2.4600000381469727,3258928.0,2.4600000381469727
2010-06-23,2.4749999046325684,2.4049999713897705,2.4649999141693115,2.440000057220459,3540036.0,2.440000057220459
2010-06-24,2.505000114440918,2.434999942779541,2.440000057220459,2.494999885559082,5130062.0,2.494999885559082
2010-06-25,2.565000057220459,2.4700000286102295,2.490000009536743,2.5199999809265137,9254064.0,2.5199999809265137
2010-06-28,2.5250000953674316,2.434999942779541,2.5199999809265137,2.444999933242798,5215184.0,2.444999933242798
2010-06-29,2.4600000381469727,2.325000047683716,2.440000057220459,2.325000047683716,4618022.0,2.325000047683716
2010-06-30,2.2699999809265137,2.2100000381469727,2.255000114440918,2.2100000381469727,4167816.0,2.2100000381469727
2010-07-01,2.25,2.1600000858306885,2.184999942779541,2.174999952316284,3161284.0,2.174999952316284
2010-07-02,2.2149999141693115,2.0899999141693115,2.180000066757202,2.1700000762939453,4330394.0,2.1700000762939453
2010-07-05,2.194999933242798,2.125,2.134999990463257,2.190000057220459,2211950.0,2.190000057220459
2010-07-06,2.234999895095825,2.1600000858306885,2.190000057220459,2.2249999046325684,3678138.0,2.2249999046325684
2010-07-07,2.25,2.200000047683716,2.2249999046325684,2.25,2970930.0,2.25
2010-07-08,2.319999933242798,2.2100000381469727,2.25,2.2850000858306885,4466690.0,2.2850000858306885
2010-07-09,2.3450000286102295,2.2699999809265137,2.2899999618530273,2.3399999141693115,5552850.0,2.3399999141693115
2010-07-12,2.359999895095825,2.309999942779541,2.3399999141693115,2.3450000286102295,4286190.0,2.3450000286102295
2010-07-13,2.359999895095825,2.2899999618530273,2.3350000381469727,2.2899999618530273,3845878.0,2.2899999618530273
2010-07-14,2.3399999141693115,2.2899999618530273,2.299999952316284,2.305000066757202,2656400.0,2.305000066757202
2010-07-15,2.3299999237060547,2.2699999809265137,2.309999942779541,2.2899999618530273,2369520.0,2.2899999618530273
2010-07-16,2.305000066757202,2.2249999046325684,2.2899999618530273,2.2950000762939453,2888002.0,2.2950000762939453
2010-07-19,2.3399999141693115,2.244999885559082,2.2899999618530273,2.3399999141693115,2852718.0,2.3399999141693115
2010-07-20,2.3949999809265137,2.319999933242798,2.319999933242798,2.390000104904175,5446824.0,2.390000104904175
2010-07-21,2.4200000762939453,2.369999885559082,2.375,2.4149999618530273,4892988.0,2.4149999618530273
2010-07-22,2.424999952316284,2.390000104904175,2.4100000858306885,2.4100000858306885,3427502.0,2.4100000858306885
2010-07-23,2.484999895095825,2.4049999713897705,2.4200000762939453,2.4600000381469727,6378454.0,2.4600000381469727
2010-07-26,2.4749999046325684,2.424999952316284,2.4600000381469727,2.4700000286102295,4985960.0,2.4700000286102295
2010-07-27,2.484999895095825,2.450000047683716,2.4649999141693115,2.4600000381469727,4580142.0,2.4600000381469727
2010-07-28,2.5250000953674316,2.434999942779541,2.450000047683716,2.509999990463257,7046844.0,2.509999990463257
2010-07-29,2.5899999141693115,2.5,2.5,2.549999952316284,7115334.0,2.549999952316284
2010-07-30,2.680000066757202,2.5399999618530273,2.5399999618530273,2.6700000762939453,11679606.0,2.6700000762939453
2010-08-02,2.744999885559082,2.630000114440918,2.6549999713897705,2.7249999046325684,12789054.0,2.7249999046325684
2010-08-03,2.8350000381469727,2.684999942779541,2.7699999809265137,2.7049999237060547,8800724.0,2.7049999237060547
2010-08-04,2.755000114440918,2.674999952316284,2.7049999237060547,2.75,7207282.0,2.75
2010-08-05,2.7850000858306885,2.674999952316284,2.755000114440918,2.684999942779541,9644768.0,2.684999942779541
2010-08-06,2.765000104904175,2.6549999713897705,2.7100000381469727,2.765000104904175,7495992.0,2.765000104904175
2010-08-09,2.9049999713897705,2.744999885559082,2.765000104904175,2.9049999713897705,15915976.0,2.9049999713897705
2010-08-10,2.990000009536743,2.809999942779541,2.9049999713897705,2.8350000381469727,13108114.0,2.8350000381469727
2010-08-11,2.9000000953674316,2.799999952316284,2.8450000286102295,2.8949999809265137,7108286.0,2.8949999809265137
2010-08-12,2.944999933242798,2.799999952316284,2.8399999141693115,2.815000057220459,8158736.0,2.815000057220459
2010-08-13,2.890000104904175,2.799999952316284,2.8499999046325684,2.875,4291100.0,2.875
2010-08-16,2.924999952316284,2.8499999046325684,2.8499999046325684,2.9049999713897705,6980952.0,2.9049999713897705
2010-08-17,2.924999952316284,2.865000009536743,2.9000000953674316,2.8949999809265137,5823002.0,2.8949999809265137
2010-08-18,2.944999933242798,2.880000114440918,2.8949999809265137,2.9000000953674316,5361244.0,2.9000000953674316
2010-08-19,2.9200000762939453,2.859999895095825,2.9000000953674316,2.9049999713897705,4306356.0,2.9049999713897705
2010-08-20,2.924999952316284,2.799999952316284,2.9149999618530273,2.865000009536743,5957070.0,2.865000009536743
2010-08-23,2.875,2.7750000953674316,2.8450000286102295,2.805000066757202,7965682.0,2.805000066757202
2010-08-24,2.8550000190734863,2.7899999618530273,2.7899999618530273,2.8499999046325684,3886876.0,2.8499999046325684
2010-08-25,2.884999990463257,2.799999952316284,2.8450000286102295,2.825000047683716,5002680.0,2.825000047683716
2010-08-26,2.8499999046325684,2.799999952316284,2.825000047683716,2.819999933242798,3067972.0,2.819999933242798
2010-08-27,2.884999990463257,2.799999952316284,2.825000047683716,2.880000114440918,5718082.0,2.880000114440918
2010-08-30,3.0,2.880000114440918,2.8949999809265137,2.9600000381469727,9059794.0,2.9600000381469727
2010-08-31,3.009999990463257,2.9100000858306885,2.930000066757202,2.950000047683716,5896414.0,2.950000047683716
2010-09-01,2.994999885559082,2.890000104904175,2.994999885559082,2.9100000858306885,8433426.0,2.9100000858306885
2010-09-02,2.944999933242798,2.890000104904175,2.9200000762939453,2.9200000762939453,6106530.0,2.9200000762939453
2010-09-03,3.0,2.9149999618530273,2.950000047683716,2.994999885559082,7502762.0,2.994999885559082
2010-09-06,3.069999933242798,2.9749999046325684,3.0450000762939453,2.984999895095825,4643226.0,2.984999895095825
2010-09-07,2.994999885559082,2.880000114440918,2.990000009536743,2.984999895095825,4367154.0,2.984999895095825
2010-09-08,3.0250000953674316,2.9549999237060547,2.994999885559082,3.005000114440918,5053264.0,3.005000114440918
2010-09-09,3.0450000762939453,2.9149999618530273,3.0450000762939453,2.934999942779541,5486260.0,2.934999942779541
2010-09-10,2.990000009536743,2.875,2.9149999618530273,2.9700000286102295,4650030.0,2.9700000286102295
2010-09-13,3.005000114440918,2.934999942779541,2.9700000286102295,2.994999885559082,6556692.0,2.994999885559082
2010-09-14,3.0250000953674316,2.950000047683716,2.994999885559082,2.9800000190734863,6941240.0,2.9800000190734863
2010-09-15,2.9800000190734863,2.924999952316284,2.9600000381469727,2.934999942779541,6324800.0,2.934999942779541
2010-09-16,2.940000057220459,2.7899999618530273,2.924999952316284,2.799999952316284,7383102.0,2.799999952316284
2010-09-17,2.8299999237060547,2.75,2.805000066757202,2.799999952316284,3732776.0,2.799999952316284
2010-09-20,2.819999933242798,2.7249999046325684,2.799999952316284,2.7750000953674316,2754420.0,2.7750000953674316
2010-09-21,2.805000066757202,2.755000114440918,2.7950000762939453,2.799999952316284,2331164.0,2.799999952316284
2010-09-27,2.875,2.799999952316284,2.815000057220459,2.8299999237060547,5541150.0,2.8299999237060547
2010-09-28,2.924999952316284,2.819999933242798,2.825000047683716,2.859999895095825,4846484.0,2.859999895095825
2010-09-29,2.884999990463257,2.799999952316284,2.865000009536743,2.8299999237060547,3329566.0,2.8299999237060547
2010-09-30,2.859999895095825,2.809999942779541,2.8399999141693115,2.8499999046325684,2638286.0,2.8499999046325684
2010-10-08,2.930000066757202,2.8499999046325684,2.8550000190734863,2.9100000858306885,5360682.0,2.9100000858306885
2010-10-11,2.940000057220459,2.869999885559082,2.9049999713897705,2.9100000858306885,8618228.0,2.9100000858306885
2010-10-12,2.9600000381469727,2.869999885559082,2.9000000953674316,2.934999942779541,7621424.0,2.934999942779541
2010-10-13,2.950000047683716,2.884999990463257,2.934999942779541,2.924999952316284,4986392.0,2.924999952316284
2010-10-14,2.9000000953674316,2.7799999713897705,2.8949999809265137,2.7799999713897705,8022800.0,2.7799999713897705
2010-10-15,2.8350000381469727,2.740000009536743,2.7750000953674316,2.765000104904175,5132384.0,2.765000104904175
2010-10-18,2.765000104904175,2.765000104904175,2.765000104904175,2.765000104904175,0.0,2.765000104904175
2010-10-19,2.819999933242798,2.7100000381469727,2.740000009536743,2.815000057220459,5619328.0,2.815000057220459
2010-10-20,2.8399999141693115,2.75,2.7799999713897705,2.799999952316284,4141672.0,2.799999952316284
2010-10-21,2.819999933242798,2.700000047683716,2.700000047683716,2.809999942779541,3811076.0,2.809999942779541
2010-10-22,2.8350000381469727,2.75,2.809999942779541,2.809999942779541,5136302.0,2.809999942779541
2010-10-25,2.9200000762939453,2.809999942779541,2.825000047683716,2.9000000953674316,7753030.0,2.9000000953674316
2010-10-26,2.9200000762939453,2.880000114440918,2.9100000858306885,2.9100000858306885,5079772.0,2.9100000858306885
2010-10-27,2.9549999237060547,2.884999990463257,2.9200000762939453,2.950000047683716,6855504.0,2.950000047683716
2010-10-28,3.049999952316284,2.924999952316284,2.9649999141693115,2.9600000381469727,11714252.0,2.9600000381469727
2010-10-29,3.049999952316284,2.924999952316284,2.9649999141693115,3.0,9478190.0,3.0
2010-11-01,3.0299999713897705,2.9649999141693115,3.0299999713897705,3.0,8445266.0,3.0
2010-11-02,3.1500000953674316,2.984999895095825,3.0,3.1500000953674316,17585416.0,3.1500000953674316
2010-11-03,3.2850000858306885,3.0899999141693115,3.174999952316284,3.0950000286102295,15936280.0,3.0950000286102295
2010-11-04,3.2149999141693115,3.1050000190734863,3.1050000190734863,3.1500000953674316,9011790.0,3.1500000953674316
2010-11-05,3.2149999141693115,3.130000114440918,3.2149999141693115,3.190000057220459,9181478.0,3.190000057220459
2010-11-08,3.3499999046325684,3.174999952316284,3.2149999141693115,3.3399999141693115,12731886.0,3.3399999141693115
2010-11-09,3.4000000953674316,3.305000066757202,3.315000057220459,3.3450000286102295,10965960.0,3.3450000286102295
2010-11-10,3.390000104904175,3.2899999618530273,3.3399999141693115,3.305000066757202,7704300.0,3.305000066757202
2010-11-11,3.4700000286102295,3.2300000190734863,3.299999952316284,3.4700000286102295,22376642.0,3.4700000286102295
2010-11-12,3.5299999713897705,3.359999895095825,3.5,3.440000057220459,40326914.0,3.440000057220459
2010-11-15,3.5799999237060547,3.424999952316284,3.450000047683716,3.4600000381469727,31258810.0,3.4600000381469727
2010-11-16,3.5,3.3450000286102295,3.4649999141693115,3.3949999809265137,16690858.0,3.3949999809265137
2010-11-17,3.384999990463257,3.2249999046325684,3.384999990463257,3.2249999046325684,18512600.0,3.2249999046325684
2010-11-18,3.2750000953674316,3.065000057220459,3.130000114440918,3.1700000762939453,22566080.0,3.1700000762939453
2010-11-19,3.234999895095825,3.134999990463257,3.174999952316284,3.1700000762939453,13337626.0,3.1700000762939453
2010-11-22,3.2750000953674316,3.1549999713897705,3.1649999618530273,3.200000047683716,15278024.0,3.200000047683716
2010-11-23,3.200000047683716,3.0399999618530273,3.190000057220459,3.0399999618530273,20790862.0,3.0399999618530273
2010-11-24,3.0999999046325684,3.0350000858306885,3.0350000858306885,3.0899999141693115,8168340.0,3.0899999141693115
2010-11-25,3.184999942779541,3.0899999141693115,3.0950000286102295,3.130000114440918,7773898.0,3.130000114440918
2010-11-26,3.1700000762939453,3.0999999046325684,3.134999990463257,3.130000114440918,6739532.0,3.130000114440918
2010-11-29,3.1549999713897705,3.0950000286102295,3.1449999809265137,3.140000104904175,7202902.0,3.140000104904175
2010-11-30,3.1500000953674316,2.984999895095825,3.125,2.990000009536743,11387698.0,2.990000009536743
2010-12-01,3.055000066757202,2.984999895095825,3.0,3.049999952316284,5187792.0,3.049999952316284
2010-12-02,3.0899999141693115,3.0350000858306885,3.059999942779541,3.049999952316284,5231952.0,3.049999952316284
2010-12-03,3.065000057220459,2.9649999141693115,3.0350000858306885,3.0450000762939453,6392934.0,3.0450000762939453
2010-12-06,3.065000057220459,3.0,3.049999952316284,3.0350000858306885,4953142.0,3.0350000858306885
2010-12-07,3.059999942779541,2.984999895095825,3.0350000858306885,3.0350000858306885,4193256.0,3.0350000858306885
2010-12-08,3.055000066757202,2.984999895095825,3.0450000762939453,2.994999885559082,5739280.0,2.994999885559082
2010-12-09,3.005000114440918,2.8550000190734863,3.0,2.869999885559082,6442850.0,2.869999885559082
2010-12-10,2.9149999618530273,2.8499999046325684,2.865000009536743,2.9100000858306885,3186446.0,2.9100000858306885
2010-12-13,2.994999885559082,2.9200000762939453,2.9200000762939453,2.994999885559082,5090408.0,2.994999885559082
2010-12-14,3.055000066757202,2.990000009536743,3.005000114440918,3.0399999618530273,5171022.0,3.0399999618530273
2010-12-15,3.0999999046325684,3.0199999809265137,3.0399999618530273,3.0850000381469727,5327070.0,3.0850000381469727
2010-12-16,3.240000009536743,3.0899999141693115,3.0899999141693115,3.240000009536743,15564450.0,3.240000009536743
2010-12-17,3.299999952316284,3.184999942779541,3.240000009536743,3.2049999237060547,14123382.0,3.2049999237060547
2010-12-20,3.2300000190734863,3.0450000762939453,3.200000047683716,3.119999885559082,10726278.0,3.119999885559082
2010-12-21,3.190000057220459,3.115000009536743,3.115000009536743,3.190000057220459,5208468.0,3.190000057220459
2010-12-22,3.2249999046325684,3.1449999809265137,3.194999933242798,3.1500000953674316,4663408.0,3.1500000953674316
2010-12-23,3.1700000762939453,3.0999999046325684,3.1500000953674316,3.119999885559082,4408270.0,3.119999885559082
2010-12-24,3.174999952316284,3.049999952316284,3.119999885559082,3.1700000762939453,6152584.0,3.1700000762939453
2010-12-27,3.194999933242798,3.0350000858306885,3.1549999713897705,3.065000057220459,4108122.0,3.065000057220459
2010-12-28,3.0999999046325684,2.9549999237060547,3.055000066757202,3.049999952316284,3933986.0,3.049999952316284
2010-12-29,3.0899999141693115,3.005000114440918,3.0450000762939453,3.075000047683716,4218494.0,3.075000047683716
2010-12-30,3.109999895095825,3.0399999618530273,3.075000047683716,3.1050000190734863,3307008.0,3.1050000190734863
2010-12-31,3.1600000858306885,3.075000047683716,3.0999999046325684,3.1600000858306885,4324992.0,3.1600000858306885
2011-01-04,3.2100000381469727,3.140000104904175,3.1549999713897705,3.1649999618530273,4947850.0,3.1649999618530273
2011-01-05,3.2249999046325684,3.125,3.1500000953674316,3.2049999237060547,4854652.0,3.2049999237060547
2011-01-06,3.234999895095825,3.1700000762939453,3.2100000381469727,3.2100000381469727,3447152.0,3.2100000381469727
2011-01-07,3.369999885559082,3.255000114440918,3.255000114440918,3.2899999618530273,16740628.0,3.2899999618530273
2011-01-10,3.315000057220459,3.1549999713897705,3.25,3.194999933242798,7154524.0,3.194999933242798
2011-01-11,3.200000047683716,3.0999999046325684,3.1500000953674316,3.180000066757202,4045080.0,3.180000066757202
2011-01-12,3.2100000381469727,3.1449999809265137,3.180000066757202,3.194999933242798,3069482.0,3.194999933242798
2011-01-13,3.325000047683716,3.184999942779541,3.2249999046325684,3.2699999809265137,6861770.0,3.2699999809265137
2011-01-14,3.430000066757202,3.2249999046325684,3.2750000953674316,3.380000114440918,16185866.0,3.380000114440918
2011-01-17,3.384999990463257,3.2100000381469727,3.3450000286102295,3.2799999713897705,10534020.0,3.2799999713897705
2011-01-18,3.25,3.174999952316284,3.25,3.194999933242798,6247148.0,3.194999933242798
2011-01-19,3.309999942779541,3.184999942779541,3.194999933242798,3.2750000953674316,5599002.0,3.2750000953674316
2011-01-20,3.359999895095825,3.200000047683716,3.2799999713897705,3.2200000286102295,9400612.0,3.2200000286102295
2011-01-21,3.240000009536743,3.1700000762939453,3.174999952316284,3.2200000286102295,5328098.0,3.2200000286102295
2011-01-24,3.25,3.075000047683716,3.2200000286102295,3.0899999141693115,5153900.0,3.0899999141693115
2011-01-25,3.0999999046325684,2.934999942779541,3.055000066757202,2.9600000381469727,6697494.0,2.9600000381469727
2011-01-26,3.015000104904175,2.950000047683716,2.950000047683716,2.9800000190734863,2963056.0,2.9800000190734863
2011-01-27,3.1050000190734863,2.9749999046325684,2.9749999046325684,3.065000057220459,3342350.0,3.065000057220459
2011-01-28,3.0950000286102295,3.0350000858306885,3.075000047683716,3.075000047683716,2167878.0,3.075000047683716
2011-01-31,3.130000114440918,3.069999933242798,3.069999933242798,3.109999895095825,2963866.0,3.109999895095825
2011-02-01,3.140000104904175,3.0850000381469727,3.0999999046325684,3.119999885559082,3084992.0,3.119999885559082
2011-02-09,3.1500000953674316,3.075000047683716,3.0999999046325684,3.115000009536743,2399890.0,3.115000009536743
2011-02-10,3.194999933242798,3.1050000190734863,3.115000009536743,3.190000057220459,3732616.0,3.190000057220459
2011-02-11,3.2200000286102295,3.1649999618530273,3.190000057220459,3.2100000381469727,4246130.0,3.2100000381469727
2011-02-14,3.299999952316284,3.200000047683716,3.2149999141693115,3.2750000953674316,7143958.0,3.2750000953674316
2011-02-15,3.3350000381469727,3.25,3.2750000953674316,3.2799999713897705,5334332.0,3.2799999713897705
2011-02-16,3.319999933242798,3.25,3.255000114440918,3.2950000762939453,5846962.0,3.2950000762939453
2011-02-17,3.305000066757202,3.2100000381469727,3.2950000762939453,3.2799999713897705,5637336.0,3.2799999713897705
2011-02-18,3.444999933242798,3.2249999046325684,3.265000104904175,3.375,14932512.0,3.375
2011-02-21,3.4700000286102295,3.3350000381469727,3.3499999046325684,3.4549999237060547,6883546.0,3.4549999237060547
2011-02-22,3.4549999237060547,3.359999895095825,3.444999933242798,3.375,8843282.0,3.375
2011-02-23,3.4200000762939453,3.3350000381469727,3.375,3.3550000190734863,5165860.0,3.3550000190734863
2011-02-24,3.434999942779541,3.3450000286102295,3.3550000190734863,3.4149999618530273,5917408.0,3.4149999618530273
2011-02-25,3.5850000381469727,3.424999952316284,3.430000066757202,3.444999933242798,14496818.0,3.444999933242798
2011-02-28,3.5199999809265137,3.4100000858306885,3.444999933242798,3.5,6192838.0,3.5
2011-03-01,3.5,3.4100000858306885,3.5,3.4749999046325684,8863550.0,3.4749999046325684
2011-03-02,3.5399999618530273,3.440000057220459,3.4549999237060547,3.494999885559082,7517540.0,3.494999885559082
2011-03-03,3.5250000953674316,3.444999933242798,3.5,3.4549999237060547,5911848.0,3.4549999237060547
2011-03-04,3.615000009536743,3.4700000286102295,3.494999885559082,3.5950000286102295,11565396.0,3.5950000286102295
2011-03-07,3.625,3.555000066757202,3.5850000381469727,3.625,9124616.0,3.625
2011-03-08,3.6600000858306885,3.5799999237060547,3.619999885559082,3.615000009536743,5121420.0,3.615000009536743
2011-03-09,3.680000066757202,3.5999999046325684,3.615000009536743,3.609999895095825,5407954.0,3.609999895095825
2011-03-10,3.6500000953674316,3.559999942779541,3.609999895095825,3.609999895095825,5945594.0,3.609999895095825
2011-03-11,3.6600000858306885,3.575000047683716,3.5999999046325684,3.619999885559082,5582692.0,3.619999885559082
2011-03-14,3.799999952316284,3.6050000190734863,3.6050000190734863,3.75,9681598.0,3.75
2011-03-15,3.7100000381469727,3.565000057220459,3.7049999237060547,3.565000057220459,9365100.0,3.565000057220459
2011-03-16,3.575000047683716,3.434999942779541,3.509999990463257,3.490000009536743,20680746.0,3.490000009536743
2011-03-17,3.484999895095825,3.4100000858306885,3.4549999237060547,3.434999942779541,9849314.0,3.434999942779541
2011-03-18,3.4800000190734863,3.440000057220459,3.4700000286102295,3.4700000286102295,5071780.0,3.4700000286102295
2011-03-21,3.4800000190734863,3.4000000953674316,3.4700000286102295,3.444999933242798,5436400.0,3.444999933242798
2011-03-22,3.4749999046325684,3.4049999713897705,3.434999942779541,3.4600000381469727,4047534.0,3.4600000381469727
2011-03-23,3.509999990463257,3.434999942779541,3.450000047683716,3.494999885559082,5065274.0,3.494999885559082
2011-03-24,3.565000057220459,3.490000009536743,3.505000114440918,3.509999990463257,5462934.0,3.509999990463257
2011-03-25,3.5350000858306885,3.4800000190734863,3.515000104904175,3.509999990463257,5434360.0,3.509999990463257
2011-03-28,3.5950000286102295,3.509999990463257,3.5199999809265137,3.565000057220459,8327006.0,3.565000057220459
2011-03-29,3.6500000953674316,3.5250000953674316,3.549999952316284,3.5450000762939453,9720296.0,3.5450000762939453
2011-03-30,3.565000057220459,3.4600000381469727,3.515000104904175,3.484999895095825,6830794.0,3.484999895095825
2011-03-31,3.515000104904175,3.3299999237060547,3.4800000190734863,3.375,7338080.0,3.375
2011-04-01,3.4600000381469727,3.365000009536743,3.375,3.444999933242798,4630344.0,3.444999933242798
2011-04-06,3.490000009536743,3.4200000762939453,3.434999942779541,3.4700000286102295,5073238.0,3.4700000286102295
2011-04-07,3.575000047683716,3.4749999046325684,3.5,3.559999942779541,6979134.0,3.559999942779541
2011-04-11,3.5850000381469727,3.5299999713897705,3.5799999237060547,3.5399999618530273,6794608.0,3.5399999618530273
2011-04-12,3.630000114440918,3.5299999713897705,3.5299999713897705,3.569999933242798,6187772.0,3.569999933242798
2011-04-13,3.609999895095825,3.5450000762939453,3.565000057220459,3.5999999046325684,5165016.0,3.5999999046325684
2011-04-14,3.6600000858306885,3.5799999237060547,3.5999999046325684,3.619999885559082,8428308.0,3.619999885559082
2011-04-15,3.640000104904175,3.5399999618530273,3.630000114440918,3.5850000381469727,7067348.0,3.5850000381469727
2011-04-18,3.755000114440918,3.630000114440918,3.630000114440918,3.694999933242798,13363354.0,3.694999933242798
2011-04-19,3.674999952316284,3.5950000286102295,3.6500000953674316,3.6600000858306885,8609408.0,3.6600000858306885
2011-04-20,3.805000066757202,3.6649999618530273,3.674999952316284,3.694999933242798,12778536.0,3.694999933242798
2011-04-21,3.7149999141693115,3.634999990463257,3.694999933242798,3.6500000953674316,7283350.0,3.6500000953674316
2011-04-22,3.8350000381469727,3.6449999809265137,3.6500000953674316,3.740000009536743,24649904.0,3.740000009536743
2011-04-25,3.765000104904175,3.555000066757202,3.765000104904175,3.559999942779541,20128116.0,3.559999942779541
2011-04-26,3.575000047683716,3.450000047683716,3.509999990463257,3.5299999713897705,8845462.0,3.5299999713897705
2011-04-27,3.5850000381469727,3.484999895095825,3.5199999809265137,3.569999933242798,6247236.0,3.569999933242798
2011-04-28,3.5950000286102295,3.434999942779541,3.569999933242798,3.434999942779541,6926700.0,3.434999942779541
2011-04-29,3.5399999618530273,3.430000066757202,3.434999942779541,3.5399999618530273,6041586.0,3.5399999618530273
2011-05-03,3.680000066757202,3.5450000762939453,3.565000057220459,3.6600000858306885,7094956.0,3.6600000858306885
2011-05-04,3.8450000286102295,3.6500000953674316,3.6700000762939453,3.75,40088968.0,3.75
2011-05-05,3.7249999046325684,3.615000009536743,3.6500000953674316,3.6649999618530273,18762642.0,3.6649999618530273
2011-05-06,3.7950000762939453,3.5799999237060547,3.5950000286102295,3.7699999809265137,17914622.0,3.7699999809265137
2011-05-09,3.865000009536743,3.734999895095825,3.7750000953674316,3.815000057220459,14234664.0,3.815000057220459
2011-05-10,3.809999942779541,3.7049999237060547,3.799999952316284,3.759999990463257,8639130.0,3.759999990463257
2011-05-11,3.8550000190734863,3.694999933242798,3.75,3.8450000286102295,13182866.0,3.8450000286102295
2011-05-12,3.924999952316284,3.7799999713897705,3.809999942779541,3.7850000858306885,16462192.0,3.7850000858306885
2011-05-13,3.875,3.765000104904175,3.825000047683716,3.8550000190734863,11350510.0,3.8550000190734863
2011-05-16,3.884999990463257,3.7200000286102295,3.8450000286102295,3.734999895095825,12132326.0,3.734999895095825
2011-05-17,3.759999990463257,3.575000047683716,3.7100000381469727,3.6500000953674316,11010180.0,3.6500000953674316
2011-05-18,3.740000009536743,3.615000009536743,3.630000114440918,3.734999895095825,7348456.0,3.734999895095825
2011-05-19,3.7699999809265137,3.6500000953674316,3.75,3.674999952316284,6919978.0,3.674999952316284
2011-05-20,3.7100000381469727,3.640000104904175,3.6649999618530273,3.690000057220459,4210446.0,3.690000057220459
2011-05-23,3.690000057220459,3.5299999713897705,3.690000057220459,3.5350000858306885,11812776.0,3.5350000858306885
2011-05-24,3.5799999237060547,3.505000114440918,3.505000114440918,3.559999942779541,5402082.0,3.559999942779541
2011-05-25,3.619999885559082,3.5350000858306885,3.559999942779541,3.559999942779541,4873642.0,3.559999942779541
2011-05-26,3.615000009536743,3.5350000858306885,3.559999942779541,3.5799999237060547,5445310.0,3.5799999237060547
2011-05-27,3.5950000286102295,3.4000000953674316,3.5799999237060547,3.4000000953674316,10557580.0,3.4000000953674316
2011-05-30,3.299999952316284,3.2300000190734863,3.2799999713897705,3.2300000190734863,7523220.0,3.2300000190734863
2011-05-31,3.255000114440918,3.069999933242798,3.200000047683716,3.190000057220459,6267690.0,3.190000057220459
2011-06-02,3.325000047683716,3.0899999141693115,3.134999990463257,3.315000057220459,5930398.0,3.315000057220459
2011-06-03,3.440000057220459,3.240000009536743,3.2699999809265137,3.4049999713897705,5752298.0,3.4049999713897705
2011-06-07,3.4200000762939453,3.359999895095825,3.359999895095825,3.384999990463257,3601368.0,3.384999990463257
2011-06-08,3.4049999713897705,3.3450000286102295,3.359999895095825,3.4000000953674316,2387740.0,3.4000000953674316
2011-06-09,3.4149999618530273,3.265000104904175,3.384999990463257,3.3450000286102295,5492860.0,3.3450000286102295
2011-06-10,3.4649999141693115,3.2750000953674316,3.2899999618530273,3.4549999237060547,8243038.0,3.4549999237060547
2011-06-13,3.5450000762939453,3.3550000190734863,3.4049999713897705,3.5350000858306885,9463318.0,3.5350000858306885
2011-06-14,3.555000066757202,3.440000057220459,3.5399999618530273,3.5250000953674316,5849526.0,3.5250000953674316
2011-06-16,3.640000104904175,3.3499999046325684,3.5450000762939453,3.3499999046325684,17666512.0,3.3499999046325684
2011-06-17,3.375,3.240000009536743,3.315000057220459,3.265000104904175,7895260.0,3.265000104904175
2011-06-20,3.2850000858306885,3.1600000858306885,3.265000104904175,3.2200000286102295,3162674.0,3.2200000286102295
2011-06-21,3.2799999713897705,3.194999933242798,3.265000104904175,3.240000009536743,2050684.0,3.240000009536743
2011-06-24,3.384999990463257,3.25,3.384999990463257,3.2950000762939453,15055800.0,3.2950000762939453
2011-06-27,3.325000047683716,3.2750000953674316,3.2750000953674316,3.299999952316284,5158728.0,3.299999952316284
2011-06-28,3.325000047683716,3.2799999713897705,3.2850000858306885,3.2950000762939453,5177394.0,3.2950000762939453
2011-06-29,3.2899999618530273,3.130000114440918,3.25,3.134999990463257,10651946.0,3.134999990463257
2011-06-30,3.234999895095825,3.134999990463257,3.1549999713897705,3.2300000190734863,5220602.0,3.2300000190734863
2011-07-01,3.234999895095825,3.1700000762939453,3.2300000190734863,3.184999942779541,5838382.0,3.184999942779541
2011-07-04,3.2799999713897705,3.194999933242798,3.194999933242798,3.2750000953674316,6384238.0,3.2750000953674316
2011-07-05,3.305000066757202,3.25,3.2750000953674316,3.299999952316284,5925508.0,3.299999952316284
2011-07-06,3.325000047683716,3.259999990463257,3.299999952316284,3.299999952316284,5561636.0,3.299999952316284
2011-07-07,3.325000047683716,3.255000114440918,3.299999952316284,3.2699999809265137,5893580.0,3.2699999809265137
2011-07-08,3.2799999713897705,3.190000057220459,3.2750000953674316,3.2249999046325684,6499218.0,3.2249999046325684
2011-07-11,3.255000114440918,3.190000057220459,3.2049999237060547,3.255000114440918,6552822.0,3.255000114440918
2011-07-12,3.25,3.194999933242798,3.2249999046325684,3.2100000381469727,4627658.0,3.2100000381469727
2011-07-13,3.3450000286102295,3.194999933242798,3.200000047683716,3.319999933242798,9911074.0,3.319999933242798
2011-07-14,3.319999933242798,3.265000104904175,3.305000066757202,3.299999952316284,9534830.0,3.299999952316284
2011-07-15,3.3550000190734863,3.2699999809265137,3.2899999618530273,3.3399999141693115,8064882.0,3.3399999141693115
2011-07-18,3.365000009536743,3.2850000858306885,3.3550000190734863,3.299999952316284,8339840.0,3.299999952316284
2011-07-19,3.2950000762939453,3.2300000190734863,3.2799999713897705,3.255000114440918,6193108.0,3.255000114440918
2011-07-20,3.2799999713897705,3.180000066757202,3.2750000953674316,3.2200000286102295,7564826.0,3.2200000286102295
2011-07-21,3.234999895095825,3.190000057220459,3.2049999237060547,3.2149999141693115,3528482.0,3.2149999141693115
2011-07-22,3.234999895095825,3.2049999237060547,3.2200000286102295,3.2200000286102295,3239382.0,3.2200000286102295
2011-07-25,3.2200000286102295,3.059999942779541,3.2100000381469727,3.059999942779541,7159932.0,3.059999942779541
2011-07-26,3.075000047683716,3.009999990463257,3.009999990463257,3.0350000858306885,3459898.0,3.0350000858306885
2011-07-27,3.075000047683716,3.0199999809265137,3.0350000858306885,3.059999942779541,2855112.0,3.059999942779541
2011-07-28,3.0450000762939453,2.9749999046325684,3.0299999713897705,3.009999990463257,3183820.0,3.009999990463257
2011-07-29,3.055000066757202,3.0,3.015000104904175,3.015000104904175,3180604.0,3.015000104904175
2011-08-01,3.049999952316284,2.984999895095825,3.015000104904175,3.009999990463257,2835230.0,3.009999990463257
2011-08-02,3.009999990463257,2.9000000953674316,3.009999990463257,2.9600000381469727,3976274.0,2.9600000381469727
2011-08-03,2.9800000190734863,2.9049999713897705,2.924999952316284,2.9749999046325684,2434584.0,2.9749999046325684
2011-08-04,3.009999990463257,2.950000047683716,2.9800000190734863,2.984999895095825,2767904.0,2.984999895095825
2011-08-05,2.940000057220459,2.8550000190734863,2.9000000953674316,2.880000114440918,3888914.0,2.880000114440918
2011-08-08,2.869999885559082,2.734999895095825,2.8299999237060547,2.734999895095825,7082412.0,2.734999895095825
2011-08-09,2.690000057220459,2.5999999046325684,2.615000009536743,2.680000066757202,4486246.0,2.680000066757202
2011-08-10,2.7899999618530273,2.684999942779541,2.7149999141693115,2.7200000286102295,3273396.0,2.7200000286102295
2011-08-11,2.765000104904175,2.630000114440918,2.630000114440918,2.755000114440918,3169036.0,2.755000114440918
2011-08-12,2.875,2.75,2.755000114440918,2.809999942779541,4851488.0,2.809999942779541
2011-08-15,2.8499999046325684,2.7899999618530273,2.815000057220459,2.8450000286102295,2970958.0,2.8450000286102295
2011-08-16,2.875,2.825000047683716,2.859999895095825,2.865000009536743,2824016.0,2.865000009536743
2011-08-17,2.9100000858306885,2.819999933242798,2.8450000286102295,2.8949999809265137,3740312.0,2.8949999809265137
2011-08-18,2.9000000953674316,2.815000057220459,2.8949999809265137,2.815000057220459,2770100.0,2.815000057220459
2011-08-19,2.7899999618530273,2.7149999141693115,2.7149999141693115,2.7899999618530273,2137418.0,2.7899999618530273
2011-08-22,2.890000104904175,2.765000104904175,2.765000104904175,2.8499999046325684,2762090.0,2.8499999046325684
2011-08-23,2.9200000762939453,2.8550000190734863,2.875,2.9000000953674316,3415806.0,2.9000000953674316
2011-08-25,2.934999942779541,2.884999990463257,2.924999952316284,2.934999942779541,4271758.0,2.934999942779541
2011-08-26,2.9600000381469727,2.9100000858306885,2.930000066757202,2.924999952316284,2713850.0,2.924999952316284
2011-08-29,2.994999885559082,2.9000000953674316,2.9000000953674316,2.934999942779541,3400104.0,2.934999942779541
2011-08-30,2.9700000286102295,2.9100000858306885,2.950000047683716,2.950000047683716,2740170.0,2.950000047683716
2011-08-31,2.950000047683716,2.8499999046325684,2.950000047683716,2.8949999809265137,3976990.0,2.8949999809265137
2011-09-01,2.950000047683716,2.884999990463257,2.9000000953674316,2.930000066757202,4147894.0,2.930000066757202
2011-09-02,2.930000066757202,2.8550000190734863,2.930000066757202,2.859999895095825,2619958.0,2.859999895095825
2011-09-05,2.8399999141693115,2.799999952316284,2.8350000381469727,2.805000066757202,2330954.0,2.805000066757202
2011-09-06,2.819999933242798,2.765000104904175,2.7899999618530273,2.7850000858306885,1892608.0,2.7850000858306885
2011-09-07,2.8450000286102295,2.7899999618530273,2.805000066757202,2.8399999141693115,2378960.0,2.8399999141693115
2011-09-08,2.875,2.7850000858306885,2.859999895095825,2.7899999618530273,2091020.0,2.7899999618530273
2011-09-09,2.8399999141693115,2.7950000762939453,2.815000057220459,2.815000057220459,2270984.0,2.815000057220459
2011-09-13,2.924999952316284,2.759999990463257,2.805000066757202,2.9000000953674316,5506718.0,2.9000000953674316
2011-09-14,2.924999952316284,2.8350000381469727,2.9200000762939453,2.9000000953674316,4175364.0,2.9000000953674316
2011-09-15,2.9200000762939453,2.865000009536743,2.9049999713897705,2.884999990463257,4185738.0,2.884999990463257
2011-09-19,3.0299999713897705,2.884999990463257,2.8949999809265137,3.0299999713897705,9577360.0,3.0299999713897705
2011-09-20,3.140000104904175,2.9600000381469727,3.0799999237060547,3.015000104904175,17977314.0,3.015000104904175
2011-09-21,3.0899999141693115,2.9149999618530273,2.984999895095825,3.059999942779541,13308730.0,3.059999942779541
2011-09-22,3.075000047683716,2.9549999237060547,3.015000104904175,2.9600000381469727,8164504.0,2.9600000381469727
2011-09-23,2.9549999237060547,2.8550000190734863,2.8949999809265137,2.9100000858306885,6909516.0,2.9100000858306885
2011-09-26,2.924999952316284,2.765000104904175,2.9149999618530273,2.7850000858306885,5834492.0,2.7850000858306885
2011-09-27,2.8399999141693115,2.765000104904175,2.7750000953674316,2.815000057220459,3712290.0,2.815000057220459
2011-09-28,2.8299999237060547,2.690000057220459,2.825000047683716,2.694999933242798,3461400.0,2.694999933242798
2011-09-29,2.684999942779541,2.559999942779541,2.684999942779541,2.559999942779541,4266500.0,2.559999942779541
2011-09-30,2.615000009536743,2.5399999618530273,2.569999933242798,2.5950000286102295,2079306.0,2.5950000286102295
2011-10-10,2.640000104904175,2.5799999237060547,2.5999999046325684,2.5950000286102295,1187040.0,2.5950000286102295
2011-10-11,2.6449999809265137,2.5399999618530273,2.640000104904175,2.5850000381469727,2543512.0,2.5850000381469727
2011-10-12,2.6600000858306885,2.5399999618530273,2.575000047683716,2.6500000953674316,3115496.0,2.6500000953674316
2011-10-13,2.700000047683716,2.625,2.6549999713897705,2.690000057220459,3602212.0,2.690000057220459
2011-10-14,2.700000047683716,2.6500000953674316,2.684999942779541,2.680000066757202,2171076.0,2.680000066757202
2011-10-17,2.694999933242798,2.6549999713897705,2.694999933242798,2.674999952316284,1846026.0,2.674999952316284
2011-10-18,2.674999952316284,2.5399999618530273,2.6500000953674316,2.5450000762939453,2831744.0,2.5450000762939453
2011-10-19,2.569999933242798,2.5,2.559999942779541,2.5450000762939453,2475398.0,2.5450000762939453
2011-10-20,2.549999952316284,2.4549999237060547,2.5299999713897705,2.4700000286102295,1751202.0,2.4700000286102295
2011-10-21,2.5,2.4549999237060547,2.4549999237060547,2.4800000190734863,1784598.0,2.4800000190734863
2011-10-24,2.5250000953674316,2.444999933242798,2.4749999046325684,2.509999990463257,1949042.0,2.509999990463257
2011-10-25,2.575000047683716,2.505000114440918,2.505000114440918,2.565000057220459,2487108.0,2.565000057220459
2011-10-26,2.615000009536743,2.5399999618530273,2.5399999618530273,2.575000047683716,2908898.0,2.575000047683716
2011-10-27,2.630000114440918,2.565000057220459,2.565000057220459,2.5899999141693115,3048756.0,2.5899999141693115
2011-10-28,2.680000066757202,2.5999999046325684,2.619999885559082,2.6500000953674316,4665678.0,2.6500000953674316
2011-10-31,2.7850000858306885,2.7149999141693115,2.7149999141693115,2.7850000858306885,8869200.0,2.7850000858306885
2011-11-01,2.8299999237060547,2.755000114440918,2.7850000858306885,2.7750000953674316,11017976.0,2.7750000953674316
2011-11-02,2.819999933242798,2.7100000381469727,2.7200000286102295,2.819999933242798,7911326.0,2.819999933242798
2011-11-03,2.9000000953674316,2.7899999618530273,2.825000047683716,2.7899999618530273,7792550.0,2.7899999618530273
2011-11-04,2.859999895095825,2.765000104904175,2.809999942779541,2.825000047683716,5008862.0,2.825000047683716
2011-11-07,2.869999885559082,2.809999942779541,2.8299999237060547,2.8299999237060547,4293426.0,2.8299999237060547
2011-11-08,2.8550000190734863,2.799999952316284,2.8350000381469727,2.809999942779541,3398676.0,2.809999942779541
2011-11-09,2.8949999809265137,2.815000057220459,2.815000057220459,2.880000114440918,5147206.0,2.880000114440918
2011-11-10,2.869999885559082,2.809999942779541,2.8499999046325684,2.815000057220459,3968298.0,2.815000057220459
2011-11-11,2.8450000286102295,2.7850000858306885,2.809999942779541,2.8299999237060547,3185364.0,2.8299999237060547
2011-11-14,2.9200000762939453,2.825000047683716,2.825000047683716,2.875,5371096.0,2.875
2011-11-15,3.009999990463257,2.8450000286102295,2.859999895095825,2.9649999141693115,10010298.0,2.9649999141693115
2011-11-16,2.9800000190734863,2.875,2.9700000286102295,2.9100000858306885,7839886.0,2.9100000858306885
2011-11-17,3.009999990463257,2.8949999809265137,2.9100000858306885,2.9549999237060547,8145082.0,2.9549999237060547
2011-11-18,3.0250000953674316,2.815000057220459,2.934999942779541,2.8550000190734863,8500406.0,2.8550000190734863
2011-11-21,2.865000009536743,2.7200000286102295,2.8299999237060547,2.759999990463257,8137820.0,2.759999990463257
2011-11-22,2.7850000858306885,2.7100000381469727,2.7100000381469727,2.7850000858306885,3188384.0,2.7850000858306885
2011-11-23,2.799999952316284,2.755000114440918,2.7750000953674316,2.759999990463257,2349598.0,2.759999990463257
2011-11-24,2.765000104904175,2.684999942779541,2.740000009536743,2.759999990463257,2239594.0,2.759999990463257
2011-11-25,2.7699999809265137,2.684999942779541,2.734999895095825,2.700000047683716,2382396.0,2.700000047683716
2011-11-28,2.7249999046325684,2.6500000953674316,2.690000057220459,2.6700000762939453,2556036.0,2.6700000762939453
2011-11-29,2.7300000190734863,2.6700000762939453,2.700000047683716,2.7249999046325684,1952304.0,2.7249999046325684
2011-11-30,2.7249999046325684,2.5899999141693115,2.7100000381469727,2.5899999141693115,4622002.0,2.5899999141693115
2011-12-01,2.690000057220459,2.5999999046325684,2.640000104904175,2.640000104904175,5061170.0,2.640000104904175
2011-12-02,2.630000114440918,2.509999990463257,2.630000114440918,2.549999952316284,3912450.0,2.549999952316284
2011-12-05,2.559999942779541,2.494999885559082,2.5299999713897705,2.505000114440918,1557880.0,2.505000114440918
2011-12-06,2.5299999713897705,2.4600000381469727,2.505000114440918,2.509999990463257,2056696.0,2.509999990463257
2011-12-07,2.5299999713897705,2.490000009536743,2.5,2.515000104904175,1256044.0,2.515000104904175
2011-12-08,2.5250000953674316,2.4700000286102295,2.515000104904175,2.490000009536743,1649280.0,2.490000009536743
2011-12-09,2.515000104904175,2.4649999141693115,2.490000009536743,2.490000009536743,1251436.0,2.490000009536743
2011-12-12,2.5250000953674316,2.4749999046325684,2.5,2.4800000190734863,1584890.0,2.4800000190734863
2011-12-13,2.4649999141693115,2.3550000190734863,2.4649999141693115,2.3550000190734863,3262940.0,2.3550000190734863
2011-12-14,2.3499999046325684,2.234999895095825,2.325000047683716,2.25,2016124.0,2.25
2011-12-15,2.240000009536743,2.140000104904175,2.240000009536743,2.140000104904175,3013900.0,2.140000104904175
2011-12-16,2.180000066757202,2.059999942779541,2.1500000953674316,2.174999952316284,2373510.0,2.174999952316284
2011-12-19,2.190000057220459,2.0899999141693115,2.1700000762939453,2.184999942779541,1860560.0,2.184999942779541
2011-12-20,2.259999990463257,2.1649999618530273,2.1649999618530273,2.200000047683716,2982200.0,2.200000047683716
2011-12-21,2.2750000953674316,2.1549999713897705,2.2249999046325684,2.1600000858306885,2328196.0,2.1600000858306885
2011-12-22,2.130000114440918,2.049999952316284,2.130000114440918,2.075000047683716,3079938.0,2.075000047683716
2011-12-23,2.134999990463257,2.0250000953674316,2.065000057220459,2.0899999141693115,2026198.0,2.0899999141693115
2011-12-26,2.1449999809265137,2.075000047683716,2.0999999046325684,2.0999999046325684,1344180.0,2.0999999046325684
2011-12-27,2.1050000190734863,2.0350000858306885,2.075000047683716,2.059999942779541,1458996.0,2.059999942779541
2011-12-28,2.055000066757202,1.9550000429153442,2.0350000858306885,2.005000114440918,2522272.0,2.005000114440918
2011-12-29,2.0399999618530273,1.9800000190734863,2.0,2.0250000953674316,2449966.0,2.0250000953674316
2011-12-30,2.075000047683716,2.0250000953674316,2.0399999618530273,2.049999952316284,1952764.0,2.049999952316284
2012-01-04,2.0799999237060547,2.009999990463257,2.059999942779541,2.009999990463257,1396802.0,2.009999990463257
2012-01-05,2.0199999809265137,1.9600000381469727,1.9900000095367432,1.965000033378601,1548904.0,1.965000033378601
2012-01-06,1.975000023841858,1.8949999809265137,1.940000057220459,1.9700000286102295,2377830.0,1.9700000286102295
2012-01-09,2.065000057220459,1.940000057220459,1.975000023841858,2.059999942779541,2121310.0,2.059999942779541
2012-01-10,2.1549999713897705,2.0399999618530273,2.055000066757202,2.1500000953674316,4157200.0,2.1500000953674316
2012-01-11,2.1700000762939453,2.109999895095825,2.1500000953674316,2.1449999809265137,2345174.0,2.1449999809265137
2012-01-12,2.1649999618530273,2.109999895095825,2.1449999809265137,2.1500000953674316,1792708.0,2.1500000953674316
2012-01-13,2.1500000953674316,2.0450000762939453,2.140000104904175,2.059999942779541,2275096.0,2.059999942779541
2012-01-16,2.065000057220459,1.9950000047683716,2.049999952316284,2.0,905000.0,2.0
2012-01-17,2.0999999046325684,2.0,2.0299999713897705,2.0999999046325684,1586720.0,2.0999999046325684
2012-01-18,2.1449999809265137,2.0850000381469727,2.1050000190734863,2.0950000286102295,2024650.0,2.0950000286102295
2012-01-19,2.200000047683716,2.0999999046325684,2.119999885559082,2.200000047683716,8223774.0,2.200000047683716
2012-01-20,2.2100000381469727,2.1500000953674316,2.200000047683716,2.180000066757202,7316012.0,2.180000066757202
2012-01-30,2.2049999237060547,2.1600000858306885,2.174999952316284,2.180000066757202,3275460.0,2.180000066757202
2012-01-31,2.255000114440918,2.1549999713897705,2.1549999713897705,2.25,5958628.0,2.25
2012-02-01,2.2750000953674316,2.190000057220459,2.2699999809265137,2.2049999237060547,5452452.0,2.2049999237060547
2012-02-02,2.2249999046325684,2.1700000762939453,2.194999933242798,2.2200000286102295,3905966.0,2.2200000286102295
2012-02-03,2.2850000858306885,2.190000057220459,2.2100000381469727,2.2799999713897705,7029832.0,2.2799999713897705
2012-02-06,2.309999942779541,2.2750000953674316,2.2899999618530273,2.299999952316284,5287094.0,2.299999952316284
2012-02-07,2.319999933242798,2.2149999141693115,2.299999952316284,2.255000114440918,4813674.0,2.255000114440918
2012-02-08,2.299999952316284,2.2300000190734863,2.265000104904175,2.2950000762939453,4145420.0,2.2950000762939453
2012-02-09,2.309999942779541,2.2699999809265137,2.2899999618530273,2.2899999618530273,5466808.0,2.2899999618530273
2012-02-10,2.319999933242798,2.265000104904175,2.2850000858306885,2.305000066757202,4677572.0,2.305000066757202
2012-02-13,2.384999990463257,2.2799999713897705,2.2850000858306885,2.365000009536743,7491764.0,2.365000009536743
2012-02-14,2.4200000762939453,2.3450000286102295,2.375,2.4149999618530273,8100294.0,2.4149999618530273
2012-02-15,2.509999990463257,2.390000104904175,2.4149999618530273,2.4749999046325684,9379738.0,2.4749999046325684
2012-02-16,2.494999885559082,2.4049999713897705,2.4549999237060547,2.440000057220459,7821252.0,2.440000057220459
2012-02-17,2.4700000286102295,2.3949999809265137,2.4600000381469727,2.424999952316284,5003074.0,2.424999952316284
2012-02-20,2.5450000762939453,2.450000047683716,2.4549999237060547,2.515000104904175,12055400.0,2.515000104904175
2012-02-21,2.5299999713897705,2.4000000953674316,2.5,2.515000104904175,7202912.0,2.515000104904175
2012-02-22,2.549999952316284,2.450000047683716,2.490000009536743,2.5350000858306885,6027316.0,2.5350000858306885
2012-02-23,2.559999942779541,2.4800000190734863,2.5250000953674316,2.5,5931606.0,2.5
2012-02-24,2.555000066757202,2.4800000190734863,2.5,2.5450000762939453,5740192.0,2.5450000762939453
2012-02-27,2.575000047683716,2.5299999713897705,2.549999952316284,2.5350000858306885,6996916.0,2.5350000858306885
2012-02-28,2.559999942779541,2.5,2.509999990463257,2.5299999713897705,5432362.0,2.5299999713897705
2012-02-29,2.5450000762939453,2.505000114440918,2.5250000953674316,2.505000114440918,5067246.0,2.505000114440918
2012-03-01,2.5450000762939453,2.450000047683716,2.5,2.5350000858306885,4630148.0,2.5350000858306885
2012-03-02,2.5999999046325684,2.5299999713897705,2.5299999713897705,2.5899999141693115,6922672.0,2.5899999141693115
2012-03-05,2.5999999046325684,2.565000057220459,2.5950000286102295,2.5899999141693115,6565704.0,2.5899999141693115
2012-03-06,2.6649999618530273,2.565000057220459,2.575000047683716,2.630000114440918,7854096.0,2.630000114440918
2012-03-07,2.630000114440918,2.565000057220459,2.609999895095825,2.5850000381469727,4469160.0,2.5850000381469727
2012-03-08,2.640000104904175,2.5899999141693115,2.5999999046325684,2.609999895095825,5285016.0,2.609999895095825
2012-03-09,2.640000104904175,2.5950000286102295,2.609999895095825,2.619999885559082,3792356.0,2.619999885559082
2012-03-12,2.640000104904175,2.5999999046325684,2.6050000190734863,2.619999885559082,3755998.0,2.619999885559082
2012-03-13,2.6549999713897705,2.615000009536743,2.619999885559082,2.6449999809265137,4169462.0,2.6449999809265137
2012-03-14,2.6649999618530273,2.515000104904175,2.6500000953674316,2.515000104904175,9190702.0,2.515000104904175
2012-03-15,2.5399999618530273,2.390000104904175,2.515000104904175,2.450000047683716,7687636.0,2.450000047683716
2012-03-16,2.505000114440918,2.444999933242798,2.450000047683716,2.5,3461116.0,2.5
2012-03-19,2.625,2.494999885559082,2.509999990463257,2.619999885559082,7461636.0,2.619999885559082
2012-03-20,2.619999885559082,2.559999942779541,2.619999885559082,2.559999942779541,3865334.0,2.559999942779541
2012-03-21,2.5950000286102295,2.5199999809265137,2.5850000381469727,2.569999933242798,3586876.0,2.569999933242798
2012-03-22,2.700000047683716,2.615000009536743,2.625,2.700000047683716,15844190.0,2.700000047683716
2012-03-23,2.819999933242798,2.6500000953674316,2.7100000381469727,2.674999952316284,13736134.0,2.674999952316284
2012-03-26,2.740000009536743,2.6449999809265137,2.6500000953674316,2.7200000286102295,6881770.0,2.7200000286102295
2012-03-27,2.75,2.700000047683716,2.7300000190734863,2.7249999046325684,4969344.0,2.7249999046325684
2012-03-28,2.859999895095825,2.7249999046325684,2.7249999046325684,2.7699999809265137,27230672.0,2.7699999809265137
2012-03-29,2.825000047683716,2.6600000858306885,2.690000057220459,2.7799999713897705,17106554.0,2.7799999713897705
2012-03-30,2.744999885559082,2.640000104904175,2.7100000381469727,2.640000104904175,4979048.0,2.640000104904175
2012-04-05,2.569999933242798,2.509999990463257,2.509999990463257,2.5199999809265137,17011746.0,2.5199999809265137
2012-04-06,2.559999942779541,2.4749999046325684,2.509999990463257,2.5399999618530273,8911972.0,2.5399999618530273
2012-04-09,2.575000047683716,2.490000009536743,2.5199999809265137,2.5199999809265137,5367402.0,2.5199999809265137
2012-04-10,2.5199999809265137,2.3949999809265137,2.505000114440918,2.494999885559082,8684736.0,2.494999885559082
2012-04-11,2.509999990463257,2.3949999809265137,2.440000057220459,2.5,5397538.0,2.5
2012-04-12,2.5899999141693115,2.5,2.5,2.575000047683716,7940538.0,2.575000047683716
2012-04-13,2.615000009536743,2.5450000762939453,2.549999952316284,2.5799999237060547,5204774.0,2.5799999237060547
2012-04-16,2.6050000190734863,2.5399999618530273,2.575000047683716,2.5850000381469727,7093822.0,2.5850000381469727
2012-04-17,2.634999990463257,2.5450000762939453,2.5850000381469727,2.555000066757202,5556172.0,2.555000066757202
2012-04-18,2.5950000286102295,2.515000104904175,2.555000066757202,2.5950000286102295,6029822.0,2.5950000286102295
2012-04-19,2.7249999046325684,2.575000047683716,2.5799999237060547,2.7249999046325684,18624022.0,2.7249999046325684
2012-04-20,2.740000009536743,2.6649999618530273,2.7249999046325684,2.694999933242798,11989736.0,2.694999933242798
2012-04-23,2.744999885559082,2.6649999618530273,2.700000047683716,2.680000066757202,5929986.0,2.680000066757202
2012-04-24,2.640000104904175,2.5450000762939453,2.640000104904175,2.5450000762939453,10584960.0,2.5450000762939453
2012-04-25,2.565000057220459,2.4749999046325684,2.490000009536743,2.559999942779541,8809436.0,2.559999942779541
2012-04-26,2.559999942779541,2.515000104904175,2.559999942779541,2.5399999618530273,4918738.0,2.5399999618530273
2012-04-27,2.630000114440918,2.5299999713897705,2.5299999713897705,2.549999952316284,6639140.0,2.549999952316284
2012-05-02,2.484999895095825,2.424999952316284,2.424999952316284,2.424999952316284,8903600.0,2.424999952316284
2012-05-03,2.3550000190734863,2.305000066757202,2.309999942779541,2.305000066757202,11741228.0,2.305000066757202
2012-05-04,2.3350000381469727,2.259999990463257,2.259999990463257,2.325000047683716,6672682.0,2.325000047683716
2012-05-07,2.4149999618530273,2.2950000762939453,2.305000066757202,2.380000114440918,6237570.0,2.380000114440918
2012-05-08,2.4200000762939453,2.365000009536743,2.365000009536743,2.4000000953674316,3177582.0,2.4000000953674316
2012-05-09,2.4100000858306885,2.325000047683716,2.390000104904175,2.3350000381469727,3106140.0,2.3350000381469727
2012-05-10,2.375,2.2899999618530273,2.3299999237060547,2.319999933242798,3704794.0,2.319999933242798
2012-05-11,2.319999933242798,2.319999933242798,2.319999933242798,2.319999933242798,0.0,2.319999933242798
2012-05-14,2.3949999809265137,2.299999952316284,2.3399999141693115,2.309999942779541,2674924.0,2.309999942779541
2012-05-15,2.319999933242798,2.2799999713897705,2.299999952316284,2.315000057220459,2132330.0,2.315000057220459
2012-05-16,2.3450000286102295,2.2950000762939453,2.315000057220459,2.2950000762939453,1899524.0,2.2950000762939453
2012-05-17,2.3350000381469727,2.2850000858306885,2.2950000762939453,2.325000047683716,2662862.0,2.325000047683716
2012-05-18,2.3399999141693115,2.259999990463257,2.319999933242798,2.2799999713897705,2697422.0,2.2799999713897705
2012-05-21,2.305000066757202,2.1649999618530273,2.2799999713897705,2.1649999618530273,6043940.0,2.1649999618530273
2012-05-22,2.194999933242798,2.1649999618530273,2.174999952316284,2.180000066757202,2163592.0,2.180000066757202
2012-05-23,2.200000047683716,2.130000114440918,2.180000066757202,2.1449999809265137,3057094.0,2.1449999809265137
2012-05-24,2.184999942779541,2.115000009536743,2.134999990463257,2.180000066757202,2842182.0,2.180000066757202
2012-05-25,2.174999952316284,2.134999990463257,2.1700000762939453,2.134999990463257,1733000.0,2.134999990463257
2012-05-28,2.1649999618530273,2.0850000381469727,2.134999990463257,2.1549999713897705,1826814.0,2.1549999713897705
2012-05-29,2.194999933242798,2.1500000953674316,2.1500000953674316,2.190000057220459,2622208.0,2.190000057220459
2012-05-30,2.2200000286102295,2.180000066757202,2.190000057220459,2.2100000381469727,2262046.0,2.2100000381469727
2012-05-31,2.2300000190734863,2.200000047683716,2.200000047683716,2.2149999141693115,1710886.0,2.2149999141693115
2012-06-01,2.325000047683716,2.319999933242798,2.325000047683716,2.325000047683716,5539402.0,2.325000047683716
2012-06-04,2.440000057220459,2.325000047683716,2.3499999046325684,2.359999895095825,12329664.0,2.359999895095825
2012-06-05,2.3550000190734863,2.244999885559082,2.3450000286102295,2.2899999618530273,3600334.0,2.2899999618530273
2012-06-06,2.3299999237060547,2.259999990463257,2.2699999809265137,2.2950000762939453,2030008.0,2.2950000762939453
2012-06-07,2.4100000858306885,2.309999942779541,2.325000047683716,2.369999885559082,14020024.0,2.369999885559082
2012-06-08,2.4749999046325684,2.3550000190734863,2.359999895095825,2.4049999713897705,6396046.0,2.4049999713897705
2012-06-11,2.430000066757202,2.2850000858306885,2.3949999809265137,2.375,2692922.0,2.375
2012-06-12,2.384999990463257,2.319999933242798,2.3499999046325684,2.3299999237060547,2764374.0,2.3299999237060547
2012-06-13,2.384999990463257,2.3299999237060547,2.3299999237060547,2.369999885559082,2131408.0,2.369999885559082
2012-06-14,2.490000009536743,2.490000009536743,2.490000009536743,2.490000009536743,2684078.0,2.490000009536743
2012-06-15,2.5899999141693115,2.444999933242798,2.5899999141693115,2.450000047683716,12247432.0,2.450000047683716
2012-06-18,2.4700000286102295,2.4100000858306885,2.4100000858306885,2.4600000381469727,4657192.0,2.4600000381469727
2012-06-19,2.515000104904175,2.424999952316284,2.4600000381469727,2.434999942779541,3566128.0,2.434999942779541
2012-06-20,2.484999895095825,2.430000066757202,2.440000057220459,2.4700000286102295,2636864.0,2.4700000286102295
2012-06-21,2.4649999141693115,2.3450000286102295,2.450000047683716,2.359999895095825,4245720.0,2.359999895095825
2012-06-25,2.4049999713897705,2.240000009536743,2.4049999713897705,2.255000114440918,2530400.0,2.255000114440918
2012-06-26,2.265000104904175,2.190000057220459,2.2249999046325684,2.244999885559082,2639524.0,2.244999885559082
2012-06-27,2.255000114440918,2.180000066757202,2.244999885559082,2.200000047683716,1662712.0,2.200000047683716
2012-06-28,2.25,2.180000066757202,2.2049999237060547,2.190000057220459,1579096.0,2.190000057220459
2012-06-29,2.240000009536743,2.109999895095825,2.174999952316284,2.200000047683716,2268974.0,2.200000047683716
2012-07-02,2.309999942779541,2.200000047683716,2.2149999141693115,2.2699999809265137,5286124.0,2.2699999809265137
2012-07-03,2.2750000953674316,2.234999895095825,2.2750000953674316,2.244999885559082,2877772.0,2.244999885559082
2012-07-04,2.2799999713897705,2.1700000762939453,2.244999885559082,2.2100000381469727,4214500.0,2.2100000381469727
2012-07-05,2.194999933242798,2.115000009536743,2.184999942779541,2.134999990463257,2537418.0,2.134999990463257
2012-07-06,2.174999952316284,2.0950000286102295,2.1500000953674316,2.1649999618530273,1823608.0,2.1649999618530273
2012-07-09,2.174999952316284,2.055000066757202,2.1649999618530273,2.059999942779541,3570620.0,2.059999942779541
2012-07-10,2.069999933242798,2.0,2.055000066757202,2.0250000953674316,2120840.0,2.0250000953674316
2012-07-11,2.0350000858306885,2.005000114440918,2.0250000953674316,2.0299999713897705,1122784.0,2.0299999713897705
2012-07-12,2.0850000381469727,2.009999990463257,2.0299999713897705,2.065000057220459,2010272.0,2.065000057220459
2012-07-13,2.065000057220459,2.0450000762939453,2.065000057220459,2.055000066757202,1623060.0,2.055000066757202
2012-07-16,2.065000057220459,1.9500000476837158,2.059999942779541,1.9500000476837158,2688100.0,1.9500000476837158
2012-07-17,2.009999990463257,1.9149999618530273,1.9149999618530273,2.0,2169436.0,2.0
2012-07-18,2.059999942779541,1.9600000381469727,2.0,2.0450000762939453,2563202.0,2.0450000762939453
2012-07-19,2.0799999237060547,1.9950000047683716,2.0350000858306885,2.0450000762939453,6164860.0,2.0450000762939453
2012-07-20,2.059999942779541,2.0250000953674316,2.0450000762939453,2.049999952316284,3545838.0,2.049999952316284
2012-07-23,2.0399999618530273,1.9950000047683716,2.0399999618530273,2.015000104904175,1911744.0,2.015000104904175
2012-07-24,2.059999942779541,2.0,2.0,2.0450000762939453,1855344.0,2.0450000762939453
2012-07-25,2.059999942779541,2.005000114440918,2.0450000762939453,2.0199999809265137,1452598.0,2.0199999809265137
2012-07-26,2.0299999713897705,1.9800000190734863,2.005000114440918,1.9900000095367432,2296920.0,1.9900000095367432
2012-07-27,2.005000114440918,1.9850000143051147,1.9900000095367432,1.9950000047683716,1266388.0,1.9950000047683716
2012-07-30,1.9600000381469727,1.8949999809265137,1.8949999809265137,1.8949999809265137,7329976.0,1.8949999809265137
2012-07-31,1.8350000381469727,1.7999999523162842,1.8049999475479126,1.7999999523162842,7511980.0,1.7999999523162842
2012-08-01,1.8250000476837158,1.7599999904632568,1.7799999713897705,1.8049999475479126,4616466.0,1.8049999475479126
2012-08-02,1.809999942779541,1.7200000286102295,1.784999966621399,1.7400000095367432,3605922.0,1.7400000095367432
2012-08-03,1.7949999570846558,1.7350000143051147,1.7400000095367432,1.7899999618530273,2574018.0,1.7899999618530273
2012-08-06,1.8350000381469727,1.7599999904632568,1.7599999904632568,1.8300000429153442,2661540.0,1.8300000429153442
2012-08-07,1.8650000095367432,1.815000057220459,1.8300000429153442,1.8600000143051147,3175798.0,1.8600000143051147
2012-08-08,1.9550000429153442,1.850000023841858,1.8650000095367432,1.9550000429153442,8176386.0,1.9550000429153442
2012-08-09,2.015000104904175,1.9550000429153442,1.9550000429153442,2.0,6924700.0,2.0
2012-08-10,2.0299999713897705,1.9600000381469727,2.005000114440918,2.0,4506204.0,2.0
2012-08-13,2.0,1.9500000476837158,1.9800000190734863,1.9500000476837158,2234298.0,1.9500000476837158
2012-08-14,2.005000114440918,1.9049999713897705,1.9500000476837158,1.9950000047683716,2307164.0,1.9950000047683716
2012-08-15,2.0950000286102295,1.975000023841858,1.975000023841858,2.0850000381469727,7782030.0,2.0850000381469727
2012-08-16,2.130000114440918,2.059999942779541,2.075000047683716,2.125,3787562.0,2.125
2012-08-17,2.2300000190734863,2.0899999141693115,2.0899999141693115,2.2300000190734863,12341542.0,2.2300000190734863
2012-08-20,2.3399999141693115,2.234999895095825,2.234999895095825,2.3399999141693115,11987194.0,2.3399999141693115
2012-08-21,2.3399999141693115,2.3399999141693115,2.3399999141693115,2.3399999141693115,0.0,2.3399999141693115
2012-08-22,2.3399999141693115,2.3399999141693115,2.3399999141693115,2.3399999141693115,0.0,2.3399999141693115
2012-08-23,2.575000047683716,2.575000047683716,2.575000047683716,2.575000047683716,1488014.0,2.575000047683716
2012-08-24,2.8350000381469727,2.8350000381469727,2.8350000381469727,2.8350000381469727,11110072.0,2.8350000381469727
2012-08-27,2.825000047683716,2.549999952316284,2.825000047683716,2.549999952316284,15772858.0,2.549999952316284
2012-08-28,2.4749999046325684,2.305000066757202,2.3499999046325684,2.380000114440918,25554466.0,2.380000114440918
2012-08-29,2.4000000953674316,2.2699999809265137,2.305000066757202,2.315000057220459,14014594.0,2.315000057220459
2012-08-30,2.2950000762939453,2.0899999141693115,2.255000114440918,2.1050000190734863,20063790.0,2.1050000190734863
2012-08-31,2.2249999046325684,2.0950000286102295,2.109999895095825,2.1549999713897705,14021074.0,2.1549999713897705
2012-09-03,2.2149999141693115,2.0799999237060547,2.130000114440918,2.2100000381469727,12909856.0,2.2100000381469727
2012-09-04,2.319999933242798,2.1600000858306885,2.184999942779541,2.2799999713897705,20047572.0,2.2799999713897705
2012-09-05,2.325000047683716,2.2049999237060547,2.244999885559082,2.25,12734944.0,2.25
2012-09-06,2.359999895095825,2.174999952316284,2.244999885559082,2.299999952316284,13987458.0,2.299999952316284
2012-09-07,2.365000009536743,2.2799999713897705,2.2950000762939453,2.3399999141693115,17575650.0,2.3399999141693115
2012-09-10,2.3550000190734863,2.305000066757202,2.315000057220459,2.3450000286102295,12186912.0,2.3450000286102295
2012-09-11,2.430000066757202,2.309999942779541,2.3499999046325684,2.3299999237060547,15235326.0,2.3299999237060547
2012-09-12,2.3499999046325684,2.25,2.315000057220459,2.3350000381469727,13496184.0,2.3350000381469727
2012-09-13,2.3450000286102295,2.2049999237060547,2.3350000381469727,2.2149999141693115,7084832.0,2.2149999141693115
2012-09-14,2.25,2.190000057220459,2.240000009536743,2.2149999141693115,5788090.0,2.2149999141693115
2012-09-17,2.2300000190734863,2.125,2.200000047683716,2.130000114440918,4835638.0,2.130000114440918
2012-09-18,2.2049999237060547,2.134999990463257,2.1549999713897705,2.1500000953674316,4265142.0,2.1500000953674316
2012-09-19,2.365000009536743,2.1050000190734863,2.1449999809265137,2.365000009536743,19770758.0,2.365000009536743
2012-09-20,2.484999895095825,2.2699999809265137,2.3450000286102295,2.2850000858306885,38319092.0,2.2850000858306885
2012-09-21,2.194999933242798,2.055000066757202,2.190000057220459,2.1050000190734863,25249646.0,2.1050000190734863
2012-09-24,2.069999933242798,1.9900000095367432,2.0450000762939453,2.059999942779541,15910670.0,2.059999942779541
2012-09-25,2.069999933242798,2.0199999809265137,2.0450000762939453,2.0350000858306885,6263484.0,2.0350000858306885
2012-09-26,2.119999885559082,2.015000104904175,2.0250000953674316,2.065000057220459,11586724.0,2.065000057220459
2012-09-27,2.180000066757202,2.009999990463257,2.0350000858306885,2.115000009536743,12661636.0,2.115000009536743
2012-09-28,2.1600000858306885,2.0850000381469727,2.0950000286102295,2.125,9497150.0,2.125
2012-10-08,2.2149999141693115,2.0999999046325684,2.109999895095825,2.174999952316284,13366446.0,2.174999952316284
2012-10-09,2.2699999809265137,2.1500000953674316,2.1600000858306885,2.259999990463257,15289678.0,2.259999990463257
2012-10-10,2.484999895095825,2.2149999141693115,2.240000009536743,2.4000000953674316,37633344.0,2.4000000953674316
2012-10-11,2.3499999046325684,2.259999990463257,2.325000047683716,2.2750000953674316,21639176.0,2.2750000953674316
2012-10-12,2.315000057220459,2.240000009536743,2.265000104904175,2.2850000858306885,9089382.0,2.2850000858306885
2012-10-15,2.450000047683716,2.265000104904175,2.2799999713897705,2.3350000381469727,18496562.0,2.3350000381469727
2012-10-16,2.3499999046325684,2.259999990463257,2.325000047683716,2.299999952316284,10091022.0,2.299999952316284
2012-10-17,2.315000057220459,2.200000047683716,2.299999952316284,2.2799999713897705,8802492.0,2.2799999713897705
2012-10-18,2.369999885559082,2.25,2.2699999809265137,2.3299999237060547,12734260.0,2.3299999237060547
2012-10-19,2.559999942779541,2.299999952316284,2.309999942779541,2.384999990463257,24238062.0,2.384999990463257
2012-10-22,2.4600000381469727,2.2899999618530273,2.305000066757202,2.4200000762939453,15982378.0,2.4200000762939453
2012-10-23,2.609999895095825,2.380000114440918,2.4049999713897705,2.5,30034686.0,2.5
2012-10-24,2.75,2.4700000286102295,2.4800000190734863,2.75,51302208.0,2.75
2012-10-25,2.7249999046325684,2.4749999046325684,2.690000057220459,2.4749999046325684,40678684.0,2.4749999046325684
2012-10-26,2.5350000858306885,2.365000009536743,2.424999952316284,2.4549999237060547,25685050.0,2.4549999237060547
2012-10-29,2.4149999618530273,2.2899999618530273,2.4049999713897705,2.3450000286102295,17319486.0,2.3450000286102295
2012-10-30,2.4200000762939453,2.3299999237060547,2.369999885559082,2.3550000190734863,12653702.0,2.3550000190734863
2012-10-31,2.384999990463257,2.299999952316284,2.3499999046325684,2.3399999141693115,8162758.0,2.3399999141693115
2012-11-01,2.390000104904175,2.319999933242798,2.319999933242798,2.365000009536743,9411764.0,2.365000009536743
2012-11-02,2.444999933242798,2.3399999141693115,2.365000009536743,2.440000057220459,13265738.0,2.440000057220459
2012-11-05,2.440000057220459,2.390000104904175,2.440000057220459,2.4200000762939453,7881998.0,2.4200000762939453
2012-11-06,2.4049999713897705,2.309999942779541,2.4000000953674316,2.369999885559082,14011758.0,2.369999885559082
2012-11-07,2.380000114440918,2.325000047683716,2.3550000190734863,2.3299999237060547,8277936.0,2.3299999237060547
2012-11-08,2.309999942779541,2.2100000381469727,2.309999942779541,2.2149999141693115,8689784.0,2.2149999141693115
2012-11-09,2.234999895095825,2.184999942779541,2.2200000286102295,2.190000057220459,6206818.0,2.190000057220459
2012-11-12,2.265000104904175,2.200000047683716,2.200000047683716,2.255000114440918,5312676.0,2.255000114440918
2012-11-13,2.2750000953674316,2.2200000286102295,2.25,2.2699999809265137,5984190.0,2.2699999809265137
2012-11-14,2.2750000953674316,2.234999895095825,2.2699999809265137,2.240000009536743,3691622.0,2.240000009536743
2012-11-15,2.2799999713897705,2.134999990463257,2.240000009536743,2.1500000953674316,5831702.0,2.1500000953674316
2012-11-16,2.1500000953674316,2.059999942779541,2.125,2.0999999046325684,5614938.0,2.0999999046325684
2012-11-19,2.125,2.049999952316284,2.0950000286102295,2.109999895095825,3946052.0,2.109999895095825
2012-11-20,2.1449999809265137,2.075000047683716,2.140000104904175,2.075000047683716,2902600.0,2.075000047683716
2012-11-21,2.1600000858306885,2.059999942779541,2.0799999237060547,2.1500000953674316,5441928.0,2.1500000953674316
2012-11-22,2.1500000953674316,2.1050000190734863,2.134999990463257,2.125,2471184.0,2.125
2012-11-23,2.1500000953674316,2.0999999046325684,2.140000104904175,2.1050000190734863,3158864.0,2.1050000190734863
2012-11-26,2.1449999809265137,2.059999942779541,2.1050000190734863,2.0799999237060547,2374010.0,2.0799999237060547
2012-11-27,2.0799999237060547,2.0,2.0799999237060547,2.009999990463257,3547658.0,2.009999990463257
2012-11-28,1.9950000047683716,1.934999942779541,1.965000033378601,1.9450000524520874,2010010.0,1.9450000524520874
2012-11-29,1.9700000286102295,1.9149999618530273,1.9450000524520874,1.9199999570846558,2288402.0,1.9199999570846558
2012-11-30,1.9700000286102295,1.909999966621399,1.9299999475479126,1.9550000429153442,1305706.0,1.9550000429153442
2012-12-03,1.975000023841858,1.8849999904632568,1.9500000476837158,1.8899999856948853,1608354.0,1.8899999856948853
2012-12-04,1.9900000095367432,1.8049999475479126,1.8799999952316284,1.965000033378601,5611870.0,1.965000033378601
2012-12-05,2.065000057220459,1.934999942779541,1.9600000381469727,2.015000104904175,6277846.0,2.015000104904175
2012-12-06,2.049999952316284,1.9950000047683716,2.015000104904175,2.005000114440918,2689518.0,2.005000114440918
2012-12-07,2.049999952316284,1.9900000095367432,2.0250000953674316,2.0350000858306885,3713112.0,2.0350000858306885
2012-12-10,2.1500000953674316,2.0199999809265137,2.0350000858306885,2.119999885559082,5346824.0,2.119999885559082
2012-12-11,2.134999990463257,2.075000047683716,2.115000009536743,2.0999999046325684,3375960.0,2.0999999046325684
2012-12-12,2.109999895095825,2.055000066757202,2.0950000286102295,2.0850000381469727,3428532.0,2.0850000381469727
2012-12-13,2.109999895095825,2.055000066757202,2.0850000381469727,2.069999933242798,4367222.0,2.069999933242798
2012-12-14,2.1549999713897705,2.055000066757202,2.075000047683716,2.1500000953674316,9123976.0,2.1500000953674316
2012-12-17,2.200000047683716,2.109999895095825,2.130000114440918,2.1449999809265137,6763556.0,2.1449999809265137
2012-12-18,2.1700000762939453,2.115000009536743,2.1449999809265137,2.130000114440918,4764376.0,2.130000114440918
2012-12-19,2.1649999618530273,2.115000009536743,2.130000114440918,2.1449999809265137,4094604.0,2.1449999809265137
2012-12-20,2.130000114440918,2.075000047683716,2.125,2.1050000190734863,4507860.0,2.1050000190734863
2012-12-21,2.130000114440918,2.0850000381469727,2.109999895095825,2.0999999046325684,2373462.0,2.0999999046325684
2012-12-24,2.130000114440918,2.0899999141693115,2.0950000286102295,2.1050000190734863,3901292.0,2.1050000190734863
2012-12-25,2.1549999713897705,2.0899999141693115,2.0899999141693115,2.1449999809265137,7964268.0,2.1449999809265137
2012-12-26,2.190000057220459,2.125,2.134999990463257,2.180000066757202,7613856.0,2.180000066757202
2012-12-27,2.25,2.1449999809265137,2.180000066757202,2.174999952316284,11359568.0,2.174999952316284
2012-12-28,2.2100000381469727,2.1449999809265137,2.1549999713897705,2.190000057220459,7245258.0,2.190000057220459
2012-12-31,2.2049999237060547,2.1500000953674316,2.190000057220459,2.180000066757202,8351280.0,2.180000066757202
2013-01-04,2.194999933242798,2.1600000858306885,2.180000066757202,2.1700000762939453,6298312.0,2.1700000762939453
2013-01-07,2.244999885559082,2.1549999713897705,2.1549999713897705,2.2300000190734863,9739662.0,2.2300000190734863
2013-01-08,2.265000104904175,2.2100000381469727,2.2249999046325684,2.25,9390058.0,2.25
2013-01-09,2.265000104904175,2.2149999141693115,2.240000009536743,2.244999885559082,7808556.0,2.244999885559082
2013-01-10,2.2950000762939453,2.2300000190734863,2.244999885559082,2.2899999618530273,10681738.0,2.2899999618530273
2013-01-11,2.5199999809265137,2.2950000762939453,2.2950000762939453,2.369999885559082,35429870.0,2.369999885559082
2013-01-14,2.4600000381469727,2.2950000762939453,2.3949999809265137,2.450000047683716,24768904.0,2.450000047683716
2013-01-15,2.694999933242798,2.4649999141693115,2.6050000190734863,2.5250000953674316,42188060.0,2.5250000953674316
2013-01-16,2.5350000858306885,2.4000000953674316,2.5,2.4749999046325684,22812696.0,2.4749999046325684
2013-01-17,2.7100000381469727,2.4000000953674316,2.444999933242798,2.5850000381469727,38682510.0,2.5850000381469727
2013-01-18,2.5899999141693115,2.484999895095825,2.549999952316284,2.5450000762939453,18267124.0,2.5450000762939453
2013-01-21,2.625,2.5199999809265137,2.5199999809265137,2.5250000953674316,16916186.0,2.5250000953674316
2013-01-22,2.5250000953674316,2.4000000953674316,2.5250000953674316,2.4000000953674316,16222764.0,2.4000000953674316
2013-01-23,2.444999933242798,2.3499999046325684,2.3949999809265137,2.384999990463257,8377742.0,2.384999990463257
2013-01-24,2.434999942779541,2.2899999618530273,2.384999990463257,2.315000057220459,10025666.0,2.315000057220459
2013-01-25,2.3550000190734863,2.305000066757202,2.305000066757202,2.319999933242798,5536108.0,2.319999933242798
2013-01-28,2.365000009536743,2.299999952316284,2.319999933242798,2.359999895095825,7672064.0,2.359999895095825
2013-01-29,2.390000104904175,2.3350000381469727,2.365000009536743,2.369999885559082,6153304.0,2.369999885559082
2013-01-30,2.4149999618530273,2.3550000190734863,2.369999885559082,2.3949999809265137,6800096.0,2.3949999809265137
2013-01-31,2.4200000762939453,2.325000047683716,2.4149999618530273,2.3450000286102295,6745764.0,2.3450000286102295
2013-02-01,2.4200000762939453,2.3399999141693115,2.3450000286102295,2.4000000953674316,8157014.0,2.4000000953674316
2013-02-04,2.4149999618530273,2.3299999237060547,2.4049999713897705,2.3499999046325684,6006350.0,2.3499999046325684
2013-02-05,2.4100000858306885,2.3299999237060547,2.3399999141693115,2.380000114440918,4751056.0,2.380000114440918
2013-02-06,2.4149999618530273,2.369999885559082,2.375,2.4000000953674316,4061382.0,2.4000000953674316
2013-02-07,2.390000104904175,2.3299999237060547,2.3499999046325684,2.3450000286102295,8037304.0,2.3450000286102295
2013-02-08,2.4000000953674316,2.3399999141693115,2.3399999141693115,2.359999895095825,7018512.0,2.359999895095825
2013-02-18,2.3949999809265137,2.3499999046325684,2.3550000190734863,2.384999990463257,7092234.0,2.384999990463257
2013-02-19,2.390000104904175,2.3499999046325684,2.384999990463257,2.365000009536743,5652974.0,2.365000009536743
2013-02-20,2.4149999618530273,2.3450000286102295,2.3499999046325684,2.4100000858306885,6961664.0,2.4100000858306885
2013-02-21,2.4100000858306885,2.3499999046325684,2.3949999809265137,2.365000009536743,5693576.0,2.365000009536743
2013-02-22,2.5399999618530273,2.359999895095825,2.369999885559082,2.4800000190734863,22989644.0,2.4800000190734863
2013-02-25,2.5250000953674316,2.424999952316284,2.5250000953674316,2.434999942779541,13666504.0,2.434999942779541
2013-02-26,2.490000009536743,2.4100000858306885,2.424999952316284,2.430000066757202,10779260.0,2.430000066757202
2013-02-27,2.674999952316284,2.549999952316284,2.674999952316284,2.674999952316284,59103160.0,2.674999952316284
2013-02-28,2.944999933242798,2.565000057220459,2.5999999046325684,2.944999933242798,96909966.0,2.944999933242798
2013-03-01,3.125,2.890000104904175,2.950000047683716,3.0299999713897705,110076530.0,3.0299999713897705
2013-03-04,3.0299999713897705,3.0299999713897705,3.0299999713897705,3.0299999713897705,0.0,3.0299999713897705
2013-03-05,2.9649999141693115,2.759999990463257,2.8550000190734863,2.934999942779541,65920996.0,2.934999942779541
2013-03-06,3.0199999809265137,2.815000057220459,2.865000009536743,2.9149999618530273,62945204.0,2.9149999618530273
2013-03-07,2.8949999809265137,2.75,2.8550000190734863,2.8399999141693115,50021538.0,2.8399999141693115
2013-03-08,2.8399999141693115,2.700000047683716,2.819999933242798,2.7200000286102295,33698440.0,2.7200000286102295
2013-03-11,2.765000104904175,2.6600000858306885,2.700000047683716,2.7049999237060547,23068520.0,2.7049999237060547
2013-03-12,2.7300000190734863,2.549999952316284,2.7049999237060547,2.5999999046325684,29991434.0,2.5999999046325684
2013-03-13,2.6500000953674316,2.5399999618530273,2.5850000381469727,2.5899999141693115,23181704.0,2.5899999141693115
2013-03-14,2.634999990463257,2.569999933242798,2.619999885559082,2.5899999141693115,20154078.0,2.5899999141693115
2013-03-15,2.6500000953674316,2.509999990463257,2.5899999141693115,2.619999885559082,27131736.0,2.619999885559082
2013-03-18,2.619999885559082,2.559999942779541,2.6050000190734863,2.5799999237060547,16403578.0,2.5799999237060547
2013-03-19,2.6700000762939453,2.565000057220459,2.5850000381469727,2.6549999713897705,25934614.0,2.6549999713897705
2013-03-20,2.7200000286102295,2.619999885559082,2.6600000858306885,2.7049999237060547,30167132.0,2.7049999237060547
2013-03-21,2.755000114440918,2.674999952316284,2.694999933242798,2.744999885559082,28863998.0,2.744999885559082
2013-03-22,2.7699999809265137,2.6549999713897705,2.755000114440918,2.6600000858306885,25841014.0,2.6600000858306885
2013-03-25,2.684999942779541,2.5899999141693115,2.6649999618530273,2.6050000190734863,18577540.0,2.6050000190734863
2013-03-26,2.6050000190734863,2.5399999618530273,2.6050000190734863,2.549999952316284,14809798.0,2.549999952316284
2013-03-27,2.5950000286102295,2.5199999809265137,2.559999942779541,2.575000047683716,11148522.0,2.575000047683716
2013-03-28,2.549999952316284,2.444999933242798,2.549999952316284,2.450000047683716,14209316.0,2.450000047683716
2013-03-29,2.4700000286102295,2.4200000762939453,2.440000057220459,2.4200000762939453,9101102.0,2.4200000762939453
2013-04-01,2.484999895095825,2.4049999713897705,2.4100000858306885,2.4600000381469727,8243316.0,2.4600000381469727
2013-04-02,2.490000009536743,2.424999952316284,2.4649999141693115,2.4649999141693115,9005928.0,2.4649999141693115
2013-04-03,2.4749999046325684,2.3949999809265137,2.4600000381469727,2.4000000953674316,7041802.0,2.4000000953674316
2013-04-08,2.4800000190734863,2.315000057220459,2.375,2.4549999237060547,7629194.0,2.4549999237060547
2013-04-09,2.509999990463257,2.430000066757202,2.444999933242798,2.4800000190734863,9366380.0,2.4800000190734863
2013-04-10,2.494999885559082,2.4200000762939453,2.4700000286102295,2.440000057220459,6015832.0,2.440000057220459
2013-04-11,2.490000009536743,2.440000057220459,2.4549999237060547,2.450000047683716,6250650.0,2.450000047683716
2013-04-12,2.4749999046325684,2.3450000286102295,2.444999933242798,2.4200000762939453,8403504.0,2.4200000762939453
2013-04-15,2.450000047683716,2.325000047683716,2.390000104904175,2.4200000762939453,7862552.0,2.4200000762939453
2013-04-16,2.424999952316284,2.3499999046325684,2.365000009536743,2.4149999618530273,5325360.0,2.4149999618530273
2013-04-17,2.434999942779541,2.3949999809265137,2.4200000762939453,2.424999952316284,4968504.0,2.424999952316284
2013-04-18,2.4749999046325684,2.4000000953674316,2.4100000858306885,2.4700000286102295,10296062.0,2.4700000286102295
2013-04-19,2.505000114440918,2.450000047683716,2.4800000190734863,2.484999895095825,11451520.0,2.484999895095825
2013-04-22,2.5,2.4549999237060547,2.4649999141693115,2.494999885559082,8488244.0,2.494999885559082
2013-04-23,2.505000114440918,2.375,2.505000114440918,2.375,8672298.0,2.375
2013-04-24,2.4200000762939453,2.365000009536743,2.369999885559082,2.4049999713897705,8339568.0,2.4049999713897705
2013-04-25,2.4000000953674316,2.2750000953674316,2.369999885559082,2.359999895095825,15520584.0,2.359999895095825
2013-04-26,2.4700000286102295,2.3399999141693115,2.3499999046325684,2.444999933242798,20748274.0,2.444999933242798
2013-05-02,2.430000066757202,2.299999952316284,2.430000066757202,2.390000104904175,7175568.0,2.390000104904175
2013-05-03,2.440000057220459,2.369999885559082,2.375,2.4200000762939453,9963216.0,2.4200000762939453
2013-05-06,2.484999895095825,2.3949999809265137,2.4200000762939453,2.4700000286102295,13418604.0,2.4700000286102295
2013-05-07,2.509999990463257,2.440000057220459,2.484999895095825,2.484999895095825,14211776.0,2.484999895095825
2013-05-08,2.6700000762939453,2.4549999237060547,2.494999885559082,2.569999933242798,27945444.0,2.569999933242798
2013-05-09,2.6700000762939453,2.505000114440918,2.5299999713897705,2.6549999713897705,34874074.0,2.6549999713897705
2013-05-10,2.6600000858306885,2.5850000381469727,2.6050000190734863,2.5999999046325684,18755670.0,2.5999999046325684
2013-05-13,2.634999990463257,2.549999952316284,2.5899999141693115,2.615000009536743,13512146.0,2.615000009536743
2013-05-14,2.609999895095825,2.5250000953674316,2.5899999141693115,2.5350000858306885,12201228.0,2.5350000858306885
2013-05-15,2.5850000381469727,2.515000104904175,2.5450000762939453,2.565000057220459,9625408.0,2.565000057220459
2013-05-16,2.609999895095825,2.5450000762939453,2.565000057220459,2.575000047683716,12619784.0,2.575000047683716
2013-05-17,2.6649999618530273,2.565000057220459,2.5799999237060547,2.634999990463257,20201364.0,2.634999990463257
2013-05-20,2.680000066757202,2.615000009536743,2.634999990463257,2.6649999618530273,21958212.0,2.6649999618530273
2013-05-21,2.734999895095825,2.6449999809265137,2.674999952316284,2.7200000286102295,23210592.0,2.7200000286102295
2013-05-22,2.734999895095825,2.609999895095825,2.734999895095825,2.625,18132846.0,2.625
2013-05-23,2.6700000762939453,2.5850000381469727,2.630000114440918,2.5950000286102295,14823400.0,2.5950000286102295
2013-05-24,2.684999942779541,2.5899999141693115,2.5950000286102295,2.6700000762939453,16268640.0,2.6700000762939453
2013-05-27,2.734999895095825,2.6500000953674316,2.6600000858306885,2.690000057220459,15715040.0,2.690000057220459
2013-05-28,2.7100000381469727,2.6050000190734863,2.690000057220459,2.680000066757202,15495110.0,2.680000066757202
2013-05-29,2.7149999141693115,2.6649999618530273,2.680000066757202,2.7049999237060547,14857288.0,2.7049999237060547
2013-05-30,2.7100000381469727,2.6549999713897705,2.700000047683716,2.6700000762939453,9561982.0,2.6700000762939453
2013-05-31,2.674999952316284,2.615000009536743,2.6600000858306885,2.615000009536743,11656780.0,2.615000009536743
2013-06-03,2.634999990463257,2.5799999237060547,2.609999895095825,2.5850000381469727,7595324.0,2.5850000381469727
2013-06-04,2.615000009536743,2.515000104904175,2.5899999141693115,2.5250000953674316,10477668.0,2.5250000953674316
2013-06-05,2.559999942779541,2.5199999809265137,2.5199999809265137,2.5450000762939453,5274774.0,2.5450000762939453
2013-06-06,2.549999952316284,2.4700000286102295,2.549999952316284,2.4700000286102295,6770602.0,2.4700000286102295
2013-06-07,2.490000009536743,2.4000000953674316,2.4749999046325684,2.430000066757202,7054492.0,2.430000066757202
2013-06-13,2.4149999618530273,2.2950000762939453,2.4149999618530273,2.365000009536743,5202750.0,2.365000009536743
2013-06-14,2.3949999809265137,2.359999895095825,2.369999885559082,2.390000104904175,2725742.0,2.390000104904175
2013-06-17,2.434999942779541,2.359999895095825,2.4000000953674316,2.4200000762939453,3491148.0,2.4200000762939453
2013-06-18,2.494999885559082,2.4000000953674316,2.4049999713897705,2.490000009536743,7881548.0,2.490000009536743
2013-06-19,2.515000104904175,2.440000057220459,2.4800000190734863,2.505000114440918,5598130.0,2.505000114440918
2013-06-20,2.494999885559082,2.359999895095825,2.484999895095825,2.390000104904175,4340228.0,2.390000104904175
2013-06-21,2.380000114440918,2.2899999618530273,2.365000009536743,2.3299999237060547,4233982.0,2.3299999237060547
2013-06-24,2.3450000286102295,2.0950000286102295,2.3350000381469727,2.130000114440918,9088788.0,2.130000114440918
2013-06-25,2.134999990463257,1.9149999618530273,2.0850000381469727,2.0450000762939453,10827114.0,2.0450000762939453
2013-06-26,2.0850000381469727,2.0199999809265137,2.049999952316284,2.075000047683716,6702026.0,2.075000047683716
2013-06-27,2.0999999046325684,2.009999990463257,2.0950000286102295,2.0199999809265137,7099438.0,2.0199999809265137
2013-06-28,2.065000057220459,1.9700000286102295,2.005000114440918,2.0450000762939453,5007848.0,2.0450000762939453
2013-07-01,2.075000047683716,2.0199999809265137,2.0299999713897705,2.059999942779541,4161226.0,2.059999942779541
2013-07-02,2.0950000286102295,2.0350000858306885,2.049999952316284,2.0950000286102295,4592368.0,2.0950000286102295
2013-07-03,2.134999990463257,2.0450000762939453,2.0950000286102295,2.119999885559082,6170102.0,2.119999885559082
2013-07-04,2.1549999713897705,2.065000057220459,2.0950000286102295,2.125,5756674.0,2.125
2013-07-05,2.1500000953674316,2.1050000190734863,2.125,2.109999895095825,5626740.0,2.109999895095825
2013-07-08,2.069999933242798,2.0,2.069999933242798,2.0450000762939453,4810350.0,2.0450000762939453
2013-07-09,2.055000066757202,2.0,2.0199999809265137,2.0450000762939453,2806862.0,2.0450000762939453
2013-07-10,2.109999895095825,2.0350000858306885,2.0450000762939453,2.1050000190734863,4681038.0,2.1050000190734863
2013-07-11,2.1600000858306885,2.0999999046325684,2.119999885559082,2.140000104904175,8113072.0,2.140000104904175
2013-07-12,2.174999952316284,2.1050000190734863,2.134999990463257,2.115000009536743,6511560.0,2.115000009536743
2013-07-15,2.194999933242798,2.130000114440918,2.134999990463257,2.180000066757202,6335108.0,2.180000066757202
2013-07-16,2.2699999809265137,2.1600000858306885,2.190000057220459,2.2249999046325684,7133278.0,2.2249999046325684
2013-07-17,2.2300000190734863,2.174999952316284,2.2049999237060547,2.190000057220459,4741196.0,2.190000057220459
2013-07-18,2.4000000953674316,2.180000066757202,2.180000066757202,2.259999990463257,14522312.0,2.259999990463257
2013-07-19,2.365000009536743,2.240000009536743,2.244999885559082,2.2950000762939453,13514748.0,2.2950000762939453
2013-07-22,2.2950000762939453,2.2950000762939453,2.2950000762939453,2.2950000762939453,0.0,2.2950000762939453
2013-07-23,2.2950000762939453,2.2950000762939453,2.2950000762939453,2.2950000762939453,0.0,2.2950000762939453
2013-07-24,2.2950000762939453,2.2950000762939453,2.2950000762939453,2.2950000762939453,0.0,2.2950000762939453
2013-07-25,2.2950000762939453,2.2950000762939453,2.2950000762939453,2.2950000762939453,0.0,2.2950000762939453
2013-07-26,2.2950000762939453,2.2950000762939453,2.2950000762939453,2.2950000762939453,0.0,2.2950000762939453
2013-07-29,2.2950000762939453,2.2950000762939453,2.2950000762939453,2.2950000762939453,0.0,2.2950000762939453
2013-07-30,2.2950000762939453,2.2950000762939453,2.2950000762939453,2.2950000762939453,0.0,2.2950000762939453
2013-07-31,2.2950000762939453,2.2950000762939453,2.2950000762939453,2.2950000762939453,0.0,2.2950000762939453
2013-08-01,2.2950000762939453,2.2950000762939453,2.2950000762939453,2.2950000762939453,0.0,2.2950000762939453
2013-08-02,2.2950000762939453,2.2950000762939453,2.2950000762939453,2.2950000762939453,0.0,2.2950000762939453
2013-08-05,2.2950000762939453,2.2950000762939453,2.2950000762939453,2.2950000762939453,0.0,2.2950000762939453
2013-08-06,2.2950000762939453,2.2950000762939453,2.2950000762939453,2.2950000762939453,0.0,2.2950000762939453
2013-08-07,2.2950000762939453,2.2950000762939453,2.2950000762939453,2.2950000762939453,0.0,2.2950000762939453
2013-08-08,2.2950000762939453,2.2950000762939453,2.2950000762939453,2.2950000762939453,0.0,2.2950000762939453
2013-08-09,2.2950000762939453,2.2950000762939453,2.2950000762939453,2.2950000762939453,0.0,2.2950000762939453
2013-08-12,2.2950000762939453,2.2950000762939453,2.2950000762939453,2.2950000762939453,0.0,2.2950000762939453
2013-08-13,2.2950000762939453,2.2950000762939453,2.2950000762939453,2.2950000762939453,0.0,2.2950000762939453
2013-08-14,2.2950000762939453,2.2950000762939453,2.2950000762939453,2.2950000762939453,0.0,2.2950000762939453
2013-08-15,2.2950000762939453,2.2950000762939453,2.2950000762939453,2.2950000762939453,0.0,2.2950000762939453
2013-08-16,2.2950000762939453,2.2950000762939453,2.2950000762939453,2.2950000762939453,0.0,2.2950000762939453
2013-08-19,2.2950000762939453,2.2950000762939453,2.2950000762939453,2.2950000762939453,0.0,2.2950000762939453
2013-08-20,2.2950000762939453,2.2950000762939453,2.2950000762939453,2.2950000762939453,0.0,2.2950000762939453
2013-08-21,2.2950000762939453,2.2950000762939453,2.2950000762939453,2.2950000762939453,0.0,2.2950000762939453
2013-08-22,2.2950000762939453,2.2950000762939453,2.2950000762939453,2.2950000762939453,0.0,2.2950000762939453
2013-08-23,2.2950000762939453,2.2950000762939453,2.2950000762939453,2.2950000762939453,0.0,2.2950000762939453
2013-08-26,2.5250000953674316,2.375,2.5,2.440000057220459,47289378.0,2.440000057220459
2013-08-27,2.684999942779541,2.384999990463257,2.3949999809265137,2.684999942779541,60430872.0,2.684999942779541
2013-08-28,2.680000066757202,2.549999952316284,2.5999999046325684,2.555000066757202,37228500.0,2.555000066757202
2013-08-29,2.5950000286102295,2.4800000190734863,2.555000066757202,2.509999990463257,19638004.0,2.509999990463257
2013-08-30,2.5199999809265137,2.384999990463257,2.494999885559082,2.4200000762939453,20328538.0,2.4200000762939453
2013-09-02,2.505000114440918,2.4000000953674316,2.4049999713897705,2.4749999046325684,15667088.0,2.4749999046325684
2013-09-03,2.484999895095825,2.4049999713897705,2.4749999046325684,2.4649999141693115,12300628.0,2.4649999141693115
2013-09-04,2.5199999809265137,2.444999933242798,2.4649999141693115,2.490000009536743,12945080.0,2.490000009536743
2013-09-05,2.6600000858306885,2.440000057220459,2.5,2.6050000190734863,31072390.0,2.6050000190734863
2013-09-06,2.5850000381469727,2.505000114440918,2.549999952316284,2.5399999618530273,19152710.0,2.5399999618530273
2013-09-09,2.6500000953674316,2.515000104904175,2.515000104904175,2.575000047683716,18228876.0,2.575000047683716
2013-09-10,2.5950000286102295,2.505000114440918,2.5899999141693115,2.559999942779541,17757174.0,2.559999942779541
2013-09-11,2.5899999141693115,2.450000047683716,2.555000066757202,2.509999990463257,12846074.0,2.509999990463257
2013-09-12,2.5999999046325684,2.5,2.505000114440918,2.5350000858306885,10811366.0,2.5350000858306885
2013-09-13,2.5850000381469727,2.5199999809265137,2.5399999618530273,2.5450000762939453,9757036.0,2.5450000762939453
2013-09-16,2.744999885559082,2.5350000858306885,2.569999933242798,2.684999942779541,29151612.0,2.684999942779541
2013-09-17,2.7049999237060547,2.575000047683716,2.6600000858306885,2.5799999237060547,17774566.0,2.5799999237060547
2013-09-18,2.615000009536743,2.5399999618530273,2.565000057220459,2.5899999141693115,8556540.0,2.5899999141693115
2013-09-23,2.680000066757202,2.5999999046325684,2.609999895095825,2.6549999713897705,14768348.0,2.6549999713897705
2013-09-24,2.674999952316284,2.6050000190734863,2.6449999809265137,2.6649999618530273,11334806.0,2.6649999618530273
2013-09-25,2.8399999141693115,2.615000009536743,2.6500000953674316,2.740000009536743,24823712.0,2.740000009536743
2013-09-26,2.9200000762939453,2.680000066757202,2.700000047683716,2.8450000286102295,34012662.0,2.8450000286102295
2013-09-27,2.924999952316284,2.759999990463257,2.7950000762939453,2.8450000286102295,23060262.0,2.8450000286102295
2013-09-30,2.875,2.7850000858306885,2.8399999141693115,2.809999942779541,14525996.0,2.809999942779541
2013-10-08,2.869999885559082,2.759999990463257,2.799999952316284,2.859999895095825,15498702.0,2.859999895095825
2013-10-09,2.9600000381469727,2.809999942779541,2.8499999046325684,2.944999933242798,20795680.0,2.944999933242798
2013-10-10,3.119999885559082,2.9000000953674316,2.9200000762939453,2.950000047683716,32152868.0,2.950000047683716
2013-10-11,3.0399999618530273,2.930000066757202,2.9749999046325684,2.990000009536743,15966688.0,2.990000009536743
2013-10-14,3.065000057220459,2.9000000953674316,2.990000009536743,2.9649999141693115,18145762.0,2.9649999141693115
2013-10-15,2.9549999237060547,2.815000057220459,2.9549999237060547,2.875,16984060.0,2.875
2013-10-16,2.994999885559082,2.799999952316284,2.8499999046325684,2.9000000953674316,24354392.0,2.9000000953674316
2013-10-17,2.884999990463257,2.7799999713897705,2.859999895095825,2.805000066757202,13455138.0,2.805000066757202
2013-10-18,2.865000009536743,2.7799999713897705,2.7799999713897705,2.815000057220459,6245350.0,2.815000057220459
2013-10-21,2.944999933242798,2.7950000762939453,2.825000047683716,2.9149999618530273,11494592.0,2.9149999618530273
2013-10-22,3.0450000762939453,2.875,2.890000104904175,3.0,20869566.0,3.0
2013-10-23,3.075000047683716,2.890000104904175,2.9749999046325684,2.9049999713897705,12976188.0,2.9049999713897705
2013-10-24,2.930000066757202,2.8550000190734863,2.9000000953674316,2.884999990463257,5104598.0,2.884999990463257
2013-10-25,2.930000066757202,2.7750000953674316,2.875,2.7850000858306885,8982068.0,2.7850000858306885
2013-10-28,3.0399999618530273,2.75,2.75,3.0,19046178.0,3.0
2013-10-29,3.0199999809265137,2.700000047683716,3.0,2.809999942779541,22411610.0,2.809999942779541
2013-10-30,2.805000066757202,2.684999942779541,2.765000104904175,2.765000104904175,13100814.0,2.765000104904175
2013-10-31,2.7850000858306885,2.6500000953674316,2.75,2.684999942779541,9959636.0,2.684999942779541
2013-11-01,2.75,2.5899999141693115,2.680000066757202,2.684999942779541,6484700.0,2.684999942779541
2013-11-04,2.7699999809265137,2.674999952316284,2.684999942779541,2.75,4440412.0,2.75
2013-11-05,3.0250000953674316,2.7049999237060547,2.740000009536743,2.940000057220459,25140866.0,2.940000057220459
2013-11-06,3.065000057220459,2.8949999809265137,2.9000000953674316,2.940000057220459,17335614.0,2.940000057220459
2013-11-07,3.1700000762939453,2.9000000953674316,2.9149999618530273,3.0850000381469727,23874278.0,3.0850000381469727
2013-11-08,3.069999933242798,2.924999952316284,3.009999990463257,2.9800000190734863,14773892.0,2.9800000190734863
2013-11-11,2.994999885559082,2.865000009536743,2.9600000381469727,2.940000057220459,9216522.0,2.940000057220459
2013-11-12,3.2249999046325684,2.940000057220459,2.940000057220459,3.1600000858306885,26539110.0,3.1600000858306885
2013-11-13,3.1549999713897705,3.0,3.1050000190734863,3.0,17727874.0,3.0
2013-11-14,3.1600000858306885,3.0,3.0,3.134999990463257,15594338.0,3.134999990463257
2013-11-15,3.2249999046325684,3.0850000381469727,3.115000009536743,3.1649999618530273,19598294.0,3.1649999618530273
2013-11-18,3.2100000381469727,3.109999895095825,3.140000104904175,3.1649999618530273,18539298.0,3.1649999618530273
2013-11-19,3.180000066757202,3.0299999713897705,3.1700000762939453,3.0799999237060547,18171742.0,3.0799999237060547
2013-11-20,3.1500000953674316,3.0350000858306885,3.0850000381469727,3.0899999141693115,13319184.0,3.0899999141693115
2013-11-21,3.125,3.0199999809265137,3.049999952316284,3.0250000953674316,13083012.0,3.0250000953674316
2013-11-22,3.0799999237060547,2.990000009536743,3.059999942779541,3.0350000858306885,8996950.0,3.0350000858306885
2013-11-25,3.059999942779541,3.0,3.0,3.0199999809265137,7749140.0,3.0199999809265137
2013-11-26,3.174999952316284,3.009999990463257,3.009999990463257,3.119999885559082,16357382.0,3.119999885559082
2013-11-27,3.1449999809265137,3.055000066757202,3.0999999046325684,3.115000009536743,9945348.0,3.115000009536743
2013-11-28,3.194999933242798,3.0850000381469727,3.0950000286102295,3.0899999141693115,10690012.0,3.0899999141693115
2013-11-29,3.1649999618530273,3.055000066757202,3.0850000381469727,3.1500000953674316,12239184.0,3.1500000953674316
2013-12-02,3.009999990463257,2.8350000381469727,2.890000104904175,2.8350000381469727,24300268.0,2.8350000381469727
2013-12-03,2.815000057220459,2.6600000858306885,2.740000009536743,2.799999952316284,12808444.0,2.799999952316284
2013-12-04,2.865000009536743,2.7699999809265137,2.809999942779541,2.7950000762939453,14291424.0,2.7950000762939453
2013-12-05,2.8399999141693115,2.75,2.799999952316284,2.755000114440918,9286538.0,2.755000114440918
2013-12-06,2.819999933242798,2.7149999141693115,2.765000104904175,2.815000057220459,8218572.0,2.815000057220459
2013-12-09,2.825000047683716,2.7699999809265137,2.7950000762939453,2.7850000858306885,6665324.0,2.7850000858306885
2013-12-10,2.805000066757202,2.755000114440918,2.7850000858306885,2.7699999809265137,4580578.0,2.7699999809265137
2013-12-11,2.7799999713897705,2.634999990463257,2.7799999713897705,2.680000066757202,9155958.0,2.680000066757202
2013-12-12,2.694999933242798,2.6600000858306885,2.680000066757202,2.690000057220459,5949204.0,2.690000057220459
2013-12-13,2.740000009536743,2.6549999713897705,2.680000066757202,2.7249999046325684,6392514.0,2.7249999046325684
2013-12-16,2.759999990463257,2.674999952316284,2.700000047683716,2.700000047683716,4962288.0,2.700000047683716
2013-12-17,2.734999895095825,2.690000057220459,2.700000047683716,2.7049999237060547,2673222.0,2.7049999237060547
2013-12-18,2.7149999141693115,2.6549999713897705,2.7049999237060547,2.680000066757202,3005638.0,2.680000066757202
2013-12-19,2.7049999237060547,2.575000047683716,2.7049999237060547,2.5799999237060547,6357956.0,2.5799999237060547
2013-12-20,2.5999999046325684,2.5250000953674316,2.5799999237060547,2.569999933242798,6783446.0,2.569999933242798
2013-12-23,2.569999933242798,2.515000104904175,2.555000066757202,2.5250000953674316,4940064.0,2.5250000953674316
2013-12-24,2.559999942779541,2.5199999809265137,2.5399999618530273,2.555000066757202,3351720.0,2.555000066757202
2013-12-25,2.5850000381469727,2.5350000858306885,2.555000066757202,2.5799999237060547,3175786.0,2.5799999237060547
2013-12-26,2.5950000286102295,2.5299999713897705,2.569999933242798,2.559999942779541,3326030.0,2.559999942779541
2013-12-27,2.625,2.5250000953674316,2.549999952316284,2.625,3423758.0,2.625
2013-12-30,2.6649999618530273,2.609999895095825,2.625,2.6449999809265137,3500382.0,2.6449999809265137
2013-12-31,2.6700000762939453,2.5999999046325684,2.6449999809265137,2.6649999618530273,3704164.0,2.6649999618530273
2014-01-02,2.734999895095825,2.674999952316284,2.684999942779541,2.7149999141693115,7569988.0,2.7149999141693115
2014-01-03,2.700000047683716,2.6500000953674316,2.700000047683716,2.6649999618530273,5070494.0,2.6649999618530273
2014-01-06,2.6600000858306885,2.555000066757202,2.6549999713897705,2.575000047683716,4561376.0,2.575000047683716
2014-01-07,2.5950000286102295,2.549999952316284,2.569999933242798,2.575000047683716,2761496.0,2.575000047683716
2014-01-08,2.615000009536743,2.575000047683716,2.5850000381469727,2.5850000381469727,3842418.0,2.5850000381469727
2014-01-09,2.674999952316284,2.565000057220459,2.5850000381469727,2.5999999046325684,5205828.0,2.5999999046325684
2014-01-10,2.5850000381469727,2.494999885559082,2.5850000381469727,2.5350000858306885,3300502.0,2.5350000858306885
2014-01-13,2.5350000858306885,2.369999885559082,2.5350000858306885,2.430000066757202,5666242.0,2.430000066757202
2014-01-14,2.5350000858306885,2.4000000953674316,2.4200000762939453,2.5,5036880.0,2.5
2014-01-15,2.549999952316284,2.4700000286102295,2.4700000286102295,2.5399999618530273,4486884.0,2.5399999618530273
2014-01-16,2.5399999618530273,2.4600000381469727,2.5299999713897705,2.4700000286102295,5826882.0,2.4700000286102295
2014-01-17,2.7149999141693115,2.4649999141693115,2.4649999141693115,2.6449999809265137,16957642.0,2.6449999809265137
2014-01-20,2.640000104904175,2.5350000858306885,2.5799999237060547,2.609999895095825,8759006.0,2.609999895095825
2014-01-21,2.634999990463257,2.575000047683716,2.5999999046325684,2.630000114440918,4837180.0,2.630000114440918
2014-01-22,2.694999933242798,2.6050000190734863,2.625,2.6649999618530273,8311874.0,2.6649999618530273
2014-01-23,2.674999952316284,2.615000009536743,2.6700000762939453,2.6500000953674316,8318876.0,2.6500000953674316
2014-01-24,2.680000066757202,2.630000114440918,2.630000114440918,2.6500000953674316,7126894.0,2.6500000953674316
2014-01-27,2.75,2.625,2.6449999809265137,2.694999933242798,8282972.0,2.694999933242798
2014-01-28,2.7100000381469727,2.5999999046325684,2.6600000858306885,2.6500000953674316,5272794.0,2.6500000953674316
2014-01-29,2.7049999237060547,2.625,2.6449999809265137,2.694999933242798,5303804.0,2.694999933242798
2014-01-30,2.6600000858306885,2.565000057220459,2.6600000858306885,2.625,10242332.0,2.625
2014-02-07,2.765000104904175,2.549999952316284,2.5899999141693115,2.734999895095825,12345854.0,2.734999895095825
2014-02-10,2.7899999618530273,2.734999895095825,2.734999895095825,2.7750000953674316,9381734.0,2.7750000953674316
2014-02-11,2.8299999237060547,2.755000114440918,2.7899999618530273,2.809999942779541,9634248.0,2.809999942779541
2014-02-12,2.9200000762939453,2.7850000858306885,2.805000066757202,2.9000000953674316,12429886.0,2.9000000953674316
2014-02-13,2.9749999046325684,2.809999942779541,2.884999990463257,2.815000057220459,14753678.0,2.815000057220459
2014-02-14,3.005000114440918,2.799999952316284,2.825000047683716,2.9549999237060547,15567812.0,2.9549999237060547
2014-02-17,2.994999885559082,2.930000066757202,2.994999885559082,2.950000047683716,10473190.0,2.950000047683716
2014-02-18,3.075000047683716,2.944999933242798,2.950000047683716,2.9800000190734863,14446024.0,2.9800000190734863
2014-02-19,3.049999952316284,2.934999942779541,2.9700000286102295,2.944999933242798,9240974.0,2.944999933242798
2014-02-20,2.984999895095825,2.884999990463257,2.950000047683716,2.9149999618530273,7579414.0,2.9149999618530273
2014-02-21,2.940000057220459,2.799999952316284,2.9149999618530273,2.8399999141693115,9321564.0,2.8399999141693115
2014-02-24,3.069999933242798,2.825000047683716,2.8399999141693115,3.0399999618530273,16199846.0,3.0399999618530273
2014-02-25,3.0799999237060547,2.8949999809265137,3.049999952316284,2.9100000858306885,14808906.0,2.9100000858306885
2014-02-26,3.200000047683716,2.8399999141693115,2.9049999713897705,3.200000047683716,34982578.0,3.200000047683716
2014-02-27,3.240000009536743,3.109999895095825,3.1549999713897705,3.134999990463257,17733246.0,3.134999990463257
2014-02-28,3.3550000190734863,3.125,3.134999990463257,3.2149999141693115,22358896.0,3.2149999141693115
2014-03-03,3.2750000953674316,3.140000104904175,3.1700000762939453,3.240000009536743,18231338.0,3.240000009536743
2014-03-04,3.234999895095825,3.1500000953674316,3.2049999237060547,3.184999942779541,9524532.0,3.184999942779541
2014-03-05,3.2149999141693115,3.0999999046325684,3.2149999141693115,3.125,9156562.0,3.125
2014-03-06,3.4000000953674316,3.0850000381469727,3.1050000190734863,3.315000057220459,20615566.0,3.315000057220459
2014-03-07,3.3499999046325684,3.194999933242798,3.2750000953674316,3.244999885559082,10506964.0,3.244999885559082
2014-03-10,3.2249999046325684,3.015000104904175,3.2249999046325684,3.0950000286102295,11393760.0,3.0950000286102295
2014-03-11,3.115000009536743,2.950000047683716,3.0799999237060547,3.005000114440918,9576504.0,3.005000114440918
2014-03-12,3.0450000762939453,2.944999933242798,3.0299999713897705,3.005000114440918,9380730.0,3.005000114440918
2014-03-13,3.049999952316284,2.984999895095825,3.0,3.009999990463257,7818894.0,3.009999990463257
2014-03-14,3.1449999809265137,2.984999895095825,2.984999895095825,3.0850000381469727,9185938.0,3.0850000381469727
2014-03-17,3.140000104904175,3.049999952316284,3.049999952316284,3.134999990463257,4549822.0,3.134999990463257
2014-03-18,3.180000066757202,3.055000066757202,3.134999990463257,3.065000057220459,13249664.0,3.065000057220459
2014-03-19,3.134999990463257,3.005000114440918,3.049999952316284,3.130000114440918,8183152.0,3.130000114440918
2014-03-20,3.194999933242798,3.015000104904175,3.1050000190734863,3.0450000762939453,10627846.0,3.0450000762939453
2014-03-21,3.1500000953674316,2.9100000858306885,2.950000047683716,3.134999990463257,16888164.0,3.134999990463257
2014-03-24,3.180000066757202,3.065000057220459,3.115000009536743,3.1500000953674316,7878468.0,3.1500000953674316
2014-03-25,3.365000009536743,3.125,3.1600000858306885,3.2850000858306885,24216996.0,3.2850000858306885
2014-03-26,3.309999942779541,3.2200000286102295,3.244999885559082,3.2300000190734863,8208320.0,3.2300000190734863
2014-03-27,3.255000114440918,3.1449999809265137,3.200000047683716,3.180000066757202,8896356.0,3.180000066757202
2014-03-28,3.194999933242798,3.0250000953674316,3.1600000858306885,3.174999952316284,12569552.0,3.174999952316284
2014-03-31,3.1700000762939453,3.049999952316284,3.1500000953674316,3.140000104904175,6879602.0,3.140000104904175
2014-04-01,3.375,3.109999895095825,3.134999990463257,3.325000047683716,20191262.0,3.325000047683716
2014-04-02,3.384999990463257,3.255000114440918,3.2799999713897705,3.369999885559082,12287978.0,3.369999885559082
2014-04-03,3.509999990463257,3.3299999237060547,3.369999885559082,3.4749999046325684,20877862.0,3.4749999046325684
2014-04-04,3.619999885559082,3.424999952316284,3.450000047683716,3.450000047683716,18913618.0,3.450000047683716
2014-04-08,3.5999999046325684,3.3550000190734863,3.4149999618530273,3.5950000286102295,17530762.0,3.5950000286102295
2014-04-09,3.5850000381469727,3.4800000190734863,3.5850000381469727,3.5399999618530273,18671564.0,3.5399999618530273
2014-04-10,3.5399999618530273,3.430000066757202,3.5399999618530273,3.4600000381469727,12211676.0,3.4600000381469727
2014-04-11,3.674999952316284,3.4200000762939453,3.4600000381469727,3.6549999713897705,25823326.0,3.6549999713897705
2014-04-14,4.019999980926514,3.759999990463257,3.759999990463257,3.825000047683716,47030688.0,3.825000047683716
2014-04-15,4.210000038146973,3.7049999237060547,3.755000114440918,4.210000038146973,45787350.0,4.210000038146973
2014-04-16,4.574999809265137,4.079999923706055,4.210000038146973,4.385000228881836,95575338.0,4.385000228881836
2014-04-17,4.409999847412109,4.0,4.260000228881836,4.025000095367432,81674014.0,4.025000095367432
2014-04-18,4.074999809265137,3.8949999809265137,4.039999961853027,3.9649999141693115,48111168.0,3.9649999141693115
2014-04-21,4.070000171661377,3.869999885559082,3.930000066757202,3.990000009536743,45797172.0,3.990000009536743
2014-04-22,3.9700000286102295,3.7249999046325684,3.9649999141693115,3.8350000381469727,38132052.0,3.8350000381469727
2014-04-23,3.825000047683716,3.680000066757202,3.7899999618530273,3.765000104904175,26115768.0,3.765000104904175
2014-04-24,3.944999933242798,3.7200000286102295,3.765000104904175,3.819999933242798,37090270.0,3.819999933242798
2014-04-25,4.0,3.755000114440918,3.799999952316284,3.7699999809265137,34084344.0,3.7699999809265137
2014-04-28,3.680000066757202,3.3949999809265137,3.680000066757202,3.3949999809265137,29215672.0,3.3949999809265137
2014-04-29,3.4100000858306885,3.25,3.25,3.4000000953674316,18757714.0,3.4000000953674316
2014-04-30,3.430000066757202,3.315000057220459,3.384999990463257,3.359999895095825,15169196.0,3.359999895095825
2014-05-05,3.4700000286102295,3.3399999141693115,3.359999895095825,3.424999952316284,12840352.0,3.424999952316284
2014-05-06,3.559999942779541,3.4049999713897705,3.4049999713897705,3.505000114440918,16447650.0,3.505000114440918
2014-05-07,3.509999990463257,3.2750000953674316,3.4749999046325684,3.2950000762939453,16979714.0,3.2950000762939453
2014-05-08,3.430000066757202,3.305000066757202,3.309999942779541,3.3550000190734863,12331320.0,3.3550000190734863
2014-05-09,3.369999885559082,3.194999933242798,3.3550000190734863,3.305000066757202,13137242.0,3.305000066757202
2014-05-12,3.424999952316284,3.305000066757202,3.319999933242798,3.390000104904175,10696694.0,3.390000104904175
2014-05-13,3.5399999618530273,3.3499999046325684,3.375,3.430000066757202,12899210.0,3.430000066757202
2014-05-14,3.4600000381469727,3.375,3.4000000953674316,3.4100000858306885,6416826.0,3.4100000858306885
2014-05-15,3.440000057220459,3.255000114440918,3.4149999618530273,3.259999990463257,11309798.0,3.259999990463257
2014-05-16,3.265000104904175,3.140000104904175,3.2100000381469727,3.200000047683716,10892054.0,3.200000047683716
2014-05-19,3.255000114440918,3.134999990463257,3.194999933242798,3.2149999141693115,7594286.0,3.2149999141693115
2014-05-20,3.3450000286102295,3.2149999141693115,3.2300000190734863,3.2750000953674316,9692242.0,3.2750000953674316
2014-05-21,3.384999990463257,3.2100000381469727,3.259999990463257,3.365000009536743,10459714.0,3.365000009536743
2014-05-22,3.444999933242798,3.325000047683716,3.359999895095825,3.3299999237060547,10373382.0,3.3299999237060547
2014-05-23,3.424999952316284,3.309999942779541,3.309999942779541,3.4149999618530273,6027354.0,3.4149999618530273
2014-05-26,3.509999990463257,3.4149999618530273,3.4149999618530273,3.4549999237060547,9851416.0,3.4549999237060547
2014-05-27,3.7750000953674316,3.484999895095825,3.484999895095825,3.7200000286102295,33054356.0,3.7200000286102295
2014-05-28,3.734999895095825,3.625,3.6500000953674316,3.7249999046325684,18339282.0,3.7249999046325684
2014-05-29,3.7100000381469727,3.549999952316284,3.694999933242798,3.5899999141693115,17386668.0,3.5899999141693115
2014-05-30,3.634999990463257,3.5250000953674316,3.6050000190734863,3.5999999046325684,10777682.0,3.5999999046325684
2014-06-03,3.8350000381469727,3.549999952316284,3.5999999046325684,3.799999952316284,23162044.0,3.799999952316284
2014-06-04,3.924999952316284,3.7249999046325684,3.7899999618530273,3.809999942779541,21043004.0,3.809999942779541
2014-06-05,3.880000114440918,3.740000009536743,3.8299999237060547,3.7950000762939453,12218310.0,3.7950000762939453
2014-06-06,3.990000009536743,3.700000047683716,3.7799999713897705,3.944999933242798,20303284.0,3.944999933242798
2014-06-09,4.019999980926514,3.884999990463257,3.8949999809265137,3.9049999713897705,13755688.0,3.9049999713897705
2014-06-10,3.944999933242798,3.809999942779541,3.9000000953674316,3.9100000858306885,10449932.0,3.9100000858306885
2014-06-11,3.930000066757202,3.819999933242798,3.875,3.875,9100386.0,3.875
2014-06-12,4.025000095367432,3.825000047683716,3.865000009536743,3.924999952316284,15097970.0,3.924999952316284
2014-06-13,3.9700000286102295,3.8450000286102295,3.9049999713897705,3.884999990463257,13180750.0,3.884999990463257
2014-06-16,4.125,3.7799999713897705,3.859999895095825,4.114999771118164,27575122.0,4.114999771118164
2014-06-17,4.159999847412109,4.019999980926514,4.054999828338623,4.045000076293945,17152402.0,4.045000076293945
2014-06-18,4.175000190734863,3.990000009536743,4.039999961853027,4.090000152587891,13744100.0,4.090000152587891
2014-06-19,4.125,3.7750000953674316,4.090000152587891,3.869999885559082,15519038.0,3.869999885559082
2014-06-20,3.9149999618530273,3.75,3.8499999046325684,3.8350000381469727,8311484.0,3.8350000381469727
2014-06-23,4.159999847412109,3.8399999141693115,3.8399999141693115,4.090000152587891,18721914.0,4.090000152587891
2014-06-24,4.110000133514404,3.994999885559082,4.090000152587891,4.099999904632568,14272760.0,4.099999904632568
2014-06-25,4.099999904632568,3.940000057220459,4.065000057220459,4.0,11616440.0,4.0
2014-06-26,4.164999961853027,3.984999895095825,4.014999866485596,4.074999809265137,16190510.0,4.074999809265137
2014-06-27,4.150000095367432,4.0,4.070000171661377,4.085000038146973,14418258.0,4.085000038146973
2014-06-30,4.105000019073486,3.994999885559082,4.090000152587891,4.099999904632568,16537686.0,4.099999904632568
2014-07-01,4.090000152587891,4.03000020980835,4.065000057220459,4.050000190734863,10870804.0,4.050000190734863
2014-07-02,4.150000095367432,3.8949999809265137,4.070000171661377,3.9600000381469727,23897648.0,3.9600000381469727
2014-07-03,4.059999942779541,3.890000104904175,3.950000047683716,4.025000095367432,12976208.0,4.025000095367432
2014-07-04,4.050000190734863,3.940000057220459,4.010000228881836,3.9549999237060547,11133518.0,3.9549999237060547
2014-07-07,4.349999904632568,4.010000228881836,4.010000228881836,4.349999904632568,32787140.0,4.349999904632568
2014-07-08,4.75,4.380000114440918,4.425000190734863,4.639999866485596,61027772.0,4.639999866485596
2014-07-09,4.644999980926514,4.440000057220459,4.585000038146973,4.525000095367432,45606762.0,4.525000095367432
2014-07-10,4.5,4.300000190734863,4.5,4.34499979019165,29455916.0,4.34499979019165
2014-07-11,4.389999866485596,4.275000095367432,4.349999904632568,4.329999923706055,17100962.0,4.329999923706055
2014-07-14,4.485000133514404,4.315000057220459,4.349999904632568,4.429999828338623,19560898.0,4.429999828338623
2014-07-15,4.485000133514404,4.230000019073486,4.400000095367432,4.329999923706055,18415676.0,4.329999923706055
2014-07-16,4.364999771118164,4.239999771118164,4.275000095367432,4.315000057220459,10690758.0,4.315000057220459
2014-07-17,4.460000038146973,4.235000133514404,4.320000171661377,4.449999809265137,12929926.0,4.449999809265137
2014-07-18,4.465000152587891,4.369999885559082,4.375,4.400000095367432,8890618.0,4.400000095367432
2014-07-21,4.434999942779541,4.244999885559082,4.400000095367432,4.295000076293945,8505046.0,4.295000076293945
2014-07-22,4.324999809265137,4.179999828338623,4.244999885559082,4.269999980926514,17972898.0,4.269999980926514
2014-07-23,4.355000019073486,4.215000152587891,4.260000228881836,4.269999980926514,10910284.0,4.269999980926514
2014-07-24,4.260000228881836,3.875,4.244999885559082,3.9049999713897705,22569904.0,3.9049999713897705
2014-07-25,4.0,3.875,3.875,3.934999942779541,8602196.0,3.934999942779541
2014-07-28,3.990000009536743,3.880000114440918,3.9200000762939453,3.9649999141693115,12301798.0,3.9649999141693115
2014-07-29,4.050000190734863,3.9649999141693115,3.990000009536743,4.014999866485596,12178884.0,4.014999866485596
2014-07-30,4.054999828338623,3.9649999141693115,4.0,4.025000095367432,8474622.0,4.025000095367432
2014-07-31,4.099999904632568,4.0,4.03000020980835,4.085000038146973,9424466.0,4.085000038146973
2014-08-01,4.085000038146973,3.984999895095825,4.070000171661377,4.0,10517530.0,4.0
2014-08-04,4.039999961853027,3.940000057220459,4.0,4.034999847412109,10686728.0,4.034999847412109
2014-08-05,4.079999923706055,4.005000114440918,4.025000095367432,4.054999828338623,7272794.0,4.054999828338623
2014-08-06,4.074999809265137,4.025000095367432,4.054999828338623,4.070000171661377,6946396.0,4.070000171661377
2014-08-07,4.070000171661377,4.014999866485596,4.065000057220459,4.045000076293945,6499666.0,4.045000076293945
2014-08-08,4.050000190734863,4.014999866485596,4.034999847412109,4.045000076293945,6122434.0,4.045000076293945
2014-08-11,4.170000076293945,3.984999895095825,4.039999961853027,4.135000228881836,17919366.0,4.135000228881836
2014-08-12,4.284999847412109,4.099999904632568,4.114999771118164,4.25,17972662.0,4.25
2014-08-13,4.284999847412109,4.190000057220459,4.244999885559082,4.244999885559082,10354638.0,4.244999885559082
2014-08-14,4.264999866485596,4.184999942779541,4.264999866485596,4.204999923706055,10049468.0,4.204999923706055
2014-08-15,4.235000133514404,4.144999980926514,4.235000133514404,4.199999809265137,8969898.0,4.199999809265137
2014-08-18,4.235000133514404,4.179999828338623,4.190000057220459,4.235000133514404,11751988.0,4.235000133514404
2014-08-19,4.355000019073486,4.215000152587891,4.230000019073486,4.300000190734863,17952716.0,4.300000190734863
2014-08-20,4.349999904632568,4.199999809265137,4.335000038146973,4.25,15345310.0,4.25
2014-08-21,4.289999961853027,4.139999866485596,4.239999771118164,4.21999979019165,14665042.0,4.21999979019165
2014-08-22,4.375,4.190000057220459,4.210000038146973,4.369999885559082,21879798.0,4.369999885559082
2014-08-25,4.425000190734863,4.304999828338623,4.349999904632568,4.369999885559082,17469942.0,4.369999885559082
2014-08-26,4.385000228881836,4.190000057220459,4.369999885559082,4.244999885559082,14424978.0,4.244999885559082
2014-08-27,4.554999828338623,4.199999809265137,4.215000152587891,4.460000038146973,29671776.0,4.460000038146973
2014-08-28,4.445000171661377,4.324999809265137,4.429999828338623,4.329999923706055,15566020.0,4.329999923706055
2014-08-29,4.460000038146973,4.295000076293945,4.34499979019165,4.425000190734863,11273506.0,4.425000190734863
2014-09-01,4.53000020980835,4.389999866485596,4.400000095367432,4.480000019073486,16026638.0,4.480000019073486
2014-09-02,4.574999809265137,4.445000171661377,4.489999771118164,4.53000020980835,17947762.0,4.53000020980835
2014-09-03,4.534999847412109,4.454999923706055,4.510000228881836,4.510000228881836,15394080.0,4.510000228881836
2014-09-04,4.659999847412109,4.489999771118164,4.5,4.614999771118164,21106350.0,4.614999771118164
2014-09-05,4.639999866485596,4.550000190734863,4.599999904632568,4.625,11938312.0,4.625
2014-09-09,4.690000057220459,4.525000095367432,4.599999904632568,4.574999809265137,17352768.0,4.574999809265137
2014-09-10,4.614999771118164,4.514999866485596,4.574999809265137,4.585000038146973,10085880.0,4.585000038146973
2014-09-11,4.900000095367432,4.565000057220459,4.590000152587891,4.800000190734863,34580020.0,4.800000190734863
2014-09-12,4.820000171661377,4.699999809265137,4.78000020980835,4.800000190734863,16192770.0,4.800000190734863
2014-09-15,4.920000076293945,4.75,4.800000190734863,4.784999847412109,16851432.0,4.784999847412109
2014-09-16,4.804999828338623,4.489999771118164,4.775000095367432,4.510000228881836,22979928.0,4.510000228881836
2014-09-17,4.545000076293945,4.380000114440918,4.505000114440918,4.510000228881836,13203374.0,4.510000228881836
2014-09-18,4.599999904632568,4.449999809265137,4.5,4.554999828338623,9273034.0,4.554999828338623
2014-09-19,4.650000095367432,4.514999866485596,4.534999847412109,4.619999885559082,11712334.0,4.619999885559082
2014-09-22,4.619999885559082,4.460000038146973,4.579999923706055,4.525000095367432,9944588.0,4.525000095367432
2014-09-23,4.610000133514404,4.5,4.514999866485596,4.585000038146973,7921868.0,4.585000038146973
2014-09-24,4.614999771118164,4.514999866485596,4.550000190734863,4.610000133514404,12239690.0,4.610000133514404
2014-09-25,4.704999923706055,4.565000057220459,4.605000019073486,4.585000038146973,12156066.0,4.585000038146973
2014-09-26,4.574999809265137,4.5,4.539999961853027,4.545000076293945,8615712.0,4.545000076293945
2014-09-29,4.724999904632568,4.534999847412109,4.550000190734863,4.699999809265137,18442282.0,4.699999809265137
2014-09-30,4.849999904632568,4.625,4.690000057220459,4.795000076293945,17628042.0,4.795000076293945
2014-10-08,4.84499979019165,4.75,4.789999961853027,4.820000171661377,12195990.0,4.820000171661377
2014-10-09,4.824999809265137,4.675000190734863,4.795000076293945,4.755000114440918,16405786.0,4.755000114440918
2014-10-10,4.75,4.65500020980835,4.735000133514404,4.684999942779541,9755814.0,4.684999942779541
2014-10-13,4.664999961853027,4.539999961853027,4.664999961853027,4.610000133514404,8575954.0,4.610000133514404
2014-10-14,4.639999866485596,4.550000190734863,4.585000038146973,4.574999809265137,7844682.0,4.574999809265137
2014-10-15,4.650000095367432,4.559999942779541,4.59499979019165,4.639999866485596,7875848.0,4.639999866485596
2014-10-16,4.739999771118164,4.550000190734863,4.619999885559082,4.695000171661377,17206612.0,4.695000171661377
2014-10-17,4.675000190734863,4.440000057220459,4.650000095367432,4.610000133514404,11943012.0,4.610000133514404
2014-10-20,4.605000019073486,4.550000190734863,4.574999809265137,4.590000152587891,5427562.0,4.590000152587891
2014-10-21,4.639999866485596,4.505000114440918,4.610000133514404,4.574999809265137,8313224.0,4.574999809265137
2014-10-22,4.610000133514404,4.46999979019165,4.554999828338623,4.485000133514404,5274450.0,4.485000133514404
2014-10-23,4.474999904632568,4.199999809265137,4.454999923706055,4.224999904632568,10020090.0,4.224999904632568
2014-10-24,4.315000057220459,4.179999828338623,4.215000152587891,4.289999961853027,6521732.0,4.289999961853027
2014-10-27,4.329999923706055,4.235000133514404,4.25,4.284999847412109,3611780.0,4.284999847412109
2014-10-28,4.440000057220459,4.275000095367432,4.275000095367432,4.389999866485596,9974244.0,4.389999866485596
2014-10-29,4.5,4.349999904632568,4.394999980926514,4.489999771118164,11129122.0,4.489999771118164
2014-10-30,4.525000095367432,4.454999923706055,4.465000152587891,4.465000152587891,6445908.0,4.465000152587891
2014-10-31,4.510000228881836,4.394999980926514,4.449999809265137,4.445000171661377,7638166.0,4.445000171661377
2014-11-03,4.525000095367432,4.409999847412109,4.434999942779541,4.46999979019165,5966574.0,4.46999979019165
2014-11-04,4.565000057220459,4.440000057220459,4.460000038146973,4.545000076293945,9439764.0,4.545000076293945
2014-11-05,4.550000190734863,4.505000114440918,4.510000228881836,4.53000020980835,5674122.0,4.53000020980835
2014-11-06,4.579999923706055,4.5,4.510000228881836,4.554999828338623,6665170.0,4.554999828338623
2014-11-07,4.599999904632568,4.519999980926514,4.545000076293945,4.545000076293945,8596852.0,4.545000076293945
2014-11-10,4.574999809265137,4.505000114440918,4.534999847412109,4.554999828338623,7211388.0,4.554999828338623
2014-11-11,4.570000171661377,4.25,4.570000171661377,4.284999847412109,12223962.0,4.284999847412109
2014-11-12,4.349999904632568,4.284999847412109,4.300000190734863,4.340000152587891,5611316.0,4.340000152587891
2014-11-13,4.329999923706055,4.135000228881836,4.329999923706055,4.195000171661377,12174928.0,4.195000171661377
2014-11-14,4.224999904632568,4.105000019073486,4.15500020980835,4.184999942779541,7889480.0,4.184999942779541
2014-11-17,4.224999904632568,4.125,4.179999828338623,4.184999942779541,6071428.0,4.184999942779541
2014-11-18,4.204999923706055,4.175000190734863,4.190000057220459,4.199999809265137,6371332.0,4.199999809265137
2014-11-19,4.28000020980835,4.175000190734863,4.190000057220459,4.28000020980835,6862808.0,4.28000020980835
2014-11-20,4.324999809265137,4.230000019073486,4.230000019073486,4.320000171661377,6036566.0,4.320000171661377
2014-11-21,4.335000038146973,4.25,4.300000190734863,4.309999942779541,5258086.0,4.309999942779541
2014-11-24,4.355000019073486,4.300000190734863,4.324999809265137,4.315000057220459,6267958.0,4.315000057220459
2014-11-25,4.360000133514404,4.300000190734863,4.315000057220459,4.355000019073486,9437956.0,4.355000019073486
2014-11-26,4.375,4.320000171661377,4.340000152587891,4.349999904632568,8114334.0,4.349999904632568
2014-11-27,4.394999980926514,4.329999923706055,4.34499979019165,4.385000228881836,9660346.0,4.385000228881836
2014-11-28,4.485000133514404,4.369999885559082,4.389999866485596,4.425000190734863,11838330.0,4.425000190734863
2014-12-01,4.414999961853027,4.28000020980835,4.414999961853027,4.349999904632568,14171826.0,4.349999904632568
2014-12-02,4.40500020980835,4.289999961853027,4.340000152587891,4.360000133514404,7633308.0,4.360000133514404
2014-12-03,4.369999885559082,4.269999980926514,4.360000133514404,4.329999923706055,9156576.0,4.329999923706055
2014-12-04,4.400000095367432,4.315000057220459,4.315000057220459,4.369999885559082,11179618.0,4.369999885559082
2014-12-05,4.360000133514404,4.099999904632568,4.360000133514404,4.164999961853027,13845880.0,4.164999961853027
2014-12-08,4.150000095367432,4.005000114440918,4.150000095367432,4.054999828338623,16896256.0,4.054999828338623
2014-12-09,4.050000190734863,3.809999942779541,4.050000190734863,3.825000047683716,18924686.0,3.825000047683716
2014-12-10,3.990000009536743,3.625,3.625,3.9049999713897705,9912968.0,3.9049999713897705
2014-12-11,3.990000009536743,3.859999895095825,3.890000104904175,3.9600000381469727,6938918.0,3.9600000381469727
2014-12-12,4.025000095367432,3.9200000762939453,3.9549999237060547,4.019999980926514,7383606.0,4.019999980926514
2014-12-15,4.059999942779541,3.950000047683716,3.994999885559082,4.039999961853027,6397228.0,4.039999961853027
2014-12-16,4.034999847412109,3.940000057220459,4.03000020980835,3.9549999237060547,9930240.0,3.9549999237060547
2014-12-17,3.9549999237060547,3.825000047683716,3.9549999237060547,3.865000009536743,8879922.0,3.865000009536743
2014-12-18,3.890000104904175,3.809999942779541,3.859999895095825,3.825000047683716,7054122.0,3.825000047683716
2014-12-19,3.8450000286102295,3.690000057220459,3.825000047683716,3.734999895095825,8414088.0,3.734999895095825
2014-12-22,3.7249999046325684,3.359999895095825,3.7249999046325684,3.4200000762939453,15804174.0,3.4200000762939453
2014-12-23,3.494999885559082,3.3499999046325684,3.444999933242798,3.4000000953674316,6752512.0,3.4000000953674316
2014-12-24,3.5250000953674316,3.424999952316284,3.430000066757202,3.515000104904175,6818280.0,3.515000104904175
2014-12-25,3.6050000190734863,3.484999895095825,3.5350000858306885,3.5850000381469727,8622838.0,3.5850000381469727
2014-12-26,3.5950000286102295,3.5,3.5799999237060547,3.5899999141693115,7578618.0,3.5899999141693115
2014-12-29,3.5850000381469727,3.444999933242798,3.5850000381469727,3.490000009536743,6943034.0,3.490000009536743
2014-12-30,3.384999990463257,3.200000047683716,3.359999895095825,3.255000114440918,16992338.0,3.255000114440918
2014-12-31,3.380000114440918,3.2300000190734863,3.265000104904175,3.359999895095825,11757564.0,3.359999895095825
2015-01-05,3.4000000953674316,3.319999933242798,3.375,3.3949999809265137,9647784.0,3.3949999809265137
2015-01-06,3.484999895095825,3.3299999237060547,3.365000009536743,3.4749999046325684,11718810.0,3.4749999046325684
2015-01-07,3.515000104904175,3.434999942779541,3.4749999046325684,3.5,9463126.0,3.5
2015-01-08,3.5850000381469727,3.4700000286102295,3.4700000286102295,3.5450000762939453,8508706.0,3.5450000762939453
2015-01-09,3.5799999237060547,3.490000009536743,3.5450000762939453,3.494999885559082,9768224.0,3.494999885559082
2015-01-12,3.490000009536743,3.4000000953674316,3.4649999141693115,3.4700000286102295,9401324.0,3.4700000286102295
2015-01-13,3.5350000858306885,3.4549999237060547,3.4549999237060547,3.5350000858306885,5380544.0,3.5350000858306885
2015-01-14,3.5450000762939453,3.4600000381469727,3.5350000858306885,3.505000114440918,5546838.0,3.505000114440918
2015-01-15,3.559999942779541,3.4749999046325684,3.509999990463257,3.5450000762939453,7112490.0,3.5450000762939453
2015-01-16,3.575000047683716,3.5250000953674316,3.555000066757202,3.565000057220459,9150042.0,3.565000057220459
2015-01-19,3.565000057220459,3.444999933242798,3.4549999237060547,3.5299999713897705,14656002.0,3.5299999713897705
2015-01-20,3.700000047683716,3.5399999618530273,3.5399999618530273,3.684999942779541,15282216.0,3.684999942779541
2015-01-21,3.759999990463257,3.690000057220459,3.740000009536743,3.7249999046325684,14053310.0,3.7249999046325684
2015-01-22,3.799999952316284,3.7049999237060547,3.7200000286102295,3.7850000858306885,8675058.0,3.7850000858306885
2015-01-23,3.805000066757202,3.7100000381469727,3.7899999618530273,3.7300000190734863,9512186.0,3.7300000190734863
2015-01-26,3.9749999046325684,3.7049999237060547,3.7300000190734863,3.9700000286102295,20356292.0,3.9700000286102295
2015-01-27,3.9700000286102295,3.9700000286102295,3.9700000286102295,3.9700000286102295,0.0,3.9700000286102295
2015-01-28,3.9700000286102295,3.9700000286102295,3.9700000286102295,3.9700000286102295,0.0,3.9700000286102295
2015-01-29,4.364999771118164,3.8550000190734863,3.8949999809265137,4.364999771118164,50501394.0,4.364999771118164
2015-01-30,4.550000190734863,4.304999828338623,4.489999771118164,4.53000020980835,69790144.0,4.53000020980835
2015-02-02,4.739999771118164,4.460000038146973,4.554999828338623,4.710000038146973,58246706.0,4.710000038146973
2015-02-03,4.71999979019165,4.505000114440918,4.704999923706055,4.650000095367432,34195682.0,4.650000095367432
2015-02-04,4.659999847412109,4.545000076293945,4.625,4.625,24233068.0,4.625
2015-02-05,4.690000057220459,4.565000057220459,4.635000228881836,4.664999961853027,24184930.0,4.664999961853027
2015-02-06,4.659999847412109,4.514999866485596,4.650000095367432,4.650000095367432,17453496.0,4.650000095367432
2015-02-09,4.670000076293945,4.46999979019165,4.614999771118164,4.519999980926514,25930674.0,4.519999980926514
2015-02-10,4.519999980926514,4.364999771118164,4.485000133514404,4.380000114440918,21614856.0,4.380000114440918
2015-02-11,4.480000019073486,4.380000114440918,4.409999847412109,4.425000190734863,15655002.0,4.425000190734863
2015-02-12,4.485000133514404,4.355000019073486,4.485000133514404,4.429999828338623,9400764.0,4.429999828338623
2015-02-13,4.639999866485596,4.434999942779541,4.460000038146973,4.539999961853027,14252488.0,4.539999961853027
2015-02-16,4.599999904632568,4.46999979019165,4.559999942779541,4.574999809265137,21242842.0,4.574999809265137
2015-02-17,4.809999942779541,4.539999961853027,4.570000171661377,4.679999828338623,30608912.0,4.679999828338623
2015-02-25,4.84499979019165,4.639999866485596,4.650000095367432,4.840000152587891,19303790.0,4.840000152587891
2015-02-26,5.289999961853027,4.75,4.849999904632568,5.059999942779541,25542124.0,5.059999942779541
2015-02-27,5.099999904632568,4.965000152587891,5.039999961853027,5.090000152587891,16399578.0,5.090000152587891
2015-03-02,5.190000057220459,4.900000095367432,5.090000152587891,5.150000095367432,35162330.0,5.150000095367432
2015-03-03,5.204999923706055,5.070000171661377,5.139999866485596,5.135000228881836,22614378.0,5.135000228881836
2015-03-04,5.465000152587891,5.090000152587891,5.130000114440918,5.369999885559082,22279430.0,5.369999885559082
2015-03-05,5.75,5.309999942779541,5.309999942779541,5.71999979019165,25725932.0,5.71999979019165
2015-03-06,5.764999866485596,5.505000114440918,5.650000095367432,5.630000114440918,16012532.0,5.630000114440918
2015-03-09,5.724999904632568,5.550000190734863,5.550000190734863,5.605000019073486,13564686.0,5.605000019073486
2015-03-10,6.164999961853027,5.610000133514404,5.614999771118164,5.925000190734863,18176598.0,5.925000190734863
2015-03-11,6.099999904632568,5.800000190734863,5.849999904632568,5.914999961853027,10951172.0,5.914999961853027
2015-03-12,6.034999847412109,5.710000038146973,5.954999923706055,5.769999980926514,15929060.0,5.769999980926514
2015-03-13,5.985000133514404,5.670000076293945,5.739999771118164,5.880000114440918,9138648.0,5.880000114440918
2015-03-16,6.125,5.880000114440918,5.880000114440918,6.034999847412109,13747512.0,6.034999847412109
2015-03-17,6.114999771118164,5.960000038146973,6.090000152587891,6.09499979019165,12345908.0,6.09499979019165
2015-03-18,6.545000076293945,6.204999923706055,6.224999904632568,6.480000019073486,32475886.0,6.480000019073486
2015-03-19,6.75,6.360000133514404,6.400000095367432,6.519999980926514,31551942.0,6.519999980926514
2015-03-20,6.670000076293945,6.525000095367432,6.639999866485596,6.610000133514404,16790662.0,6.610000133514404
2015-03-23,7.269999980926514,6.599999904632568,6.599999904632568,7.269999980926514,36570386.0,7.269999980926514
2015-03-24,7.775000095367432,7.074999809265137,7.340000152587891,7.599999904632568,39142374.0,7.599999904632568
2015-03-25,7.840000152587891,7.449999809265137,7.5,7.784999847412109,28125284.0,7.784999847412109
2015-03-26,8.34000015258789,7.480000019073486,7.699999809265137,7.505000114440918,36559278.0,7.505000114440918
2015-03-27,7.494999885559082,6.994999885559082,7.474999904632568,7.355000019073486,27828742.0,7.355000019073486
2015-03-30,7.675000190734863,7.349999904632568,7.394999980926514,7.614999771118164,26825994.0,7.614999771118164
2015-03-31,7.989999771118164,7.514999866485596,7.550000190734863,7.650000095367432,20187376.0,7.650000095367432
2015-04-01,8.050000190734863,7.585000038146973,7.71999979019165,8.039999961853027,29385844.0,8.039999961853027
2015-04-02,8.515000343322754,8.005000114440918,8.104999542236328,8.21500015258789,29628348.0,8.21500015258789
2015-04-03,8.395000457763672,8.03499984741211,8.03499984741211,8.359999656677246,22753954.0,8.359999656677246
2015-04-07,8.524999618530273,8.095000267028809,8.359999656677246,8.255000114440918,30508380.0,8.255000114440918
2015-04-08,8.289999961853027,7.599999904632568,8.289999961853027,7.789999961853027,33448914.0,7.789999961853027
2015-04-09,7.989999771118164,7.309999942779541,7.989999771118164,7.565000057220459,25977282.0,7.565000057220459
2015-04-10,7.800000190734863,7.434999942779541,7.579999923706055,7.675000190734863,17668094.0,7.675000190734863
2015-04-13,7.849999904632568,7.599999904632568,7.699999809265137,7.800000190734863,30175536.0,7.800000190734863
2015-04-14,8.145000457763672,7.650000095367432,7.800000190734863,7.960000038146973,27871682.0,7.960000038146973
2015-04-15,8.300000190734863,7.585000038146973,7.965000152587891,7.84499979019165,24202312.0,7.84499979019165
2015-04-16,7.940000057220459,7.599999904632568,7.614999771118164,7.715000152587891,11281638.0,7.715000152587891
2015-04-17,7.875,7.585000038146973,7.760000228881836,7.619999885559082,14900104.0,7.619999885559082
2015-04-20,7.614999771118164,7.050000190734863,7.614999771118164,7.090000152587891,22333710.0,7.090000152587891
2015-04-21,7.800000190734863,6.954999923706055,6.954999923706055,7.565000057220459,26742870.0,7.565000057220459
2015-04-22,7.75,7.539999961853027,7.565000057220459,7.65500020980835,19111904.0,7.65500020980835
2015-04-23,8.085000038146973,7.579999923706055,7.75,7.960000038146973,24945344.0,7.960000038146973
2015-04-24,7.90500020980835,7.699999809265137,7.849999904632568,7.78000020980835,14826330.0,7.78000020980835
2015-04-27,7.880000114440918,7.550000190734863,7.824999809265137,7.619999885559082,16643694.0,7.619999885559082
2015-04-28,8.225000381469727,7.230000019073486,7.630000114440918,8.0,33880136.0,8.0
2015-04-29,8.234999656677246,7.764999866485596,7.849999904632568,8.09000015258789,29580728.0,8.09000015258789
2015-04-30,8.484999656677246,7.949999809265137,8.055000305175781,8.305000305175781,29091900.0,8.305000305175781
2015-05-04,8.425000190734863,8.0,8.399999618530273,8.359999656677246,18303606.0,8.359999656677246
2015-05-05,8.449999809265137,7.75,8.404999732971191,7.914999961853027,17237980.0,7.914999961853027
2015-05-06,8.085000038146973,7.559999942779541,7.809999942779541,7.585000038146973,14291458.0,7.585000038146973
2015-05-07,7.75,7.25,7.449999809265137,7.400000095367432,13381780.0,7.400000095367432
2015-05-08,8.140000343322754,7.429999828338623,7.474999904632568,7.960000038146973,25370140.0,7.960000038146973
2015-05-11,8.25,7.90500020980835,8.140000343322754,8.104999542236328,32982944.0,8.104999542236328
2015-05-12,8.774999618530273,8.09000015258789,8.225000381469727,8.744999885559082,61904030.0,8.744999885559082
2015-05-13,8.760000228881836,8.399999618530273,8.59000015258789,8.494999885559082,43554616.0,8.494999885559082
2015-05-14,8.725000381469727,8.354999542236328,8.399999618530273,8.494999885559082,35596198.0,8.494999885559082
2015-05-15,8.5,8.095000267028809,8.5,8.239999771118164,33289826.0,8.239999771118164
2015-05-18,8.40999984741211,8.114999771118164,8.135000228881836,8.15999984741211,20686300.0,8.15999984741211
2015-05-19,8.329999923706055,8.145000457763672,8.145000457763672,8.300000190734863,18011732.0,8.300000190734863
2015-05-20,9.0,8.350000381469727,8.425000190734863,8.649999618530273,49889826.0,8.649999618530273
2015-05-21,9.505000114440918,8.6899995803833,8.6899995803833,9.5,56101810.0,9.5
2015-05-22,9.850000381469727,9.055000305175781,9.649999618530273,9.390000343322754,52612986.0,9.390000343322754
2015-05-25,9.75,9.074999809265137,9.28499984741211,9.630000114440918,55523902.0,9.630000114440918
2015-05-26,10.145000457763672,9.5,9.75,9.904999732971191,49703234.0,9.904999732971191
2015-05-27,9.895000457763672,9.399999618530273,9.895000457763672,9.625,38477938.0,9.625
2015-05-28,10.114999771118164,9.260000228881836,9.545000076293945,9.300000190734863,50234552.0,9.300000190734863
2015-05-29,9.53499984741211,8.550000190734863,9.199999809265137,9.34000015258789,28561286.0,9.34000015258789
2015-06-01,10.180000305175781,9.300000190734863,9.350000381469727,10.0600004196167,44353296.0,10.0600004196167
2015-06-02,11.0649995803833,9.800000190734863,10.095000267028809,11.0649995803833,50255420.0,11.0649995803833
2015-06-03,12.170000076293945,11.390000343322754,11.600000381469727,12.170000076293945,57849702.0,12.170000076293945
2015-06-04,12.140000343322754,10.954999923706055,12.140000343322754,11.675000190734863,53626562.0,11.675000190734863
2015-06-05,12.675000190734863,11.5,12.25,12.225000381469727,54183368.0,12.225000381469727
2015-06-08,12.220000267028809,11.005000114440918,11.899999618530273,11.550000190734863,44093444.0,11.550000190734863
2015-06-09,11.739999771118164,11.149999618530273,11.524999618530273,11.5,21698240.0,11.5
2015-06-10,12.375,11.1899995803833,11.505000114440918,12.154999732971191,33631676.0,12.154999732971191
2015-06-11,12.699999809265137,12.15999984741211,12.295000076293945,12.510000228881836,28666914.0,12.510000228881836
2015-06-12,12.75,12.25,12.4399995803833,12.515000343322754,31896412.0,12.515000343322754
2015-06-15,12.75,12.255000114440918,12.649999618530273,12.420000076293945,26302820.0,12.420000076293945
2015-06-16,12.649999618530273,11.25,12.524999618530273,11.385000228881836,26418206.0,11.385000228881836
2015-06-17,11.550000190734863,10.539999961853027,11.375,11.319999694824219,22303844.0,11.319999694824219
2015-06-18,11.505000114440918,10.600000381469727,11.390000343322754,10.675000190734863,19434902.0,10.675000190734863
2015-06-19,10.449999809265137,9.609999656677246,10.350000381469727,9.609999656677246,20607968.0,9.609999656677246
2015-06-23,10.069999694824219,8.654999732971191,9.600000381469727,9.944999694824219,20368236.0,9.944999694824219
2015-06-24,10.9399995803833,10.095000267028809,10.095000267028809,10.760000228881836,36785694.0,10.760000228881836
2015-06-25,10.84000015258789,9.6850004196167,10.765000343322754,9.954999923706055,26331318.0,9.954999923706055
2015-06-26,10.600000381469727,8.96500015258789,9.369999885559082,10.354999542236328,40239638.0,10.354999542236328
2015-06-29,10.449999809265137,9.609999656677246,10.350000381469727,10.354999542236328,20607968.0,10.354999542236328
2015-06-30,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-07-01,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-07-02,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-07-03,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-07-06,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-07-07,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-07-08,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-07-09,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-07-10,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-07-13,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-07-14,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-07-15,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-07-16,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-07-17,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-07-20,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-07-21,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-07-22,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-07-23,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-07-24,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-07-27,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-07-28,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-07-29,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-07-30,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-07-31,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-08-03,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-08-04,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-08-05,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-08-06,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-08-07,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-08-10,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-08-11,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-08-12,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-08-13,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-08-14,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-08-17,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-08-18,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-08-19,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-08-20,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-08-21,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-08-24,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-08-25,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-08-26,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-08-27,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-08-28,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-08-31,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-09-01,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-09-02,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-09-07,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-09-08,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-09-09,10.354999542236328,10.354999542236328,10.354999542236328,10.354999542236328,0.0,10.354999542236328
2015-09-10,9.319999694824219,9.319999694824219,9.319999694824219,9.319999694824219,140200.0,9.319999694824219
2015-09-11,8.390000343322754,8.390000343322754,8.390000343322754,8.390000343322754,414800.0,8.390000343322754
2015-09-14,7.550000190734863,7.550000190734863,7.550000190734863,7.550000190734863,205800.0,7.550000190734863
2015-09-15,6.795000076293945,6.795000076293945,6.795000076293945,6.795000076293945,480200.0,6.795000076293945
2015-09-16,6.114999771118164,6.114999771118164,6.114999771118164,6.114999771118164,9060600.0,6.114999771118164
2015-09-17,6.025000095367432,5.505000114440918,5.690000057220459,5.525000095367432,134285232.0,5.525000095367432
2015-09-18,5.380000114440918,5.010000228881836,5.25,5.264999866485596,66177080.0,5.264999866485596
2015-09-21,5.545000076293945,5.34499979019165,5.349999904632568,5.519999980926514,51109958.0,5.519999980926514
2015-09-22,5.940000057220459,5.349999904632568,5.449999809265137,5.804999828338623,57024084.0,5.804999828338623
2015-09-23,6.099999904632568,5.579999923706055,5.605000019073486,5.954999923706055,55085908.0,5.954999923706055
2015-09-24,6.074999809265137,5.755000114440918,5.994999885559082,5.860000133514404,50365638.0,5.860000133514404
2015-09-25,6.059999942779541,5.269999980926514,6.019999980926514,5.349999904632568,29588632.0,5.349999904632568
2015-09-28,5.25,4.909999847412109,5.199999809265137,5.190000057220459,44088343.0,5.190000057220459
2015-09-29,5.190000057220459,4.789999961853027,5.079999923706055,4.829999923706055,41459901.0,4.829999923706055
2015-09-30,4.989999771118164,4.820000171661377,4.869999885559082,4.909999847412109,27106094.0,4.909999847412109
2015-10-08,5.199999809265137,4.989999771118164,5.070000171661377,5.110000133514404,36527570.0,5.110000133514404
2015-10-09,5.5,5.070000171661377,5.099999904632568,5.440000057220459,52199996.0,5.440000057220459
2015-10-12,5.800000190734863,5.349999904632568,5.449999809265137,5.699999809265137,57297917.0,5.699999809265137
2015-10-13,5.849999904632568,5.559999942779541,5.699999809265137,5.789999961853027,50587385.0,5.789999961853027
2015-10-14,6.369999885559082,5.619999885559082,5.71999979019165,6.369999885559082,81914382.0,6.369999885559082
2015-10-15,6.679999828338623,6.110000133514404,6.179999828338623,6.460000038146973,81450683.0,6.460000038146973
2015-10-16,6.78000020980835,6.400000095367432,6.400000095367432,6.550000190734863,59499920.0,6.550000190734863
2015-10-19,7.210000038146973,6.599999904632568,6.610000133514404,7.210000038146973,53265310.0,7.210000038146973
2015-10-20,7.889999866485596,7.269999980926514,7.800000190734863,7.619999885559082,104467773.0,7.619999885559082
2015-10-21,7.559999942779541,6.860000133514404,7.5,6.860000133514404,77846579.0,6.860000133514404
2015-10-22,7.199999809265137,6.599999904632568,6.75,7.130000114440918,62922030.0,7.130000114440918
2015-10-23,7.28000020980835,6.909999847412109,7.110000133514404,7.199999809265137,51303729.0,7.199999809265137
2015-10-26,7.289999961853027,6.96999979019165,7.25,7.130000114440918,42427424.0,7.130000114440918
2015-10-27,7.130000114440918,6.679999828338623,7.03000020980835,7.099999904632568,36732384.0,7.099999904632568
2015-10-28,7.090000152587891,6.800000190734863,7.0,6.829999923706055,26334006.0,6.829999923706055
2015-10-29,7.130000114440918,6.760000228881836,6.880000114440918,6.980000019073486,30258703.0,6.980000019073486
2015-10-30,7.0,6.75,6.920000076293945,6.860000133514404,20282639.0,6.860000133514404
2015-11-02,6.900000095367432,6.5,6.75,6.619999885559082,18891759.0,6.619999885559082
2015-11-03,6.730000019073486,6.510000228881836,6.619999885559082,6.590000152587891,14276302.0,6.590000152587891
2015-11-04,6.949999809265137,6.599999904632568,6.619999885559082,6.940000057220459,25526995.0,6.940000057220459
2015-11-05,7.199999809265137,6.889999866485596,6.920000076293945,6.96999979019165,36103710.0,6.96999979019165
2015-11-06,7.670000076293945,7.010000228881836,7.03000020980835,7.670000076293945,74669932.0,7.670000076293945
2015-11-09,8.180000305175781,7.599999904632568,7.889999866485596,8.020000457763672,88577925.0,8.020000457763672
2015-11-10,7.929999828338623,7.699999809265137,7.860000133514404,7.860000133514404,50104290.0,7.860000133514404
2015-11-11,8.100000381469727,7.769999980926514,7.949999809265137,8.069999694824219,42553227.0,8.069999694824219
2015-11-12,8.100000381469727,7.710000038146973,7.980000019073486,7.829999923706055,37005311.0,7.829999923706055
2015-11-13,7.730000019073486,7.360000133514404,7.630000114440918,7.5,32568313.0,7.5
2015-11-16,8.180000305175781,7.210000038146973,7.300000190734863,8.050000190734863,35787239.0,8.050000190734863
2015-11-17,8.199999809265137,7.829999923706055,8.109999656677246,7.840000152587891,44362731.0,7.840000152587891
2015-11-18,8.069999694824219,7.699999809265137,7.840000152587891,7.769999980926514,29080498.0,7.769999980926514
2015-11-19,8.050000190734863,7.78000020980835,7.809999942779541,8.039999961853027,30448076.0,8.039999961853027
2015-11-20,8.84000015258789,7.989999771118164,8.0600004196167,8.84000015258789,66627887.0,8.84000015258789
2015-11-23,9.390000343322754,8.819999694824219,8.989999771118164,8.829999923706055,76305343.0,8.829999923706055
2015-11-24,8.890000343322754,8.460000038146973,8.829999923706055,8.800000190734863,31278678.0,8.800000190734863
2015-11-25,8.979999542236328,8.649999618530273,8.800000190734863,8.890000343322754,28590932.0,8.890000343322754
2015-11-26,9.25,8.609999656677246,8.989999771118164,8.739999771118164,34141035.0,8.739999771118164
2015-11-27,8.84000015258789,7.869999885559082,8.609999656677246,8.050000190734863,36773579.0,8.050000190734863
2015-11-30,8.270000457763672,7.289999961853027,8.0,8.15999984741211,32486315.0,8.15999984741211
2015-12-01,8.140000343322754,7.880000114440918,8.100000381469727,8.0,21769424.0,8.0
2015-12-02,7.980000019073486,7.360000133514404,7.980000019073486,7.730000019073486,19733582.0,7.730000019073486
2015-12-03,7.949999809265137,7.75,7.800000190734863,7.909999847412109,15997879.0,7.909999847412109
2015-12-04,8.15999984741211,7.869999885559082,7.929999828338623,8.0600004196167,23310569.0,8.0600004196167
2015-12-07,8.149999618530273,7.809999942779541,8.0600004196167,8.109999656677246,20348401.0,8.109999656677246
2015-12-08,8.029999732971191,7.75,8.0,7.789999961853027,18745846.0,7.789999961853027
2015-12-09,7.960000038146973,7.579999923706055,7.71999979019165,7.679999828338623,15516484.0,7.679999828338623
2015-12-10,7.800000190734863,7.400000095367432,7.630000114440918,7.550000190734863,23243402.0,7.550000190734863
2015-12-11,7.53000020980835,7.369999885559082,7.53000020980835,7.400000095367432,12837394.0,7.400000095367432
2015-12-14,7.679999828338623,7.239999771118164,7.300000190734863,7.610000133514404,13995115.0,7.610000133514404
2015-12-15,7.820000171661377,7.579999923706055,7.639999866485596,7.699999809265137,14548042.0,7.699999809265137
2015-12-16,7.849999904632568,7.690000057220459,7.699999809265137,7.78000020980835,15429415.0,7.78000020980835
2015-12-17,8.180000305175781,7.800000190734863,7.800000190734863,8.119999885559082,27217167.0,8.119999885559082
2015-12-18,8.34000015258789,8.010000228881836,8.149999618530273,8.020000457763672,25910882.0,8.020000457763672
2015-12-21,8.760000228881836,7.909999847412109,8.020000457763672,8.720000267028809,33084137.0,8.720000267028809
2015-12-22,8.699999809265137,8.449999809265137,8.699999809265137,8.579999923706055,33108048.0,8.579999923706055
2015-12-23,8.9399995803833,8.430000305175781,8.75,8.5,40524846.0,8.5
2015-12-24,8.600000381469727,8.140000343322754,8.5,8.380000114440918,22856094.0,8.380000114440918
2015-12-25,8.569999694824219,8.350000381469727,8.399999618530273,8.5,18078199.0,8.5
2015-12-28,8.619999885559082,8.09000015258789,8.5,8.109999656677246,24725279.0,8.109999656677246
2015-12-29,8.229999542236328,7.960000038146973,8.050000190734863,8.220000267028809,15215809.0,8.220000267028809
2015-12-30,8.449999809265137,8.1899995803833,8.220000267028809,8.34000015258789,17188343.0,8.34000015258789
2015-12-31,8.399999618530273,8.0600004196167,8.3100004196167,8.079999923706055,17757732.0,8.079999923706055
2016-01-04,8.109999656677246,7.269999980926514,8.050000190734863,7.269999980926514,17735094.0,7.269999980926514
2016-01-05,7.190000057220459,6.550000190734863,6.880000114440918,6.949999809265137,26115362.0,6.949999809265137
2016-01-06,7.650000095367432,7.0,7.199999809265137,7.650000095367432,49665427.0,7.650000095367432
2016-01-07,7.440000057220459,6.889999866485596,7.320000171661377,6.889999866485596,15373294.0,6.889999866485596
2016-01-08,7.579999923706055,6.869999885559082,7.019999980926514,7.579999923706055,49658031.0,7.579999923706055
2016-01-11,7.869999885559082,7.199999809265137,7.440000057220459,7.28000020980835,45192800.0,7.28000020980835
2016-01-12,7.5,6.800000190734863,7.400000095367432,7.139999866485596,23871458.0,7.139999866485596
2016-01-13,7.46999979019165,6.840000152587891,7.300000190734863,6.920000076293945,21549568.0,6.920000076293945
2016-01-14,7.300000190734863,6.449999809265137,6.550000190734863,7.190000057220459,18188813.0,7.190000057220459
2016-01-15,7.289999961853027,6.909999847412109,7.090000152587891,7.010000228881836,16698942.0,7.010000228881836
2016-01-18,7.239999771118164,6.650000095367432,6.78000020980835,7.090000152587891,13824306.0,7.090000152587891
2016-01-19,7.460000038146973,7.039999961853027,7.039999961853027,7.360000133514404,20650092.0,7.360000133514404
2016-01-20,7.510000228881836,7.119999885559082,7.300000190734863,7.300000190734863,18487523.0,7.300000190734863
2016-01-21,7.340000152587891,6.800000190734863,7.119999885559082,6.880000114440918,12261685.0,6.880000114440918
2016-01-22,7.059999942779541,6.670000076293945,6.960000038146973,6.980000019073486,10410782.0,6.980000019073486
2016-01-25,7.300000190734863,7.019999980926514,7.019999980926514,7.239999771118164,11050725.0,7.239999771118164
2016-01-26,7.130000114440918,6.519999980926514,7.130000114440918,6.53000020980835,21372833.0,6.53000020980835
2016-01-27,6.579999923706055,5.889999866485596,6.46999979019165,6.199999809265137,16667591.0,6.199999809265137
2016-01-28,6.119999885559082,5.579999923706055,6.099999904632568,5.579999923706055,15472800.0,5.579999923706055
2016-01-29,5.900000095367432,5.480000019073486,5.519999980926514,5.75,15680550.0,5.75
2016-02-01,5.739999771118164,5.380000114440918,5.659999847412109,5.53000020980835,10653697.0,5.53000020980835
2016-02-02,5.96999979019165,5.550000190734863,5.579999923706055,5.860000133514404,13667703.0,5.860000133514404
2016-02-03,6.079999923706055,5.679999828338623,5.739999771118164,6.010000228881836,12333977.0,6.010000228881836
2016-02-04,6.289999961853027,6.0,6.0,6.139999866485596,11774653.0,6.139999866485596
2016-02-05,6.510000228881836,6.119999885559082,6.179999828338623,6.199999809265137,14568310.0,6.199999809265137
2016-02-15,6.190000057220459,5.900000095367432,5.980000019073486,6.119999885559082,8954816.0,6.119999885559082
2016-02-16,6.489999771118164,6.159999847412109,6.159999847412109,6.420000076293945,10562580.0,6.420000076293945
2016-02-17,6.900000095367432,6.340000152587891,6.380000114440918,6.840000152587891,18858228.0,6.840000152587891
2016-02-18,7.0,6.639999866485596,6.800000190734863,6.940000057220459,23168528.0,6.940000057220459
2016-02-19,7.099999904632568,6.75,6.960000038146973,7.050000190734863,16671598.0,7.050000190734863
2016-02-22,7.150000095367432,7.010000228881836,7.070000171661377,7.090000152587891,12339003.0,7.090000152587891
2016-02-23,7.099999904632568,6.809999942779541,7.079999923706055,6.940000057220459,11395793.0,6.940000057220459
2016-02-24,7.340000152587891,6.829999923706055,6.880000114440918,7.199999809265137,20272603.0,7.199999809265137
2016-02-25,7.139999866485596,6.480000019073486,7.099999904632568,6.480000019073486,23774315.0,6.480000019073486
2016-02-26,6.599999904632568,6.110000133514404,6.559999942779541,6.400000095367432,11724790.0,6.400000095367432
2016-02-29,6.380000114440918,5.760000228881836,6.380000114440918,5.829999923706055,15698835.0,5.829999923706055
2016-03-01,6.03000020980835,5.659999847412109,5.840000152587891,5.980000019073486,11972099.0,5.980000019073486
2016-03-02,6.329999923706055,5.960000038146973,6.0,6.28000020980835,17836340.0,6.28000020980835
2016-03-03,6.539999961853027,6.28000020980835,6.309999942779541,6.349999904632568,15231958.0,6.349999904632568
2016-03-04,6.400000095367432,6.0,6.28000020980835,6.159999847412109,12483519.0,6.159999847412109
2016-03-07,6.53000020980835,6.210000038146973,6.300000190734863,6.389999866485596,13700417.0,6.389999866485596
2016-03-08,6.420000076293945,6.03000020980835,6.389999866485596,6.400000095367432,10107491.0,6.400000095367432
2016-03-09,6.360000133514404,6.130000114440918,6.230000019073486,6.269999980926514,6636495.0,6.269999980926514
2016-03-10,6.360000133514404,6.070000171661377,6.309999942779541,6.079999923706055,7853753.0,6.079999923706055
2016-03-11,6.050000190734863,5.829999923706055,5.980000019073486,5.989999771118164,9624739.0,5.989999771118164
2016-03-14,6.320000171661377,6.019999980926514,6.050000190734863,6.199999809265137,11983038.0,6.199999809265137
2016-03-15,6.289999961853027,6.119999885559082,6.210000038146973,6.170000076293945,9371234.0,6.170000076293945
2016-03-16,6.659999847412109,6.21999979019165,6.460000038146973,6.239999771118164,25068199.0,6.239999771118164
2016-03-17,6.610000133514404,6.210000038146973,6.25,6.519999980926514,25394680.0,6.519999980926514
2016-03-18,6.980000019073486,6.510000228881836,6.550000190734863,6.78000020980835,25401320.0,6.78000020980835
2016-03-21,7.090000152587891,6.869999885559082,7.03000020980835,6.989999771118164,21380153.0,6.989999771118164
2016-03-22,7.690000057220459,6.800000190734863,6.860000133514404,7.690000057220459,26299228.0,7.690000057220459
2016-03-23,8.050000190734863,7.610000133514404,7.710000038146973,7.769999980926514,57740755.0,7.769999980926514
2016-03-24,8.100000381469727,7.5,7.730000019073486,7.909999847412109,48770123.0,7.909999847412109
2016-03-25,7.96999979019165,7.679999828338623,7.900000095367432,7.929999828338623,26510786.0,7.929999828338623
2016-03-28,8.579999923706055,7.920000076293945,7.989999771118164,8.180000305175781,41531209.0,8.180000305175781
2016-03-29,8.149999618530273,7.420000076293945,8.100000381469727,7.579999923706055,41728608.0,7.579999923706055
2016-03-30,7.96999979019165,7.599999904632568,7.610000133514404,7.840000152587891,27217239.0,7.840000152587891
2016-03-31,8.229999542236328,7.699999809265137,7.760000228881836,7.920000076293945,37221067.0,7.920000076293945
2016-04-01,7.980000019073486,7.699999809265137,7.849999904632568,7.940000057220459,21902043.0,7.940000057220459
2016-04-05,8.279999732971191,7.96999979019165,7.96999979019165,8.220000267028809,32673935.0,8.220000267028809
2016-04-06,8.539999961853027,8.100000381469727,8.180000305175781,8.289999961853027,36536550.0,8.289999961853027
2016-04-07,8.359999656677246,8.039999961853027,8.260000228881836,8.119999885559082,24650776.0,8.119999885559082
2016-04-08,8.140000343322754,7.809999942779541,8.010000228881836,8.09000015258789,22878940.0,8.09000015258789
2016-04-11,8.579999923706055,8.119999885559082,8.119999885559082,8.359999656677246,36026875.0,8.359999656677246
2016-04-12,8.550000190734863,8.130000114440918,8.270000457763672,8.510000228881836,28173627.0,8.510000228881836
2016-04-13,8.789999961853027,8.460000038146973,8.539999961853027,8.479999542236328,36526659.0,8.479999542236328
2016-04-14,9.229999542236328,8.430000305175781,8.449999809265137,8.970000267028809,44024167.0,8.970000267028809
2016-04-15,9.619999885559082,8.899999618530273,8.960000038146973,9.59000015258789,51936822.0,9.59000015258789
2016-04-18,9.539999961853027,9.119999885559082,9.380000114440918,9.289999961853027,41453361.0,9.289999961853027
2016-04-19,9.430000305175781,8.890000343322754,9.350000381469727,9.09000015258789,37984841.0,9.09000015258789
2016-04-20,9.390000343322754,8.270000457763672,9.09000015258789,8.720000267028809,49101632.0,8.720000267028809
2016-04-21,8.710000038146973,8.399999618530273,8.569999694824219,8.460000038146973,29023318.0,8.460000038146973
2016-04-22,8.779999732971191,8.319999694824219,8.399999618530273,8.760000228881836,24175397.0,8.760000228881836
2016-04-25,9.109999656677246,8.600000381469727,8.670000076293945,9.010000228881836,33557948.0,9.010000228881836
2016-04-26,9.199999809265137,8.899999618530273,9.0,9.180000305175781,29816205.0,9.180000305175781
2016-04-27,9.569999694824219,8.970000267028809,9.149999618530273,9.039999961853027,37957648.0,9.039999961853027
2016-04-28,9.270000457763672,8.680000305175781,8.979999542236328,9.15999984741211,31650342.0,9.15999984741211
2016-04-29,9.15999984741211,8.90999984741211,9.0,8.960000038146973,17327567.0,8.960000038146973
2016-05-03,9.199999809265137,8.859999656677246,8.9399995803833,9.149999618530273,21560438.0,9.149999618530273
2016-05-04,9.260000228881836,8.979999542236328,9.100000381469727,9.050000190734863,21055280.0,9.050000190734863
2016-05-05,9.050000190734863,8.819999694824219,9.0,8.949999809265137,20854937.0,8.949999809265137
2016-05-06,8.90999984741211,8.0600004196167,8.800000190734863,8.0600004196167,51187320.0,8.0600004196167
2016-05-09,7.96999979019165,7.25,7.599999904632568,7.25,36110139.0,7.25
2016-05-10,7.380000114440918,6.909999847412109,7.329999923706055,7.059999942779541,29031465.0,7.059999942779541
2016-05-11,7.190000057220459,6.829999923706055,7.190000057220459,6.909999847412109,22007146.0,6.909999847412109
2016-05-12,7.019999980926514,6.420000076293945,6.659999847412109,7.0,23822196.0,7.0
2016-05-13,7.0,7.0,7.0,7.0,0.0,7.0
2016-05-16,7.369999885559082,6.75,6.940000057220459,7.25,22684392.0,7.25
2016-05-17,7.309999942779541,7.090000152587891,7.150000095367432,7.110000133514404,16837472.0,7.110000133514404
2016-05-18,6.949999809265137,6.400000095367432,6.909999847412109,6.619999885559082,19850870.0,6.619999885559082
2016-05-19,6.880000114440918,6.599999904632568,6.610000133514404,6.699999809265137,16680601.0,6.699999809265137
2016-05-20,6.840000152587891,6.550000190734863,6.619999885559082,6.820000171661377,13103414.0,6.820000171661377
2016-05-23,7.039999961853027,6.829999923706055,6.849999904632568,6.980000019073486,14394120.0,6.980000019073486
2016-05-24,6.980000019073486,6.739999771118164,6.96999979019165,6.820000171661377,12786288.0,6.820000171661377
2016-05-25,6.949999809265137,6.710000038146973,6.869999885559082,6.800000190734863,11879607.0,6.800000190734863
2016-05-26,6.849999904632568,6.570000171661377,6.75,6.840000152587891,13044721.0,6.840000152587891
2016-05-27,7.460000038146973,6.730000019073486,6.829999923706055,7.039999961853027,24857957.0,7.039999961853027
2016-05-30,7.150000095367432,6.849999904632568,6.909999847412109,7.03000020980835,15326880.0,7.03000020980835
2016-05-31,7.389999866485596,7.0,7.03000020980835,7.349999904632568,26857685.0,7.349999904632568
2016-06-01,7.449999809265137,7.28000020980835,7.349999904632568,7.380000114440918,23047016.0,7.380000114440918
2016-06-02,7.730000019073486,7.309999942779541,7.340000152587891,7.619999885559082,26266270.0,7.619999885559082
2016-06-03,7.630000114440918,7.440000057220459,7.550000190734863,7.5,22041688.0,7.5
2016-06-06,7.550000190734863,7.360000133514404,7.449999809265137,7.420000076293945,14796345.0,7.420000076293945
2016-06-07,7.570000171661377,7.309999942779541,7.420000076293945,7.559999942779541,19092732.0,7.559999942779541
2016-06-08,7.519999980926514,7.349999904632568,7.519999980926514,7.420000076293945,14068265.0,7.420000076293945
2016-06-13,7.289999961853027,6.78000020980835,7.260000228881836,6.800000190734863,16793172.0,6.800000190734863
2016-06-14,6.880000114440918,6.710000038146973,6.710000038146973,6.860000133514404,9530690.0,6.860000133514404
2016-06-15,7.179999828338623,6.730000019073486,6.789999961853027,7.119999885559082,14579427.0,7.119999885559082
2016-06-16,7.389999866485596,7.099999904632568,7.139999866485596,7.239999771118164,16842661.0,7.239999771118164
2016-06-17,7.369999885559082,7.130000114440918,7.25,7.21999979019165,12820049.0,7.21999979019165
2016-06-20,7.050000190734863,6.800000190734863,6.960000038146973,7.03000020980835,18405953.0,7.03000020980835
2016-06-21,7.179999828338623,6.960000038146973,7.070000171661377,7.019999980926514,14045553.0,7.019999980926514
2016-06-22,7.130000114440918,6.949999809265137,7.019999980926514,7.119999885559082,12959575.0,7.119999885559082
2016-06-23,7.099999904632568,6.940000057220459,7.099999904632568,7.010000228881836,13893824.0,7.010000228881836
2016-06-24,7.070000171661377,6.710000038146973,7.0,6.900000095367432,15463519.0,6.900000095367432
2016-06-27,7.159999847412109,6.840000152587891,6.849999904632568,7.150000095367432,15083208.0,7.150000095367432
2016-06-28,7.690000057220459,7.050000190734863,7.059999942779541,7.570000171661377,37595386.0,7.570000171661377
2016-06-29,7.75,7.46999979019165,7.559999942779541,7.489999771118164,27086474.0,7.489999771118164
2016-06-30,7.699999809265137,7.449999809265137,7.519999980926514,7.53000020980835,23490082.0,7.53000020980835
2016-07-01,7.610000133514404,7.400000095367432,7.5,7.429999828338623,13436245.0,7.429999828338623
2016-07-04,7.570000171661377,7.28000020980835,7.360000133514404,7.519999980926514,17216220.0,7.519999980926514
2016-07-05,7.559999942779541,7.409999847412109,7.510000228881836,7.519999980926514,16449351.0,7.519999980926514
2016-07-06,7.519999980926514,7.409999847412109,7.480000019073486,7.46999979019165,12044400.0,7.46999979019165
2016-07-07,7.650000095367432,7.460000038146973,7.480000019073486,7.590000152587891,25912981.0,7.590000152587891
2016-07-08,7.619999885559082,7.420000076293945,7.599999904632568,7.5,13867079.0,7.5
2016-07-11,7.53000020980835,7.349999904632568,7.460000038146973,7.360000133514404,19245162.0,7.360000133514404
2016-07-12,7.380000114440918,7.079999923706055,7.380000114440918,7.349999904632568,19287694.0,7.349999904632568
2016-07-13,7.53000020980835,7.300000190734863,7.360000133514404,7.460000038146973,16547521.0,7.460000038146973
2016-07-14,7.5,7.369999885559082,7.440000057220459,7.489999771118164,12909118.0,7.489999771118164
2016-07-15,7.670000076293945,7.420000076293945,7.449999809265137,7.630000114440918,26627400.0,7.630000114440918
2016-07-18,7.829999923706055,7.53000020980835,7.590000152587891,7.760000228881836,30661063.0,7.760000228881836
2016-07-19,7.760000228881836,7.570000171661377,7.71999979019165,7.730000019073486,18992740.0,7.730000019073486
2016-07-20,7.949999809265137,7.679999828338623,7.699999809265137,7.789999961853027,25046993.0,7.789999961853027
2016-07-21,7.880000114440918,7.670000076293945,7.739999771118164,7.760000228881836,24372866.0,7.760000228881836
2016-07-22,7.769999980926514,7.570000171661377,7.690000057220459,7.739999771118164,20518323.0,7.739999771118164
2016-07-25,7.75,7.610000133514404,7.659999847412109,7.690000057220459,16875288.0,7.690000057220459
2016-07-26,8.210000038146973,7.650000095367432,7.659999847412109,8.069999694824219,52058480.0,8.069999694824219
2016-07-27,8.09000015258789,7.380000114440918,7.989999771118164,7.610000133514404,40437688.0,7.610000133514404
2016-07-28,7.650000095367432,7.28000020980835,7.510000228881836,7.420000076293945,20681104.0,7.420000076293945
2016-07-29,7.579999923706055,7.389999866485596,7.429999828338623,7.429999828338623,14153328.0,7.429999828338623
2016-08-01,7.440000057220459,6.960000038146973,7.440000057220459,7.090000152587891,17713836.0,7.090000152587891
2016-08-02,7.260000228881836,7.079999923706055,7.099999904632568,7.230000019073486,8735784.0,7.230000019073486
2016-08-03,7.329999923706055,7.150000095367432,7.190000057220459,7.239999771118164,8351242.0,7.239999771118164
2016-08-04,7.380000114440918,7.210000038146973,7.239999771118164,7.349999904632568,8717053.0,7.349999904632568
2016-08-05,7.349999904632568,7.25,7.320000171661377,7.25,7807293.0,7.25
2016-08-08,7.380000114440918,7.159999847412109,7.210000038146973,7.369999885559082,7842691.0,7.369999885559082
2016-08-09,7.46999979019165,7.349999904632568,7.369999885559082,7.449999809265137,9240039.0,7.449999809265137
2016-08-10,7.510000228881836,7.380000114440918,7.429999828338623,7.440000057220459,9219283.0,7.440000057220459
2016-08-11,7.489999771118164,7.260000228881836,7.380000114440918,7.269999980926514,8791131.0,7.269999980926514
2016-08-12,7.550000190734863,7.199999809265137,7.239999771118164,7.449999809265137,11967280.0,7.449999809265137
2016-08-15,7.659999847412109,7.309999942779541,7.420000076293945,7.590000152587891,18913183.0,7.590000152587891
2016-08-16,7.71999979019165,7.519999980926514,7.53000020980835,7.650000095367432,16611953.0,7.650000095367432
2016-08-17,7.690000057220459,7.5,7.610000133514404,7.670000076293945,14240957.0,7.670000076293945
2016-08-18,7.699999809265137,7.559999942779541,7.639999866485596,7.599999904632568,11744444.0,7.599999904632568
2016-08-19,7.739999771118164,7.559999942779541,7.630000114440918,7.71999979019165,12672284.0,7.71999979019165
2016-08-22,7.679999828338623,7.5,7.679999828338623,7.539999961853027,12244613.0,7.539999961853027
2016-08-23,7.590000152587891,7.480000019073486,7.510000228881836,7.570000171661377,8455017.0,7.570000171661377
2016-08-24,7.71999979019165,7.519999980926514,7.550000190734863,7.659999847412109,11936143.0,7.659999847412109
2016-08-25,7.610000133514404,7.400000095367432,7.579999923706055,7.519999980926514,10783325.0,7.519999980926514
2016-08-26,7.699999809265137,7.53000020980835,7.53000020980835,7.670000076293945,16593931.0,7.670000076293945
2016-08-29,8.079999923706055,7.679999828338623,7.730000019073486,7.949999809265137,36494439.0,7.949999809265137
2016-08-30,8.079999923706055,7.78000020980835,7.889999866485596,7.820000171661377,25307847.0,7.820000171661377
2016-08-31,7.880000114440918,7.71999979019165,7.800000190734863,7.849999904632568,14262104.0,7.849999904632568
2016-09-01,7.960000038146973,7.769999980926514,7.849999904632568,7.829999923706055,13841696.0,7.829999923706055
2016-09-02,7.829999923706055,7.619999885559082,7.75,7.71999979019165,13313783.0,7.71999979019165
2016-09-05,7.840000152587891,7.670000076293945,7.710000038146973,7.820000171661377,12422517.0,7.820000171661377
2016-09-06,8.239999771118164,7.820000171661377,7.869999885559082,8.130000114440918,39458600.0,8.130000114440918
2016-09-07,8.140000343322754,7.980000019073486,8.140000343322754,8.0,23706926.0,8.0
2016-09-08,8.350000381469727,7.960000038146973,8.0600004196167,8.289999961853027,41251900.0,8.289999961853027
2016-09-09,8.350000381469727,8.149999618530273,8.350000381469727,8.239999771118164,22643954.0,8.239999771118164
2016-09-12,8.119999885559082,7.829999923706055,8.0,7.900000095367432,25463085.0,7.900000095367432
2016-09-13,8.59000015258789,7.860000133514404,7.940000057220459,8.4399995803833,42982180.0,8.4399995803833
2016-09-14,8.600000381469727,8.270000457763672,8.319999694824219,8.479999542236328,37052445.0,8.479999542236328
2016-09-19,8.600000381469727,8.350000381469727,8.449999809265137,8.479999542236328,19711633.0,8.479999542236328
2016-09-20,8.510000228881836,8.199999809265137,8.5,8.329999923706055,24315444.0,8.329999923706055
2016-09-21,8.859999656677246,8.25,8.3100004196167,8.789999961853027,42206285.0,8.789999961853027
2016-09-22,8.859999656677246,8.670000076293945,8.789999961853027,8.829999923706055,23722129.0,8.829999923706055
2016-09-23,9.050000190734863,8.670000076293945,8.800000190734863,8.90999984741211,29331047.0,8.90999984741211
2016-09-26,9.270000457763672,8.579999923706055,8.800000190734863,8.729999542236328,39986931.0,8.729999542236328
2016-09-27,9.170000076293945,8.619999885559082,8.819999694824219,8.989999771118164,33835177.0,8.989999771118164
2016-09-28,9.0600004196167,8.829999923706055,9.050000190734863,8.949999809265137,18442938.0,8.949999809265137
2016-09-29,9.300000190734863,8.75,8.899999618530273,9.279999732971191,30414494.0,9.279999732971191
2016-09-30,9.239999771118164,8.619999885559082,8.850000381469727,8.850000381469727,63387911.0,8.850000381469727
2016-10-10,8.949999809265137,8.539999961853027,8.850000381469727,8.869999885559082,38696381.0,8.869999885559082
2016-10-11,9.479999542236328,8.819999694824219,8.859999656677246,9.369999885559082,43391324.0,9.369999885559082
2016-10-12,9.550000190734863,9.180000305175781,9.260000228881836,9.40999984741211,30507229.0,9.40999984741211
2016-10-13,9.760000228881836,9.3100004196167,9.350000381469727,9.380000114440918,31408106.0,9.380000114440918
2016-10-14,9.550000190734863,9.239999771118164,9.3100004196167,9.479999542236328,22450399.0,9.479999542236328
2016-10-17,9.800000190734863,9.260000228881836,9.449999809265137,9.359999656677246,24231995.0,9.359999656677246
2016-10-18,9.479999542236328,9.149999618530273,9.3100004196167,9.460000038146973,19140948.0,9.460000038146973
2016-10-19,9.680000305175781,9.369999885559082,9.449999809265137,9.59000015258789,20544330.0,9.59000015258789
2016-10-20,9.630000114440918,9.25,9.609999656677246,9.359999656677246,27772475.0,9.359999656677246
2016-10-21,9.3100004196167,8.920000076293945,9.300000190734863,9.100000381469727,28865769.0,9.100000381469727
2016-10-24,9.329999923706055,9.039999961853027,9.09000015258789,9.220000267028809,19773722.0,9.220000267028809
2016-10-25,9.399999618530273,9.15999984741211,9.25,9.260000228881836,15879180.0,9.260000228881836
2016-10-26,9.680000305175781,9.229999542236328,9.300000190734863,9.539999961853027,32623530.0,9.539999961853027
2016-10-27,10.449999809265137,9.529999732971191,9.529999732971191,10.170000076293945,39119737.0,10.170000076293945
2016-10-28,10.420000076293945,9.930000305175781,10.140000343322754,10.270000457763672,35408587.0,10.270000457763672
2016-10-31,10.930000305175781,10.0,10.109999656677246,10.859999656677246,35812808.0,10.859999656677246
2016-11-01,11.4399995803833,10.729999542236328,10.869999885559082,11.09000015258789,42212011.0,11.09000015258789
2016-11-02,11.449999809265137,10.859999656677246,10.960000038146973,11.279999732971191,35874681.0,11.279999732971191
2016-11-03,11.329999923706055,10.949999809265137,11.119999885559082,11.270000457763672,27838665.0,11.270000457763672
2016-11-04,11.270000457763672,10.609999656677246,11.15999984741211,10.760000228881836,30295946.0,10.760000228881836
2016-11-07,11.829999923706055,10.760000228881836,10.760000228881836,11.579999923706055,37601981.0,11.579999923706055
2016-11-08,12.130000114440918,11.289999961853027,11.550000190734863,11.380000114440918,33921633.0,11.380000114440918
2016-11-09,12.0,11.100000381469727,11.319999694824219,11.789999961853027,37317770.0,11.789999961853027
2016-11-10,12.0600004196167,11.579999923706055,11.699999809265137,11.850000381469727,29578843.0,11.850000381469727
2016-11-11,11.949999809265137,11.5600004196167,11.699999809265137,11.6899995803833,20418114.0,11.6899995803833
2016-11-14,11.979999542236328,11.529999732971191,11.699999809265137,11.829999923706055,24450674.0,11.829999923706055
2016-11-15,11.90999984741211,11.329999923706055,11.880000114440918,11.460000038146973,28143798.0,11.460000038146973
2016-11-16,11.5600004196167,11.109999656677246,11.479999542236328,11.359999656677246,20817615.0,11.359999656677246
2016-11-17,11.630000114440918,11.229999542236328,11.350000381469727,11.350000381469727,13001245.0,11.350000381469727
2016-11-18,11.489999771118164,11.050000190734863,11.359999656677246,11.140000343322754,16380109.0,11.140000343322754
2016-11-21,11.569999694824219,11.100000381469727,11.170000076293945,11.34000015258789,17877725.0,11.34000015258789
2016-11-22,11.489999771118164,11.15999984741211,11.270000457763672,11.300000190734863,13912817.0,11.300000190734863
2016-11-23,11.399999618530273,10.75,11.399999618530273,10.789999961853027,24752247.0,10.789999961853027
2016-11-24,10.9399995803833,10.579999923706055,10.789999961853027,10.75,18314975.0,10.75
2016-11-25,10.880000114440918,10.350000381469727,10.850000381469727,10.5600004196167,17848155.0,10.5600004196167
2016-11-28,10.720000267028809,10.300000190734863,10.600000381469727,10.479999542236328,18273040.0,10.479999542236328
2016-11-29,10.739999771118164,10.289999961853027,10.5,10.529999732971191,19754270.0,10.529999732971191
2016-11-30,10.609999656677246,10.390000343322754,10.59000015258789,10.420000076293945,10136608.0,10.420000076293945
2016-12-01,10.569999694824219,10.319999694824219,10.5,10.449999809265137,11211874.0,10.449999809265137
2016-12-02,10.5,10.199999809265137,10.470000267028809,10.3100004196167,10853061.0,10.3100004196167
2016-12-05,10.529999732971191,9.899999618530273,10.109999656677246,10.420000076293945,13160494.0,10.420000076293945
2016-12-06,10.550000190734863,10.359999656677246,10.359999656677246,10.430000305175781,7653597.0,10.430000305175781
2016-12-07,10.9399995803833,10.380000114440918,10.489999771118164,10.890000343322754,16234144.0,10.890000343322754
2016-12-08,11.0,10.770000457763672,10.880000114440918,10.8100004196167,10187002.0,10.8100004196167
2016-12-09,10.760000228881836,10.520000457763672,10.520000457763672,10.680000305175781,8577100.0,10.680000305175781
2016-12-12,10.6899995803833,9.59000015258789,10.65999984741211,9.729999542236328,19196612.0,9.729999542236328
2016-12-13,9.819999694824219,9.270000457763672,9.699999809265137,9.630000114440918,13222048.0,9.630000114440918
2016-12-14,9.670000076293945,9.319999694824219,9.600000381469727,9.550000190734863,12634186.0,9.550000190734863
2016-12-15,9.819999694824219,9.34000015258789,9.510000228881836,9.630000114440918,8486142.0,9.630000114440918
2016-12-16,9.890000343322754,9.5600004196167,9.640000343322754,9.770000457763672,7439811.0,9.770000457763672
2016-12-19,9.8100004196167,9.600000381469727,9.699999809265137,9.640000343322754,6229343.0,9.640000343322754
2016-12-20,9.729999542236328,9.420000076293945,9.65999984741211,9.529999732971191,8094246.0,9.529999732971191
2016-12-21,10.199999809265137,9.579999923706055,9.579999923706055,9.960000038146973,14444165.0,9.960000038146973
2016-12-22,10.09000015258789,9.829999923706055,9.880000114440918,9.949999809265137,6941248.0,9.949999809265137
2016-12-23,10.039999961853027,9.800000190734863,9.890000343322754,9.829999923706055,7282810.0,9.829999923706055
2016-12-26,9.899999618530273,9.520000457763672,9.710000038146973,9.899999618530273,5388830.0,9.899999618530273
2016-12-27,10.010000228881836,9.819999694824219,9.90999984741211,9.850000381469727,4581142.0,9.850000381469727
2016-12-28,10.140000343322754,9.710000038146973,9.800000190734863,9.989999771118164,8704449.0,9.989999771118164
2016-12-29,10.010000228881836,9.819999694824219,10.010000228881836,9.84000015258789,4760051.0,9.84000015258789
2016-12-30,9.899999618530273,9.609999656677246,9.800000190734863,9.760000228881836,6580180.0,9.760000228881836
2017-01-03,9.90999984741211,9.75,9.779999732971191,9.819999694824219,5364093.0,9.819999694824219
2017-01-04,9.819999694824219,9.680000305175781,9.800000190734863,9.779999732971191,8751700.0,9.779999732971191
2017-01-05,10.079999923706055,9.600000381469727,9.779999732971191,9.880000114440918,11980983.0,9.880000114440918
2017-01-06,9.90999984741211,9.739999771118164,9.869999885559082,9.789999961853027,5757233.0,9.789999961853027
2017-01-09,9.819999694824219,9.649999618530273,9.8100004196167,9.789999961853027,5592004.0,9.789999961853027
2017-01-10,9.789999961853027,9.6899995803833,9.720000267028809,9.760000228881836,5154006.0,9.760000228881836
2017-01-11,9.760000228881836,9.529999732971191,9.720000267028809,9.640000343322754,6007081.0,9.640000343322754
2017-01-12,9.779999732971191,9.300000190734863,9.5600004196167,9.4399995803833,10328770.0,9.4399995803833
2017-01-13,9.470000267028809,9.180000305175781,9.40999984741211,9.420000076293945,8151076.0,9.420000076293945
2017-01-16,9.380000114440918,8.600000381469727,9.369999885559082,9.210000038146973,12611810.0,9.210000038146973
2017-01-17,9.329999923706055,9.079999923706055,9.170000076293945,9.220000267028809,10107714.0,9.220000267028809
2017-01-18,9.300000190734863,9.119999885559082,9.210000038146973,9.180000305175781,6432187.0,9.180000305175781
2017-01-19,9.359999656677246,9.0,9.119999885559082,9.210000038146973,4440351.0,9.210000038146973
2017-01-20,9.3100004196167,9.109999656677246,9.229999542236328,9.279999732971191,6806301.0,9.279999732971191
2017-01-23,9.539999961853027,9.279999732971191,9.380000114440918,9.34000015258789,10164501.0,9.34000015258789
2017-01-24,9.550000190734863,9.300000190734863,9.34000015258789,9.5,7407962.0,9.5
2017-01-25,9.600000381469727,9.4399995803833,9.510000228881836,9.510000228881836,3799340.0,9.510000228881836
2017-01-26,9.640000343322754,9.479999542236328,9.550000190734863,9.600000381469727,5523520.0,9.600000381469727
2017-02-03,9.609999656677246,9.380000114440918,9.609999656677246,9.460000038146973,3234307.0,9.460000038146973
2017-02-06,9.640000343322754,9.390000343322754,9.489999771118164,9.5600004196167,4435150.0,9.5600004196167
2017-02-07,9.779999732971191,9.529999732971191,9.529999732971191,9.609999656677246,5579536.0,9.609999656677246
2017-02-08,9.680000305175781,9.520000457763672,9.680000305175781,9.600000381469727,4527188.0,9.600000381469727
2017-02-09,9.640000343322754,9.5,9.630000114440918,9.550000190734863,7685384.0,9.550000190734863
2017-02-10,9.619999885559082,9.390000343322754,9.5600004196167,9.489999771118164,10355100.0,9.489999771118164
2017-02-13,9.489999771118164,9.300000190734863,9.390000343322754,9.460000038146973,5955581.0,9.460000038146973
2017-02-14,9.5,9.300000190734863,9.460000038146973,9.350000381469727,9204396.0,9.350000381469727
2017-02-15,9.460000038146973,9.300000190734863,9.329999923706055,9.399999618530273,8761068.0,9.399999618530273
2017-02-16,9.449999809265137,9.300000190734863,9.399999618530273,9.399999618530273,10090219.0,9.399999618530273
2017-02-17,9.399999618530273,9.149999618530273,9.380000114440918,9.369999885559082,17451452.0,9.369999885559082
2017-02-20,9.699999809265137,9.199999809265137,9.319999694824219,9.65999984741211,28285932.0,9.65999984741211
2017-02-21,9.789999961853027,9.529999732971191,9.609999656677246,9.59000015258789,18755900.0,9.59000015258789
2017-02-22,9.899999618530273,9.539999961853027,9.59000015258789,9.760000228881836,26595191.0,9.760000228881836
2017-02-23,9.890000343322754,9.630000114440918,9.670000076293945,9.779999732971191,11532068.0,9.779999732971191
2017-02-24,9.9399995803833,9.609999656677246,9.760000228881836,9.869999885559082,18752925.0,9.869999885559082
2017-02-27,9.869999885559082,9.65999984741211,9.850000381469727,9.729999542236328,9674018.0,9.729999542236328
2017-02-28,9.720000267028809,9.539999961853027,9.680000305175781,9.680000305175781,7331526.0,9.680000305175781
2017-03-01,9.6899995803833,9.569999694824219,9.670000076293945,9.600000381469727,7380252.0,9.600000381469727
2017-03-02,9.6899995803833,9.4399995803833,9.579999923706055,9.600000381469727,21643019.0,9.600000381469727
2017-03-03,9.670000076293945,9.5,9.579999923706055,9.59000015258789,13965850.0,9.59000015258789
2017-03-06,9.609999656677246,9.529999732971191,9.59000015258789,9.579999923706055,5919836.0,9.579999923706055
2017-03-07,9.65999984741211,9.4399995803833,9.600000381469727,9.510000228881836,8769602.0,9.510000228881836
2017-03-08,9.600000381469727,9.430000305175781,9.510000228881836,9.59000015258789,18810677.0,9.59000015258789
2017-03-09,9.630000114440918,9.449999809265137,9.609999656677246,9.5600004196167,11849103.0,9.5600004196167
2017-03-10,9.699999809265137,9.449999809265137,9.5600004196167,9.510000228881836,9885770.0,9.510000228881836
2017-03-13,9.550000190734863,9.170000076293945,9.479999542236328,9.520000457763672,19675072.0,9.520000457763672
2017-03-14,9.619999885559082,9.329999923706055,9.489999771118164,9.390000343322754,11573400.0,9.390000343322754
2017-03-15,9.479999542236328,9.1899995803833,9.399999618530273,9.199999809265137,8072256.0,9.199999809265137
2017-03-16,9.5,9.199999809265137,9.220000267028809,9.420000076293945,26311892.0,9.420000076293945
2017-03-17,9.649999618530273,9.399999618530273,9.4399995803833,9.5,26290121.0,9.5
2017-03-20,9.619999885559082,9.34000015258789,9.430000305175781,9.489999771118164,17822101.0,9.489999771118164
2017-03-21,9.670000076293945,9.430000305175781,9.460000038146973,9.65999984741211,26116348.0,9.65999984741211
2017-03-22,9.739999771118164,9.550000190734863,9.619999885559082,9.59000015258789,16837800.0,9.59000015258789
2017-03-23,9.779999732971191,9.5,9.550000190734863,9.59000015258789,20016867.0,9.59000015258789
2017-03-24,9.640000343322754,9.470000267028809,9.569999694824219,9.550000190734863,13072944.0,9.550000190734863
2017-03-27,9.619999885559082,9.430000305175781,9.5600004196167,9.5600004196167,14144824.0,9.5600004196167
2017-03-28,9.569999694824219,9.430000305175781,9.5600004196167,9.449999809265137,6916301.0,9.449999809265137
2017-03-29,9.600000381469727,9.270000457763672,9.460000038146973,9.380000114440918,18553442.0,9.380000114440918
2017-03-30,9.359999656677246,9.109999656677246,9.329999923706055,9.199999809265137,9416582.0,9.199999809265137
2017-03-31,9.3100004196167,9.130000114440918,9.15999984741211,9.260000228881836,11944184.0,9.260000228881836
2017-04-05,9.350000381469727,9.199999809265137,9.279999732971191,9.270000457763672,10449598.0,9.270000457763672
2017-04-06,9.3100004196167,9.180000305175781,9.3100004196167,9.1899995803833,7121532.0,9.1899995803833
2017-04-07,9.399999618530273,9.0600004196167,9.170000076293945,9.3100004196167,37834240.0,9.3100004196167
2017-04-10,9.390000343322754,9.100000381469727,9.199999809265137,9.130000114440918,51406574.0,9.130000114440918
2017-04-11,9.180000305175781,8.489999771118164,9.069999694824219,8.670000076293945,25121634.0,8.670000076293945
2017-04-12,8.649999618530273,8.039999961853027,8.649999618530273,8.140000343322754,24487245.0,8.140000343322754
2017-04-13,8.180000305175781,8.100000381469727,8.109999656677246,8.109999656677246,9068992.0,8.109999656677246
2017-04-14,8.149999618530273,8.109999656677246,8.109999656677246,8.119999885559082,5440338.0,8.119999885559082
2017-04-17,8.149999618530273,8.079999923706055,8.109999656677246,8.140000343322754,8379448.0,8.140000343322754
2017-04-18,8.1899995803833,8.079999923706055,8.149999618530273,8.09000015258789,4115200.0,8.09000015258789
2017-04-19,8.149999618530273,8.050000190734863,8.109999656677246,8.130000114440918,6605532.0,8.130000114440918
2017-04-20,8.140000343322754,8.069999694824219,8.109999656677246,8.100000381469727,4831734.0,8.100000381469727
2017-04-21,8.119999885559082,8.069999694824219,8.109999656677246,8.079999923706055,5590740.0,8.079999923706055
2017-04-24,8.100000381469727,8.050000190734863,8.079999923706055,8.0600004196167,7409201.0,8.0600004196167
2017-04-25,8.09000015258789,8.0600004196167,8.0600004196167,8.069999694824219,5272381.0,8.069999694824219
2017-04-26,8.079999923706055,8.0600004196167,8.0600004196167,8.0600004196167,3642651.0,8.0600004196167
2017-04-27,8.869999885559082,7.940000057220459,8.079999923706055,8.350000381469727,13004700.0,8.350000381469727
2017-04-28,8.5,8.1899995803833,8.300000190734863,8.329999923706055,5450561.0,8.329999923706055
2017-05-02,8.300000190734863,8.199999809265137,8.25,8.260000228881836,2774520.0,8.260000228881836
2017-05-03,8.270000457763672,8.079999923706055,8.270000457763672,8.109999656677246,5442447.0,8.109999656677246
2017-05-04,8.130000114440918,8.100000381469727,8.100000381469727,8.100000381469727,3210072.0,8.100000381469727
2017-05-05,8.119999885559082,8.100000381469727,8.109999656677246,8.100000381469727,2180900.0,8.100000381469727
2017-05-08,8.119999885559082,8.09000015258789,8.100000381469727,8.119999885559082,4977200.0,8.119999885559082
2017-05-09,8.130000114440918,8.100000381469727,8.119999885559082,8.130000114440918,3932049.0,8.130000114440918
2017-05-10,8.119999885559082,8.09000015258789,8.119999885559082,8.100000381469727,5777458.0,8.100000381469727
2017-05-11,8.260000228881836,8.09000015258789,8.100000381469727,8.199999809265137,9068244.0,8.199999809265137
2017-05-12,8.479999542236328,8.199999809265137,8.210000038146973,8.420000076293945,12099010.0,8.420000076293945
2017-05-15,8.449999809265137,8.25,8.449999809265137,8.319999694824219,4081420.0,8.319999694824219
2017-05-16,8.3100004196167,8.100000381469727,8.3100004196167,8.300000190734863,4855202.0,8.300000190734863
2017-05-17,8.289999961853027,8.149999618530273,8.289999961853027,8.229999542236328,3550531.0,8.229999542236328
2017-05-18,8.3100004196167,8.119999885559082,8.199999809265137,8.239999771118164,5816890.0,8.239999771118164
2017-05-19,8.260000228881836,8.140000343322754,8.210000038146973,8.149999618530273,2851300.0,8.149999618530273
2017-05-22,8.15999984741211,8.100000381469727,8.100000381469727,8.100000381469727,2501077.0,8.100000381469727
2017-05-23,8.140000343322754,8.09000015258789,8.100000381469727,8.109999656677246,4012820.0,8.109999656677246
2017-05-24,8.170000076293945,8.100000381469727,8.119999885559082,8.130000114440918,2399500.0,8.130000114440918
2017-05-25,8.289999961853027,8.100000381469727,8.109999656677246,8.199999809265137,4089804.0,8.199999809265137
2017-05-26,8.289999961853027,8.140000343322754,8.210000038146973,8.180000305175781,3535749.0,8.180000305175781
2017-05-31,8.210000038146973,8.100000381469727,8.170000076293945,8.109999656677246,3102830.0,8.109999656677246
2017-06-01,8.130000114440918,8.09000015258789,8.100000381469727,8.100000381469727,3952200.0,8.100000381469727
2017-06-02,8.229999542236328,8.09000015258789,8.100000381469727,8.1899995803833,3865809.0,8.1899995803833
2017-06-05,8.3100004196167,8.15999984741211,8.25,8.270000457763672,4486400.0,8.270000457763672
2017-06-06,8.279999732971191,8.210000038146973,8.220000267028809,8.270000457763672,1606600.0,8.270000457763672
2017-06-07,8.34000015258789,8.229999542236328,8.25,8.300000190734863,6715702.0,8.300000190734863
2017-06-08,8.380000114440918,8.15999984741211,8.279999732971191,8.329999923706055,7812343.0,8.329999923706055
2017-06-09,8.3100004196167,8.229999542236328,8.289999961853027,8.260000228881836,2383420.0,8.260000228881836
2017-06-12,8.289999961853027,8.15999984741211,8.25,8.229999542236328,2335820.0,8.229999542236328
2017-06-13,8.270000457763672,8.199999809265137,8.229999542236328,8.239999771118164,1824102.0,8.239999771118164
2017-06-14,8.289999961853027,8.220000267028809,8.279999732971191,8.220000267028809,1870502.0,8.220000267028809
2017-06-15,8.489999771118164,8.199999809265137,8.220000267028809,8.319999694824219,7601092.0,8.319999694824219
2017-06-16,8.369999885559082,8.300000190734863,8.300000190734863,8.329999923706055,2301124.0,8.329999923706055
2017-06-19,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0,8.329999923706055
2017-06-20,8.460000038146973,8.380000114440918,8.430000305175781,8.390000343322754,2812278.0,8.390000343322754
2017-06-21,8.59000015258789,8.399999618530273,8.399999618530273,8.59000015258789,5930174.0,8.59000015258789
2017-06-22,9.079999923706055,8.520000457763672,8.569999694824219,8.890000343322754,17212197.0,8.890000343322754
2017-06-23,8.920000076293945,8.760000228881836,8.84000015258789,8.880000114440918,7589666.0,8.880000114440918
2017-06-26,8.880000114440918,8.6899995803833,8.800000190734863,8.829999923706055,5225744.0,8.829999923706055
2017-06-27,8.9399995803833,8.800000190734863,8.819999694824219,8.90999984741211,6221617.0,8.90999984741211
2017-06-28,9.050000190734863,8.770000457763672,8.90999984741211,8.789999961853027,4763220.0,8.789999961853027
2017-06-29,8.90999984741211,8.600000381469727,8.789999961853027,8.699999809265137,7802409.0,8.699999809265137
2017-06-30,8.770000457763672,8.600000381469727,8.699999809265137,8.739999771118164,3286400.0,8.739999771118164
2017-07-03,8.859999656677246,8.710000038146973,8.739999771118164,8.770000457763672,4026000.0,8.770000457763672
2017-07-04,8.84000015258789,8.630000114440918,8.779999732971191,8.6899995803833,2773420.0,8.6899995803833
2017-07-05,8.779999732971191,8.65999984741211,8.6899995803833,8.75,2497502.0,8.75
2017-07-06,8.819999694824219,8.699999809265137,8.710000038146973,8.789999961853027,2723056.0,8.789999961853027
2017-07-07,8.84000015258789,8.739999771118164,8.789999961853027,8.75,2305206.0,8.75
2017-07-10,8.829999923706055,8.619999885559082,8.760000228881836,8.619999885559082,2907806.0,8.619999885559082
2017-07-11,8.619999885559082,8.350000381469727,8.609999656677246,8.399999618530273,3706400.0,8.399999618530273
2017-07-12,8.470000267028809,8.3100004196167,8.399999618530273,8.449999809265137,2370950.0,8.449999809265137
2017-07-13,8.479999542236328,8.289999961853027,8.390000343322754,8.390000343322754,4402800.0,8.390000343322754
2017-07-14,8.4399995803833,8.319999694824219,8.390000343322754,8.380000114440918,1789500.0,8.380000114440918
2017-07-17,8.369999885559082,8.119999885559082,8.34000015258789,8.1899995803833,4681302.0,8.1899995803833
2017-07-18,8.359999656677246,8.180000305175781,8.199999809265137,8.359999656677246,6938004.0,8.359999656677246
2017-07-19,8.5,8.3100004196167,8.350000381469727,8.489999771118164,5762003.0,8.489999771118164
2017-07-20,8.5600004196167,8.40999984741211,8.460000038146973,8.550000190734863,3658102.0,8.550000190734863
2017-07-21,8.619999885559082,8.479999542236328,8.539999961853027,8.539999961853027,4628054.0,8.539999961853027
2017-07-24,8.699999809265137,8.510000228881836,8.510000228881836,8.65999984741211,5225752.0,8.65999984741211
2017-07-25,8.6899995803833,8.569999694824219,8.649999618530273,8.630000114440918,3817103.0,8.630000114440918
2017-07-26,8.640000343322754,8.539999961853027,8.59000015258789,8.600000381469727,4705867.0,8.600000381469727
2017-07-27,8.619999885559082,8.520000457763672,8.609999656677246,8.569999694824219,2558400.0,8.569999694824219
2017-07-28,8.609999656677246,8.510000228881836,8.5600004196167,8.550000190734863,1753639.0,8.550000190734863
2017-07-31,8.579999923706055,8.479999542236328,8.5600004196167,8.539999961853027,2964900.0,8.539999961853027
2017-08-01,8.550000190734863,8.470000267028809,8.529999732971191,8.539999961853027,2198800.0,8.539999961853027
2017-08-02,8.579999923706055,8.479999542236328,8.5600004196167,8.520000457763672,2021283.0,8.520000457763672
2017-08-03,8.529999732971191,8.430000305175781,8.489999771118164,8.510000228881836,3894400.0,8.510000228881836
2017-08-04,8.510000228881836,8.399999618530273,8.5,8.5,1971400.0,8.5
2017-08-07,8.579999923706055,8.449999809265137,8.5,8.550000190734863,2382300.0,8.550000190734863
2017-08-08,8.619999885559082,8.510000228881836,8.579999923706055,8.59000015258789,2692810.0,8.59000015258789
2017-08-09,8.630000114440918,8.550000190734863,8.59000015258789,8.59000015258789,2266500.0,8.59000015258789
2017-08-10,8.59000015258789,8.449999809265137,8.59000015258789,8.510000228881836,2397000.0,8.510000228881836
2017-08-11,8.569999694824219,8.40999984741211,8.470000267028809,8.510000228881836,2520202.0,8.510000228881836
2017-08-14,8.579999923706055,8.4399995803833,8.449999809265137,8.579999923706055,2393095.0,8.579999923706055
2017-08-15,8.710000038146973,8.510000228881836,8.529999732971191,8.649999618530273,5322754.0,8.649999618530273
2017-08-16,8.699999809265137,8.609999656677246,8.649999618530273,8.640000343322754,1366902.0,8.640000343322754
2017-08-17,8.6899995803833,8.619999885559082,8.619999885559082,8.680000305175781,1540067.0,8.680000305175781
2017-08-18,8.739999771118164,8.640000343322754,8.680000305175781,8.680000305175781,2240848.0,8.680000305175781
2017-08-21,8.600000381469727,8.479999542236328,8.600000381469727,8.520000457763672,4707182.0,8.520000457763672
2017-08-22,8.550000190734863,8.479999542236328,8.5,8.539999961853027,3080402.0,8.539999961853027
2017-08-23,8.550000190734863,8.470000267028809,8.550000190734863,8.479999542236328,1577401.0,8.479999542236328
2017-08-24,8.640000343322754,8.470000267028809,8.489999771118164,8.550000190734863,2882704.0,8.550000190734863
2017-08-25,8.569999694824219,8.510000228881836,8.550000190734863,8.5600004196167,1232515.0,8.5600004196167
2017-08-28,8.850000381469727,8.5,8.5600004196167,8.670000076293945,5085002.0,8.670000076293945
2017-08-29,8.680000305175781,8.510000228881836,8.649999618530273,8.579999923706055,3089800.0,8.579999923706055
2017-08-30,8.579999923706055,8.520000457763672,8.579999923706055,8.550000190734863,2333200.0,8.550000190734863
2017-08-31,8.619999885559082,8.550000190734863,8.5600004196167,8.609999656677246,2814904.0,8.609999656677246
2017-09-01,8.619999885559082,8.539999961853027,8.550000190734863,8.579999923706055,2583424.0,8.579999923706055
2017-09-04,8.59000015258789,8.529999732971191,8.579999923706055,8.5600004196167,1869155.0,8.5600004196167
2017-09-05,8.5600004196167,8.479999542236328,8.5600004196167,8.510000228881836,2635105.0,8.510000228881836
2017-09-06,8.579999923706055,8.5,8.529999732971191,8.529999732971191,1877424.0,8.529999732971191
2017-09-07,8.739999771118164,8.489999771118164,8.569999694824219,8.680000305175781,8112653.0,8.680000305175781
2017-09-08,8.869999885559082,8.670000076293945,8.680000305175781,8.779999732971191,9814744.0,8.779999732971191
2017-09-11,8.880000114440918,8.720000267028809,8.789999961853027,8.789999961853027,3458237.0,8.789999961853027
2017-09-12,8.84000015258789,8.75,8.760000228881836,8.800000190734863,4604537.0,8.800000190734863
2017-09-13,8.800000190734863,8.680000305175781,8.739999771118164,8.729999542236328,2702427.0,8.729999542236328
2017-09-14,8.739999771118164,8.680000305175781,8.699999809265137,8.710000038146973,2330952.0,8.710000038146973
2017-09-15,8.739999771118164,8.649999618530273,8.6899995803833,8.710000038146973,2136673.0,8.710000038146973
2017-09-18,8.729999542236328,8.65999984741211,8.729999542236328,8.720000267028809,2304546.0,8.720000267028809
2017-09-19,8.800000190734863,8.680000305175781,8.699999809265137,8.760000228881836,2412947.0,8.760000228881836
2017-09-20,8.8100004196167,8.729999542236328,8.760000228881836,8.779999732971191,3047409.0,8.779999732971191
2017-09-21,8.989999771118164,8.670000076293945,8.75,8.899999618530273,8773024.0,8.899999618530273
2017-09-22,8.949999809265137,8.779999732971191,8.859999656677246,8.890000343322754,5098520.0,8.890000343322754
2017-09-25,9.050000190734863,8.720000267028809,8.880000114440918,8.989999771118164,9089600.0,8.989999771118164
2017-09-26,9.300000190734863,8.760000228881836,9.079999923706055,8.850000381469727,21338437.0,8.850000381469727
2017-09-27,8.880000114440918,8.609999656677246,8.6899995803833,8.869999885559082,5715706.0,8.869999885559082
2017-09-28,8.869999885559082,8.699999809265137,8.869999885559082,8.720000267028809,4134800.0,8.720000267028809
2017-09-29,8.829999923706055,8.699999809265137,8.699999809265137,8.760000228881836,3279442.0,8.760000228881836
2017-10-09,8.850000381469727,8.699999809265137,8.8100004196167,8.760000228881836,3384432.0,8.760000228881836
2017-10-10,8.970000267028809,8.720000267028809,8.720000267028809,8.899999618530273,9148693.0,8.899999618530273
2017-10-11,9.039999961853027,8.850000381469727,8.880000114440918,8.920000076293945,11595700.0,8.920000076293945
2017-10-12,8.949999809265137,8.829999923706055,8.859999656677246,8.859999656677246,7203263.0,8.859999656677246
2017-10-13,8.90999984741211,8.84000015258789,8.859999656677246,8.869999885559082,2789600.0,8.869999885559082
2017-10-16,8.899999618530273,8.779999732971191,8.850000381469727,8.859999656677246,4201097.0,8.859999656677246
2017-10-17,8.880000114440918,8.75,8.779999732971191,8.859999656677246,2993200.0,8.859999656677246
2017-10-18,8.899999618530273,8.800000190734863,8.859999656677246,8.819999694824219,2592117.0,8.819999694824219
2017-10-19,8.84000015258789,8.6899995803833,8.800000190734863,8.779999732971191,3724210.0,8.779999732971191
2017-10-20,8.800000190734863,8.699999809265137,8.800000190734863,8.779999732971191,1758200.0,8.779999732971191
2017-10-23,8.829999923706055,8.75,8.789999961853027,8.819999694824219,2609400.0,8.819999694824219
2017-10-24,8.84000015258789,8.75,8.800000190734863,8.829999923706055,2107300.0,8.829999923706055
2017-10-25,8.899999618530273,8.779999732971191,8.819999694824219,8.869999885559082,1772272.0,8.869999885559082
2017-10-26,8.90999984741211,8.8100004196167,8.8100004196167,8.899999618530273,3096048.0,8.899999618530273
2017-10-27,8.960000038146973,8.850000381469727,8.899999618530273,8.859999656677246,1783518.0,8.859999656677246
2017-10-30,8.890000343322754,8.8100004196167,8.829999923706055,8.869999885559082,4244204.0,8.869999885559082
2017-10-31,8.899999618530273,8.8100004196167,8.8100004196167,8.890000343322754,2383600.0,8.890000343322754
2017-11-01,9.029999732971191,8.84000015258789,8.84000015258789,9.010000228881836,5917076.0,9.010000228881836
2017-11-02,9.039999961853027,8.920000076293945,9.0,9.020000457763672,4582761.0,9.020000457763672
2017-11-03,9.149999618530273,8.989999771118164,9.0,9.0600004196167,5336103.0,9.0600004196167
2017-11-06,9.130000114440918,9.020000457763672,9.020000457763672,9.09000015258789,2934318.0,9.09000015258789
2017-11-07,9.109999656677246,8.989999771118164,9.09000015258789,9.050000190734863,5009192.0,9.050000190734863
2017-11-08,9.199999809265137,9.0,9.0600004196167,9.149999618530273,7585404.0,9.149999618530273
2017-11-09,9.260000228881836,9.079999923706055,9.149999618530273,9.210000038146973,4875900.0,9.210000038146973
2017-11-10,9.260000228881836,9.15999984741211,9.199999809265137,9.199999809265137,2786320.0,9.199999809265137
2017-11-13,9.270000457763672,9.09000015258789,9.199999809265137,9.140000343322754,8184364.0,9.140000343322754
2017-11-14,9.140000343322754,8.979999542236328,9.140000343322754,9.029999732971191,6909722.0,9.029999732971191
2017-11-15,9.050000190734863,8.90999984741211,8.960000038146973,8.989999771118164,4141808.0,8.989999771118164
2017-11-16,9.0600004196167,8.800000190734863,8.989999771118164,8.890000343322754,1880600.0,8.890000343322754
2017-11-17,8.880000114440918,8.729999542236328,8.880000114440918,8.819999694824219,5411752.0,8.819999694824219
2017-11-20,8.90999984741211,8.640000343322754,8.779999732971191,8.850000381469727,5458662.0,8.850000381469727
2017-11-21,8.899999618530273,8.779999732971191,8.850000381469727,8.829999923706055,1364002.0,8.829999923706055
2017-11-22,8.920000076293945,8.680000305175781,8.800000190734863,8.869999885559082,6562162.0,8.869999885559082
2017-11-23,8.869999885559082,8.6899995803833,8.869999885559082,8.779999732971191,3325402.0,8.779999732971191
2017-11-24,8.800000190734863,8.699999809265137,8.779999732971191,8.779999732971191,5372560.0,8.779999732971191
2017-11-27,8.869999885559082,8.779999732971191,8.800000190734863,8.779999732971191,2845000.0,8.779999732971191
2017-11-28,9.079999923706055,8.779999732971191,8.779999732971191,9.020000457763672,6407142.0,9.020000457763672
2017-11-29,9.079999923706055,8.949999809265137,9.039999961853027,8.989999771118164,3516906.0,8.989999771118164
2017-11-30,9.050000190734863,8.970000267028809,9.050000190734863,8.989999771118164,2672400.0,8.989999771118164
2017-12-01,9.039999961853027,8.899999618530273,8.979999542236328,9.010000228881836,1325602.0,9.010000228881836
2017-12-04,9.869999885559082,9.199999809265137,9.279999732971191,9.350000381469727,23138574.0,9.350000381469727
2017-12-05,9.460000038146973,9.029999732971191,9.4399995803833,9.15999984741211,8806273.0,9.15999984741211
2017-12-06,9.079999923706055,8.619999885559082,9.079999923706055,8.850000381469727,7906466.0,8.850000381469727
2017-12-07,8.850000381469727,8.640000343322754,8.789999961853027,8.699999809265137,7076171.0,8.699999809265137
2017-12-08,8.829999923706055,8.649999618530273,8.649999618530273,8.779999732971191,3624851.0,8.779999732971191
2017-12-11,8.859999656677246,8.649999618530273,8.829999923706055,8.760000228881836,6221901.0,8.760000228881836
2017-12-12,8.75,8.630000114440918,8.699999809265137,8.65999984741211,2312808.0,8.65999984741211
2017-12-13,8.680000305175781,8.579999923706055,8.65999984741211,8.670000076293945,3229806.0,8.670000076293945
2017-12-14,8.699999809265137,8.579999923706055,8.680000305175781,8.640000343322754,1990799.0,8.640000343322754
2017-12-15,8.640000343322754,8.59000015258789,8.619999885559082,8.630000114440918,1525263.0,8.630000114440918
2017-12-18,8.649999618530273,8.579999923706055,8.630000114440918,8.609999656677246,2050202.0,8.609999656677246
2017-12-19,8.640000343322754,8.59000015258789,8.640000343322754,8.609999656677246,1620100.0,8.609999656677246
2017-12-20,8.640000343322754,8.600000381469727,8.609999656677246,8.600000381469727,2747400.0,8.600000381469727
2017-12-21,8.930000305175781,7.769999980926514,8.619999885559082,8.710000038146973,8032491.0,8.710000038146973
2017-12-22,8.699999809265137,8.579999923706055,8.59000015258789,8.609999656677246,2576200.0,8.609999656677246
2017-12-25,8.630000114440918,8.59000015258789,8.600000381469727,8.600000381469727,4589734.0,8.600000381469727
2017-12-26,8.630000114440918,8.59000015258789,8.609999656677246,8.600000381469727,3170815.0,8.600000381469727
2017-12-27,8.630000114440918,8.59000015258789,8.600000381469727,8.609999656677246,3508167.0,8.609999656677246
2017-12-28,8.609999656677246,8.59000015258789,8.600000381469727,8.600000381469727,4512602.0,8.600000381469727
2017-12-29,8.619999885559082,8.59000015258789,8.609999656677246,8.609999656677246,4571020.0,8.609999656677246
2018-01-02,8.640000343322754,8.59000015258789,8.600000381469727,8.619999885559082,6030100.0,8.619999885559082
2018-01-03,8.850000381469727,8.600000381469727,8.600000381469727,8.75,10390794.0,8.75
2018-01-04,8.729999542236328,8.630000114440918,8.729999542236328,8.649999618530273,4760425.0,8.649999618530273
2018-01-05,8.710000038146973,8.600000381469727,8.619999885559082,8.670000076293945,12331100.0,8.670000076293945
2018-01-08,8.680000305175781,8.59000015258789,8.65999984741211,8.609999656677246,9462092.0,8.609999656677246
2018-01-09,8.630000114440918,8.59000015258789,8.609999656677246,8.619999885559082,10256502.0,8.619999885559082
2018-01-10,8.619999885559082,8.579999923706055,8.609999656677246,8.600000381469727,3089904.0,8.600000381469727
2018-01-11,8.609999656677246,8.59000015258789,8.600000381469727,8.609999656677246,1549743.0,8.609999656677246
2018-01-12,8.609999656677246,8.59000015258789,8.600000381469727,8.600000381469727,1555622.0,8.600000381469727
2018-01-15,8.800000190734863,8.579999923706055,8.600000381469727,8.630000114440918,2943845.0,8.630000114440918
2018-01-16,8.649999618530273,8.59000015258789,8.619999885559082,8.609999656677246,1970700.0,8.609999656677246
2018-01-17,8.619999885559082,8.59000015258789,8.609999656677246,8.609999656677246,1940053.0,8.609999656677246
2018-01-18,8.619999885559082,8.59000015258789,8.600000381469727,8.609999656677246,1258800.0,8.609999656677246
2018-01-19,8.619999885559082,8.59000015258789,8.600000381469727,8.619999885559082,1571720.0,8.619999885559082
2018-01-22,8.75,8.59000015258789,8.600000381469727,8.619999885559082,3546900.0,8.619999885559082
2018-01-23,8.6899995803833,8.600000381469727,8.619999885559082,8.609999656677246,1505200.0,8.609999656677246
2018-01-24,8.630000114440918,8.600000381469727,8.600000381469727,8.609999656677246,1403902.0,8.609999656677246
2018-01-25,8.630000114440918,8.600000381469727,8.609999656677246,8.609999656677246,1399500.0,8.609999656677246
2018-01-26,8.630000114440918,8.600000381469727,8.600000381469727,8.600000381469727,2122520.0,8.600000381469727
2018-01-29,8.609999656677246,8.59000015258789,8.600000381469727,8.609999656677246,6829540.0,8.609999656677246
2018-01-30,8.619999885559082,8.579999923706055,8.600000381469727,8.600000381469727,3197700.0,8.600000381469727
2018-01-31,8.619999885559082,8.579999923706055,8.600000381469727,8.609999656677246,4691765.0,8.609999656677246
2018-02-01,8.609999656677246,7.980000019073486,8.600000381469727,8.390000343322754,6850100.0,8.390000343322754
2018-02-02,8.390000343322754,8.390000343322754,8.390000343322754,8.390000343322754,0.0,8.390000343322754
2018-02-05,8.390000343322754,8.390000343322754,8.390000343322754,8.390000343322754,0.0,8.390000343322754
2018-02-06,7.0,6.119999885559082,6.119999885559082,6.460000038146973,22779727.0,6.460000038146973
2018-02-07,6.199999809265137,5.809999942779541,5.809999942779541,5.989999771118164,23319668.0,5.989999771118164
2018-02-08,5.989999771118164,5.989999771118164,5.989999771118164,5.989999771118164,0.0,5.989999771118164
2018-02-09,5.199999809265137,4.849999904632568,4.849999904632568,5.099999904632568,79012443.0,5.099999904632568
2018-02-12,5.460000038146973,4.829999923706055,4.889999866485596,5.190000057220459,54148590.0,5.190000057220459
2018-02-13,5.25,4.940000057220459,5.199999809265137,4.949999809265137,20011800.0,4.949999809265137
2018-02-14,5.039999961853027,4.699999809265137,4.949999809265137,4.809999942779541,10978500.0,4.809999942779541
2018-02-22,4.869999885559082,4.789999961853027,4.849999904632568,4.840000152587891,11077300.0,4.840000152587891
2018-02-23,5.25,4.809999942779541,4.840000152587891,5.150000095367432,18398000.0,5.150000095367432
2018-02-26,5.329999923706055,5.03000020980835,5.130000114440918,5.309999942779541,20243200.0,5.309999942779541
2018-02-27,5.309999942779541,5.159999847412109,5.309999942779541,5.210000038146973,11608777.0,5.210000038146973
2018-02-28,5.25,5.059999942779541,5.179999828338623,5.159999847412109,7776700.0,5.159999847412109
2018-03-01,5.559999942779541,5.159999847412109,5.210000038146973,5.300000190734863,16722006.0,5.300000190734863
2018-03-02,5.380000114440918,5.179999828338623,5.25,5.190000057220459,10763077.0,5.190000057220459
2018-03-05,5.25,5.019999980926514,5.119999885559082,5.199999809265137,10830725.0,5.199999809265137
2018-03-06,5.440000057220459,5.199999809265137,5.25,5.380000114440918,18533820.0,5.380000114440918
2018-03-07,5.539999961853027,5.309999942779541,5.340000152587891,5.449999809265137,21260041.0,5.449999809265137
2018-03-08,5.550000190734863,5.380000114440918,5.550000190734863,5.400000095367432,9671108.0,5.400000095367432
2018-03-09,5.889999866485596,5.389999866485596,5.400000095367432,5.829999923706055,35734481.0,5.829999923706055
2018-03-12,6.179999828338623,5.71999979019165,5.840000152587891,6.070000171661377,31038586.0,6.070000171661377
2018-03-13,6.159999847412109,5.949999809265137,6.090000152587891,6.099999904632568,18245211.0,6.099999904632568
2018-03-14,6.21999979019165,5.989999771118164,6.050000190734863,6.159999847412109,17192958.0,6.159999847412109
2018-03-15,6.159999847412109,5.900000095367432,6.139999866485596,6.130000114440918,17111600.0,6.130000114440918
2018-03-16,6.159999847412109,6.019999980926514,6.110000133514404,6.03000020980835,9090215.0,6.03000020980835
2018-03-19,6.179999828338623,5.96999979019165,6.010000228881836,6.170000076293945,12864200.0,6.170000076293945
2018-03-20,6.349999904632568,6.090000152587891,6.150000095367432,6.289999961853027,12475250.0,6.289999961853027
2018-03-21,6.389999866485596,6.159999847412109,6.239999771118164,6.170000076293945,10300863.0,6.170000076293945
2018-03-22,6.269999980926514,6.119999885559082,6.159999847412109,6.239999771118164,4946370.0,6.239999771118164
2018-03-23,6.179999828338623,5.760000228881836,6.050000190734863,5.989999771118164,11679496.0,5.989999771118164
2018-03-26,6.170000076293945,5.800000190734863,5.860000133514404,6.130000114440918,6453624.0,6.130000114440918
2018-03-27,6.269999980926514,6.0,6.150000095367432,6.139999866485596,9250928.0,6.139999866485596
2018-03-28,6.150000095367432,6.0,6.130000114440918,6.03000020980835,4987900.0,6.03000020980835
2018-03-29,6.170000076293945,6.03000020980835,6.170000076293945,6.059999942779541,3607302.0,6.059999942779541
2018-03-30,6.079999923706055,5.989999771118164,6.079999923706055,6.0,6963704.0,6.0
2018-04-02,6.449999809265137,6.019999980926514,6.019999980926514,6.170000076293945,9506828.0,6.170000076293945
2018-04-03,6.21999979019165,6.0,6.03000020980835,6.010000228881836,6634600.0,6.010000228881836
2018-04-04,6.090000152587891,5.800000190734863,6.010000228881836,5.820000171661377,9034500.0,5.820000171661377
2018-04-09,5.809999942779541,5.53000020980835,5.800000190734863,5.789999961853027,6744947.0,5.789999961853027
2018-04-10,5.96999979019165,5.739999771118164,5.829999923706055,5.929999828338623,4571902.0,5.929999828338623
2018-04-11,5.989999771118164,5.849999904632568,5.940000057220459,5.849999904632568,3665600.0,5.849999904632568
2018-04-12,5.900000095367432,5.800000190734863,5.829999923706055,5.840000152587891,2539000.0,5.840000152587891
2018-04-13,6.119999885559082,5.840000152587891,5.860000133514404,5.900000095367432,5423972.0,5.900000095367432
2018-04-16,5.889999866485596,5.639999866485596,5.800000190734863,5.78000020980835,3400740.0,5.78000020980835
2018-04-17,5.960000038146973,5.650000095367432,5.71999979019165,5.800000190734863,4564204.0,5.800000190734863
2018-04-18,5.869999885559082,5.650000095367432,5.789999961853027,5.78000020980835,2916146.0,5.78000020980835
2018-04-19,5.880000114440918,5.739999771118164,5.820000171661377,5.75,2800802.0,5.75
2018-04-20,5.71999979019165,5.539999961853027,5.71999979019165,5.539999961853027,3061100.0,5.539999961853027
2018-04-23,5.599999904632568,5.269999980926514,5.599999904632568,5.400000095367432,2605800.0,5.400000095367432
2018-04-24,5.53000020980835,5.300000190734863,5.420000076293945,5.409999847412109,2369700.0,5.409999847412109
2018-04-25,5.570000171661377,5.369999885559082,5.369999885559082,5.5,3900102.0,5.5
2018-04-26,5.570000171661377,5.03000020980835,5.53000020980835,5.159999847412109,3098539.0,5.159999847412109
2018-04-27,5.369999885559082,5.039999961853027,5.199999809265137,5.360000133514404,4422904.0,5.360000133514404
2018-05-02,5.739999771118164,5.25,5.25,5.699999809265137,7539600.0,5.699999809265137
2018-05-03,5.800000190734863,5.53000020980835,5.730000019073486,5.739999771118164,5582460.0,5.739999771118164
2018-05-04,5.900000095367432,5.639999866485596,5.71999979019165,5.699999809265137,3774900.0,5.699999809265137
2018-05-07,5.809999942779541,5.659999847412109,5.690000057220459,5.710000038146973,2431260.0,5.710000038146973
2018-05-08,5.849999904632568,5.639999866485596,5.710000038146973,5.789999961853027,4004860.0,5.789999961853027
2018-05-09,5.949999809265137,5.739999771118164,5.75,5.909999847412109,4736700.0,5.909999847412109
2018-05-10,5.960000038146973,5.860000133514404,5.909999847412109,5.909999847412109,4101460.0,5.909999847412109
2018-05-11,5.96999979019165,5.829999923706055,5.949999809265137,5.880000114440918,2985200.0,5.880000114440918
2018-05-14,5.900000095367432,5.710000038146973,5.880000114440918,5.71999979019165,1811658.0,5.71999979019165
2018-05-15,5.800000190734863,5.690000057220459,5.730000019073486,5.789999961853027,1289400.0,5.789999961853027
2018-05-16,5.840000152587891,5.71999979019165,5.829999923706055,5.829999923706055,1902000.0,5.829999923706055
2018-05-17,5.880000114440918,5.679999828338623,5.849999904632568,5.699999809265137,1919858.0,5.699999809265137
2018-05-18,5.809999942779541,5.690000057220459,5.699999809265137,5.699999809265137,2701400.0,5.699999809265137
2018-05-21,5.849999904632568,5.699999809265137,5.78000020980835,5.789999961853027,3375658.0,5.789999961853027
2018-05-22,5.800000190734863,5.659999847412109,5.800000190734863,5.739999771118164,2289300.0,5.739999771118164
2018-05-23,5.800000190734863,5.610000133514404,5.75,5.619999885559082,2284147.0,5.619999885559082
2018-05-24,5.670000076293945,5.5,5.619999885559082,5.570000171661377,2140058.0,5.570000171661377
2018-05-25,5.630000114440918,5.400000095367432,5.550000190734863,5.539999961853027,3340500.0,5.539999961853027
2018-05-28,5.579999923706055,5.349999904632568,5.480000019073486,5.429999828338623,3204572.0,5.429999828338623
2018-05-29,5.449999809265137,5.360000133514404,5.429999828338623,5.400000095367432,1691900.0,5.400000095367432
2018-05-30,5.380000114440918,5.110000133514404,5.380000114440918,5.130000114440918,2297900.0,5.130000114440918
2018-05-31,5.260000228881836,5.170000076293945,5.230000019073486,5.199999809265137,1295403.0,5.199999809265137
2018-06-01,5.230000019073486,5.110000133514404,5.110000133514404,5.190000057220459,1101212.0,5.190000057220459
2018-06-04,5.289999961853027,5.059999942779541,5.260000228881836,5.079999923706055,1798600.0,5.079999923706055
2018-06-05,5.130000114440918,5.019999980926514,5.130000114440918,5.130000114440918,2114012.0,5.130000114440918
2018-06-06,5.170000076293945,4.929999828338623,5.130000114440918,4.989999771118164,3539100.0,4.989999771118164
2018-06-07,5.03000020980835,4.929999828338623,4.980000019073486,4.96999979019165,1933020.0,4.96999979019165
2018-06-08,5.010000228881836,4.570000171661377,4.989999771118164,4.760000228881836,4960647.0,4.760000228881836
2018-06-11,4.78000020980835,4.46999979019165,4.739999771118164,4.489999771118164,4612047.0,4.489999771118164
2018-06-12,4.570000171661377,4.460000038146973,4.519999980926514,4.519999980926514,2421103.0,4.519999980926514
2018-06-13,4.53000020980835,4.21999979019165,4.519999980926514,4.230000019073486,5622726.0,4.230000019073486
2018-06-14,4.329999923706055,3.9800000190734863,4.260000228881836,3.990000009536743,7732067.0,3.990000009536743
2018-06-15,4.190000057220459,3.9700000286102295,4.079999923706055,4.070000171661377,8004100.0,4.070000171661377
2018-06-19,3.9800000190734863,3.6600000858306885,3.9100000858306885,3.6600000858306885,5756400.0,3.6600000858306885
2018-06-20,3.7100000381469727,3.4000000953674316,3.6500000953674316,3.700000047683716,9338465.0,3.700000047683716
2018-06-21,4.070000171661377,3.7300000190734863,3.9700000286102295,3.7300000190734863,12829420.0,3.7300000190734863
2018-06-22,3.9000000953674316,3.490000009536743,3.490000009536743,3.7899999618530273,6433530.0,3.7899999618530273
2018-06-25,4.050000190734863,3.7300000190734863,3.7300000190734863,3.940000057220459,6128604.0,3.940000057220459
2018-06-26,4.210000038146973,3.8399999141693115,3.9100000858306885,4.099999904632568,6412722.0,4.099999904632568
2018-06-27,4.190000057220459,4.010000228881836,4.099999904632568,4.090000152587891,4166280.0,4.090000152587891
2018-06-28,4.119999885559082,3.859999895095825,4.070000171661377,3.859999895095825,6245146.0,3.859999895095825
2018-06-29,4.099999904632568,3.859999895095825,3.950000047683716,4.039999961853027,6467300.0,4.039999961853027
2018-07-02,4.210000038146973,3.9000000953674316,4.159999847412109,3.9600000381469727,5931300.0,3.9600000381469727
2018-07-03,4.239999771118164,3.990000009536743,4.110000133514404,4.090000152587891,8251192.0,4.090000152587891
2018-07-04,4.190000057220459,3.9600000381469727,4.150000095367432,4.0,6202120.0,4.0
2018-07-05,4.099999904632568,3.819999933242798,4.019999980926514,3.940000057220459,5009500.0,3.940000057220459
2018-07-06,3.890000104904175,3.609999895095825,3.819999933242798,3.8399999141693115,7364012.0,3.8399999141693115
2018-07-09,3.8499999046325684,3.7100000381469727,3.8399999141693115,3.8399999141693115,3870802.0,3.8399999141693115
2018-07-10,3.880000114440918,3.7699999809265137,3.799999952316284,3.819999933242798,2933100.0,3.819999933242798
2018-07-11,3.819999933242798,3.5999999046325684,3.7899999618530273,3.640000104904175,3368003.0,3.640000104904175
2018-07-12,3.75,3.5799999237060547,3.5999999046325684,3.7300000190734863,3088647.0,3.7300000190734863
2018-07-13,3.7799999713897705,3.690000057220459,3.740000009536743,3.75,2398100.0,3.75
2018-07-16,3.9000000953674316,3.75,3.809999942779541,3.859999895095825,3669420.0,3.859999895095825
2018-07-17,3.880000114440918,3.7699999809265137,3.819999933242798,3.799999952316284,3735191.0,3.799999952316284
2018-07-18,3.8499999046325684,3.7799999713897705,3.7799999713897705,3.799999952316284,2646902.0,3.799999952316284
2018-07-19,3.8399999141693115,3.6500000953674316,3.809999942779541,3.700000047683716,3020802.0,3.700000047683716
2018-07-20,3.7899999618530273,3.6500000953674316,3.6500000953674316,3.75,2361520.0,3.75
2018-07-23,3.7799999713897705,3.680000066757202,3.7699999809265137,3.7799999713897705,2558308.0,3.7799999713897705
2018-07-24,4.159999847412109,3.75,3.759999990463257,4.159999847412109,12228870.0,4.159999847412109
2018-07-25,4.179999828338623,4.019999980926514,4.139999866485596,4.059999942779541,9885102.0,4.059999942779541
2018-07-26,4.260000228881836,3.9700000286102295,4.0,4.150000095367432,13334906.0,4.150000095367432
2018-07-27,4.170000076293945,4.0,4.139999866485596,4.019999980926514,6649600.0,4.019999980926514
2018-07-30,4.059999942779541,3.799999952316284,4.039999961853027,3.859999895095825,5939066.0,3.859999895095825
2018-07-31,4.199999809265137,3.9200000762939453,3.9200000762939453,4.070000171661377,9619822.0,4.070000171661377
2018-08-01,4.099999904632568,3.9200000762939453,4.099999904632568,3.950000047683716,5000900.0,3.950000047683716
2018-08-02,3.950000047683716,3.700000047683716,3.950000047683716,3.799999952316284,5210793.0,3.799999952316284
2018-08-03,4.159999847412109,3.7699999809265137,3.799999952316284,3.880000114440918,6383675.0,3.880000114440918
2018-08-06,4.269999980926514,3.7300000190734863,3.8499999046325684,4.210000038146973,20515801.0,4.210000038146973
2018-08-07,4.21999979019165,4.019999980926514,4.079999923706055,4.179999828338623,18606529.0,4.179999828338623
2018-08-08,4.389999866485596,4.110000133514404,4.159999847412109,4.349999904632568,25193095.0,4.349999904632568
2018-08-09,4.460000038146973,4.230000019073486,4.28000020980835,4.400000095367432,19211600.0,4.400000095367432
2018-08-10,4.369999885559082,4.199999809265137,4.349999904632568,4.260000228881836,11037765.0,4.260000228881836
2018-08-13,4.230000019073486,4.090000152587891,4.170000076293945,4.210000038146973,8788600.0,4.210000038146973
2018-08-14,4.239999771118164,4.119999885559082,4.199999809265137,4.239999771118164,7338758.0,4.239999771118164
2018-08-15,4.25,4.110000133514404,4.230000019073486,4.119999885559082,5340193.0,4.119999885559082
2018-08-16,4.110000133514404,3.950000047683716,4.059999942779541,4.0,7025693.0,4.0
2018-08-17,4.059999942779541,3.859999895095825,4.03000020980835,3.880000114440918,6069973.0,3.880000114440918
2018-08-20,3.940000057220459,3.6700000762939453,3.9200000762939453,3.859999895095825,5719573.0,3.859999895095825
2018-08-21,3.930000066757202,3.809999942779541,3.809999942779541,3.869999885559082,3777902.0,3.869999885559082
2018-08-22,4.190000057220459,3.7799999713897705,3.8499999046325684,3.990000009536743,7152273.0,3.990000009536743
2018-08-23,4.050000190734863,3.9000000953674316,3.9600000381469727,3.950000047683716,4428800.0,3.950000047683716
2018-08-24,4.139999866485596,3.880000114440918,3.940000057220459,4.059999942779541,7033400.0,4.059999942779541
2018-08-27,4.190000057220459,4.050000190734863,4.070000171661377,4.110000133514404,6629302.0,4.110000133514404
2018-08-28,4.139999866485596,4.03000020980835,4.119999885559082,4.070000171661377,4708545.0,4.070000171661377
2018-08-29,4.110000133514404,3.9800000190734863,4.050000190734863,4.0,3217965.0,4.0
2018-08-30,4.010000228881836,3.880000114440918,4.0,3.9000000953674316,4026495.0,3.9000000953674316
2018-08-31,4.0,3.8399999141693115,3.9000000953674316,3.930000066757202,4542996.0,3.930000066757202
2018-09-03,3.9100000858306885,3.7100000381469727,3.9100000858306885,3.859999895095825,5450000.0,3.859999895095825
2018-09-04,3.9000000953674316,3.809999942779541,3.8399999141693115,3.869999885559082,4473702.0,3.869999885559082
2018-09-05,4.010000228881836,3.8499999046325684,3.8499999046325684,3.859999895095825,6432000.0,3.859999895095825
2018-09-06,3.859999895095825,3.7200000286102295,3.799999952316284,3.7899999618530273,4539169.0,3.7899999618530273
2018-09-07,3.8399999141693115,3.740000009536743,3.75,3.7699999809265137,5817100.0,3.7699999809265137
2018-09-10,3.9800000190734863,3.7100000381469727,3.7799999713897705,3.8399999141693115,8269561.0,3.8399999141693115
2018-09-11,3.8299999237060547,3.7200000286102295,3.799999952316284,3.7699999809265137,4905229.0,3.7699999809265137
2018-09-12,3.809999942779541,3.700000047683716,3.759999990463257,3.740000009536743,4366067.0,3.740000009536743
2018-09-13,3.819999933242798,3.7300000190734863,3.7699999809265137,3.7899999618530273,7321500.0,3.7899999618530273
2018-09-14,3.799999952316284,3.7100000381469727,3.7899999618530273,3.7300000190734863,5850129.0,3.7300000190734863
2018-09-17,3.740000009536743,3.549999952316284,3.690000057220459,3.7300000190734863,8838000.0,3.7300000190734863
2018-09-18,3.75,3.5999999046325684,3.6600000858306885,3.7200000286102295,5531928.0,3.7200000286102295
2018-09-19,4.090000152587891,3.690000057220459,3.690000057220459,4.050000190734863,30902043.0,4.050000190734863
2018-09-20,4.090000152587891,3.880000114440918,3.930000066757202,3.9100000858306885,23063477.0,3.9100000858306885
2018-09-21,4.079999923706055,3.9200000762939453,3.9700000286102295,3.950000047683716,24178383.0,3.950000047683716
2018-09-25,3.9000000953674316,3.799999952316284,3.9000000953674316,3.859999895095825,9535683.0,3.859999895095825
2018-09-26,3.950000047683716,3.7699999809265137,3.9000000953674316,3.799999952316284,22342293.0,3.799999952316284
2018-09-27,3.799999952316284,3.6500000953674316,3.7899999618530273,3.6500000953674316,16237000.0,3.6500000953674316
2018-09-28,3.700000047683716,3.630000114440918,3.6600000858306885,3.690000057220459,5925684.0,3.690000057220459
2018-10-08,3.630000114440918,3.5,3.630000114440918,3.5999999046325684,9782483.0,3.5999999046325684
2018-10-09,3.640000104904175,3.569999933242798,3.5799999237060547,3.5899999141693115,4478702.0,3.5899999141693115
2018-10-10,3.609999895095825,3.490000009536743,3.5899999141693115,3.5199999809265137,7807184.0,3.5199999809265137
2018-10-11,3.4200000762939453,3.1700000762939453,3.4200000762939453,3.1700000762939453,12074284.0,3.1700000762939453
2018-10-12,3.140000104904175,2.8499999046325684,3.0999999046325684,2.8499999046325684,28324131.0,2.8499999046325684
2018-10-15,2.950000047683716,2.75,2.869999885559082,2.7899999618530273,16073531.0,2.7899999618530273
2018-10-16,2.8299999237060547,2.690000057220459,2.799999952316284,2.759999990463257,15636000.0,2.759999990463257
2018-10-17,2.819999933242798,2.6700000762939453,2.799999952316284,2.7699999809265137,13070656.0,2.7699999809265137
2018-10-18,2.759999990463257,2.5399999618530273,2.75,2.569999933242798,18515873.0,2.569999933242798
2018-10-19,2.8299999237060547,2.450000047683716,2.4700000286102295,2.8299999237060547,34589974.0,2.8299999237060547
2018-10-22,2.8299999237060547,2.8299999237060547,2.8299999237060547,2.8299999237060547,0.0,2.8299999237060547
2018-10-23,3.4200000762939453,3.0399999618530273,3.4200000762939453,3.0899999141693115,54279601.0,3.0899999141693115
2018-10-24,3.4000000953674316,3.0999999046325684,3.1600000858306885,3.4000000953674316,75358262.0,3.4000000953674316
2018-10-25,3.2899999618530273,3.059999942779541,3.1500000953674316,3.200000047683716,52972063.0,3.200000047683716
2018-10-26,3.2699999809265137,3.0999999046325684,3.200000047683716,3.130000114440918,25464015.0,3.130000114440918
2018-10-29,3.1500000953674316,2.9100000858306885,3.140000104904175,2.950000047683716,20491440.0,2.950000047683716
2018-10-30,2.950000047683716,2.950000047683716,2.950000047683716,2.950000047683716,0.0,2.950000047683716
2018-10-31,3.5799999237060547,3.3499999046325684,3.440000057220459,3.5799999237060547,73544654.0,3.5799999237060547
2018-11-01,3.940000057220459,3.7300000190734863,3.7300000190734863,3.940000057220459,63729381.0,3.940000057220459
2018-11-02,4.190000057220459,3.799999952316284,4.099999904632568,3.9000000953674316,96114553.0,3.9000000953674316
2018-11-05,4.289999961853027,3.9000000953674316,3.930000066757202,4.079999923706055,92741187.0,4.079999923706055
2018-11-06,3.890000104904175,3.6700000762939453,3.7699999809265137,3.759999990463257,64203901.0,3.759999990463257
2018-11-07,3.809999942779541,3.6500000953674316,3.7699999809265137,3.7799999713897705,35979280.0,3.7799999713897705
2018-11-08,4.150000095367432,3.700000047683716,3.7799999713897705,3.9700000286102295,69017459.0,3.9700000286102295
2018-11-09,3.9000000953674316,3.75,3.9000000953674316,3.799999952316284,34954534.0,3.799999952316284
2018-11-12,4.070000171661377,3.6700000762939453,3.799999952316284,3.940000057220459,36973874.0,3.940000057220459
2018-11-13,4.309999942779541,3.809999942779541,3.9200000762939453,4.070000171661377,73661936.0,4.070000171661377
2018-11-14,4.239999771118164,3.9700000286102295,4.099999904632568,4.010000228881836,42482594.0,4.010000228881836
2018-11-15,4.0,3.859999895095825,3.9000000953674316,3.9800000190734863,35094822.0,3.9800000190734863
2018-11-16,3.9800000190734863,3.9800000190734863,3.9800000190734863,3.9800000190734863,0.0,3.9800000190734863
2018-11-19,4.650000095367432,4.179999828338623,4.449999809265137,4.320000171661377,94520096.0,4.320000171661377
2018-11-20,4.269999980926514,4.039999961853027,4.210000038146973,4.110000133514404,45838125.0,4.110000133514404
2018-11-21,4.179999828338623,3.930000066757202,4.03000020980835,4.139999866485596,28553000.0,4.139999866485596
2018-11-22,4.179999828338623,4.059999942779541,4.119999885559082,4.090000152587891,19318959.0,4.090000152587891
2018-11-23,4.050000190734863,3.680000066757202,4.019999980926514,3.7899999618530273,31370702.0,3.7899999618530273
2018-11-26,3.8299999237060547,3.6600000858306885,3.7300000190734863,3.759999990463257,15850550.0,3.759999990463257
2018-11-27,3.819999933242798,3.7200000286102295,3.7799999713897705,3.7899999618530273,13330820.0,3.7899999618530273
2018-11-28,3.799999952316284,3.609999895095825,3.7799999713897705,3.799999952316284,15480322.0,3.799999952316284
2018-11-29,3.940000057220459,3.700000047683716,3.809999942779541,3.7200000286102295,25151050.0,3.7200000286102295
2018-11-30,3.740000009536743,3.450000047683716,3.6500000953674316,3.6700000762939453,19262302.0,3.6700000762939453
2018-12-03,3.869999885559082,3.740000009536743,3.7899999618530273,3.7799999713897705,18675522.0,3.7799999713897705
2018-12-04,3.9200000762939453,3.740000009536743,3.7799999713897705,3.880000114440918,25431118.0,3.880000114440918
2018-12-05,3.819999933242798,3.640000104904175,3.7899999618530273,3.7699999809265137,17268800.0,3.7699999809265137
2018-12-06,3.7699999809265137,3.5799999237060547,3.7699999809265137,3.609999895095825,17208698.0,3.609999895095825
2018-12-07,3.6700000762939453,3.569999933242798,3.5799999237060547,3.5999999046325684,10079204.0,3.5999999046325684
2018-12-10,3.5899999141693115,3.490000009536743,3.5899999141693115,3.5399999618530273,11032500.0,3.5399999618530273
2018-12-11,3.609999895095825,3.5399999618530273,3.5399999618530273,3.5899999141693115,8195200.0,3.5899999141693115
2018-12-12,3.6600000858306885,3.5399999618530273,3.630000114440918,3.559999942779541,9558000.0,3.559999942779541
2018-12-13,3.609999895095825,3.5,3.5799999237060547,3.5799999237060547,10420300.0,3.5799999237060547
2018-12-14,3.5799999237060547,3.3399999141693115,3.569999933242798,3.369999885559082,14820600.0,3.369999885559082
2018-12-17,3.4800000190734863,3.3499999046325684,3.369999885559082,3.450000047683716,13078600.0,3.450000047683716
2018-12-18,3.509999990463257,3.390000104904175,3.4600000381469727,3.4700000286102295,10167100.0,3.4700000286102295
2018-12-19,3.819999933242798,3.4800000190734863,3.490000009536743,3.640000104904175,46858366.0,3.640000104904175
2018-12-20,3.890000104904175,3.5799999237060547,3.5799999237060547,3.799999952316284,44474880.0,3.799999952316284
2018-12-21,3.7899999618530273,3.5899999141693115,3.75,3.680000066757202,25822538.0,3.680000066757202
2018-12-24,3.7799999713897705,3.6500000953674316,3.6700000762939453,3.7200000286102295,18820362.0,3.7200000286102295
2018-12-25,3.690000057220459,3.450000047683716,3.690000057220459,3.630000114440918,19881220.0,3.630000114440918
2018-12-26,3.690000057220459,3.549999952316284,3.5999999046325684,3.6700000762939453,17039876.0,3.6700000762939453
2018-12-27,3.7300000190734863,3.490000009536743,3.7200000286102295,3.5,15242554.0,3.5
2018-12-28,3.5399999618530273,3.4600000381469727,3.4800000190734863,3.4700000286102295,9744054.0,3.4700000286102295
2019-01-02,3.5899999141693115,3.4700000286102295,3.490000009536743,3.5399999618530273,9485729.0,3.5399999618530273
2019-01-03,3.6600000858306885,3.4800000190734863,3.569999933242798,3.5,13154076.0,3.5
2019-01-04,3.5999999046325684,3.359999895095825,3.4100000858306885,3.5899999141693115,16474876.0,3.5899999141693115
2019-01-07,3.8299999237060547,3.359999895095825,3.4100000858306885,3.7799999713897705,31003204.0,3.7799999713897705
2019-01-08,3.8399999141693115,3.700000047683716,3.759999990463257,3.7899999618530273,24350018.0,3.7899999618530273
2019-01-09,3.950000047683716,3.7300000190734863,3.7799999713897705,3.7799999713897705,31813194.0,3.7799999713897705
2019-01-10,4.050000190734863,3.799999952316284,3.819999933242798,3.8299999237060547,32135976.0,3.8299999237060547
2019-01-11,3.9600000381469727,3.7799999713897705,3.8299999237060547,3.869999885559082,26251276.0,3.869999885559082
2019-01-14,3.9200000762939453,3.759999990463257,3.880000114440918,3.869999885559082,21293100.0,3.869999885559082
2019-01-15,4.179999828338623,3.7899999618530273,3.8499999046325684,4.019999980926514,46424353.0,4.019999980926514
2019-01-16,4.0,3.930000066757202,3.9800000190734863,3.940000057220459,24545980.0,3.940000057220459
2019-01-17,3.930000066757202,3.7699999809265137,3.9000000953674316,3.799999952316284,19748600.0,3.799999952316284
2019-01-18,3.8499999046325684,3.7100000381469727,3.799999952316284,3.7899999618530273,14200260.0,3.7899999618530273
2019-01-21,3.880000114440918,3.75,3.809999942779541,3.819999933242798,12376500.0,3.819999933242798
2019-01-22,3.8299999237060547,3.700000047683716,3.809999942779541,3.7300000190734863,10968000.0,3.7300000190734863
2019-01-23,3.740000009536743,3.6700000762939453,3.7100000381469727,3.7300000190734863,6585500.0,3.7300000190734863
2019-01-24,3.759999990463257,3.680000066757202,3.7100000381469727,3.7200000286102295,10301554.0,3.7200000286102295
2019-01-25,3.7300000190734863,3.6600000858306885,3.7300000190734863,3.6600000858306885,9069600.0,3.6600000858306885
2019-01-28,3.7300000190734863,3.549999952316284,3.700000047683716,3.5899999141693115,9208326.0,3.5899999141693115
2019-01-29,3.569999933242798,3.3299999237060547,3.569999933242798,3.4700000286102295,11859302.0,3.4700000286102295
2019-01-30,3.5,3.4000000953674316,3.4100000858306885,3.4200000762939453,6439964.0,3.4200000762939453
2019-01-31,3.5,3.240000009536743,3.4100000858306885,3.2799999713897705,16520739.0,3.2799999713897705
2019-02-01,3.4600000381469727,3.319999933242798,3.3299999237060547,3.450000047683716,9593237.0,3.450000047683716
2019-02-11,3.619999885559082,3.490000009536743,3.490000009536743,3.5899999141693115,11168900.0,3.5899999141693115
2019-02-12,3.950000047683716,3.559999942779541,3.5999999046325684,3.75,30294698.0,3.75
2019-02-13,3.75,3.75,3.75,3.75,0.0,3.75
2019-02-14,4.539999961853027,4.150000095367432,4.539999961853027,4.25,114994030.0,4.25
2019-02-15,4.21999979019165,3.9600000381469727,4.010000228881836,4.090000152587891,63657375.0,4.090000152587891
2019-02-18,4.340000152587891,4.130000114440918,4.130000114440918,4.28000020980835,64331236.0,4.28000020980835
2019-02-19,4.480000019073486,4.070000171661377,4.239999771118164,4.380000114440918,72940293.0,4.380000114440918
2019-02-20,4.329999923706055,4.179999828338623,4.25,4.210000038146973,41183754.0,4.210000038146973
2019-02-21,4.309999942779541,4.119999885559082,4.159999847412109,4.150000095367432,41190751.0,4.150000095367432
2019-02-22,4.349999904632568,4.090000152587891,4.110000133514404,4.309999942779541,49108110.0,4.309999942779541
2019-02-25,4.739999771118164,4.25,4.349999904632568,4.659999847412109,78531743.0,4.659999847412109
2019-02-26,4.639999866485596,4.400000095367432,4.599999904632568,4.429999828338623,60648133.0,4.429999828338623
2019-02-27,4.489999771118164,4.25,4.360000133514404,4.329999923706055,35405465.0,4.329999923706055
2019-02-28,4.480000019073486,4.309999942779541,4.349999904632568,4.449999809265137,31117854.0,4.449999809265137
2019-03-01,4.449999809265137,4.329999923706055,4.400000095367432,4.420000076293945,22457315.0,4.420000076293945
2019-03-04,4.619999885559082,4.429999828338623,4.550000190734863,4.480000019073486,43630832.0,4.480000019073486
2019-03-05,4.710000038146973,4.409999847412109,4.449999809265137,4.699999809265137,62600814.0,4.699999809265137
2019-03-06,4.889999866485596,4.559999942779541,4.800000190734863,4.760000228881836,54321952.0,4.760000228881836
2019-03-07,5.079999923706055,4.650000095367432,4.760000228881836,5.0,61723809.0,5.0
2019-03-08,5.010000228881836,4.610000133514404,4.800000190734863,4.659999847412109,53003444.0,4.659999847412109
2019-03-11,4.960000038146973,4.619999885559082,4.619999885559082,4.900000095367432,41899016.0,4.900000095367432
2019-03-12,5.389999866485596,4.849999904632568,4.909999847412109,5.389999866485596,100043989.0,5.389999866485596
2019-03-13,5.269999980926514,4.960000038146973,5.190000057220459,5.059999942779541,70334040.0,5.059999942779541
2019-03-14,5.0,4.610000133514404,4.900000095367432,4.699999809265137,42058126.0,4.699999809265137
2019-03-15,4.840000152587891,4.650000095367432,4.75,4.769999980926514,26637350.0,4.769999980926514
2019-03-18,4.920000076293945,4.630000114440918,4.769999980926514,4.900000095367432,26625355.0,4.900000095367432
2019-03-19,4.900000095367432,4.78000020980835,4.880000114440918,4.800000190734863,23041640.0,4.800000190734863
2019-03-20,4.809999942779541,4.639999866485596,4.809999942779541,4.75,17996350.0,4.75
2019-03-21,4.849999904632568,4.730000019073486,4.75,4.809999942779541,22694708.0,4.809999942779541
2019-03-22,4.820000171661377,4.670000076293945,4.820000171661377,4.789999961853027,19264722.0,4.789999961853027
2019-03-25,4.789999961853027,4.650000095367432,4.690000057220459,4.699999809265137,15370981.0,4.699999809265137
2019-03-26,4.789999961853027,4.480000019073486,4.71999979019165,4.5,21745095.0,4.5
2019-03-27,4.559999942779541,4.300000190734863,4.539999961853027,4.53000020980835,18758929.0,4.53000020980835
2019-03-28,4.610000133514404,4.420000076293945,4.46999979019165,4.429999828338623,16763002.0,4.429999828338623
2019-03-29,4.539999961853027,4.329999923706055,4.420000076293945,4.539999961853027,16326802.0,4.539999961853027
2019-04-01,4.75,4.539999961853027,4.539999961853027,4.710000038146973,22258520.0,4.710000038146973
2019-04-02,4.949999809265137,4.679999828338623,4.75,4.929999828338623,44952664.0,4.929999828338623
2019-04-03,4.940000057220459,4.789999961853027,4.889999866485596,4.909999847412109,27226444.0,4.909999847412109
2019-04-04,4.929999828338623,4.730000019073486,4.920000076293945,4.800000190734863,25326118.0,4.800000190734863
2019-04-08,5.099999904632568,4.730000019073486,4.829999923706055,4.989999771118164,45402766.0,4.989999771118164
2019-04-09,4.980000019073486,4.849999904632568,4.880000114440918,4.920000076293945,22857165.0,4.920000076293945
2019-04-10,4.900000095367432,4.760000228881836,4.869999885559082,4.840000152587891,21352456.0,4.840000152587891
2019-04-11,4.960000038146973,4.800000190734863,4.860000133514404,4.840000152587891,22627797.0,4.840000152587891
2019-04-12,4.849999904632568,4.619999885559082,4.829999923706055,4.699999809265137,20458863.0,4.699999809265137
2019-04-15,4.909999847412109,4.699999809265137,4.75,4.710000038146973,17968463.0,4.710000038146973
2019-04-16,4.869999885559082,4.599999904632568,4.699999809265137,4.860000133514404,19529000.0,4.860000133514404
2019-04-17,5.0,4.820000171661377,4.820000171661377,4.960000038146973,36038700.0,4.960000038146973
2019-04-18,5.150000095367432,4.909999847412109,4.980000019073486,4.96999979019165,45850831.0,4.96999979019165
2019-04-19,5.329999923706055,4.929999828338623,4.989999771118164,5.170000076293945,46118300.0,5.170000076293945
2019-04-22,5.150000095367432,4.960000038146973,5.130000114440918,4.989999771118164,31734400.0,4.989999771118164
2019-04-23,4.96999979019165,4.789999961853027,4.960000038146973,4.829999923706055,21860452.0,4.829999923706055
2019-04-24,5.0,4.760000228881836,4.840000152587891,5.0,21066474.0,5.0
2019-04-25,5.199999809265137,4.909999847412109,4.980000019073486,5.03000020980835,53549149.0,5.03000020980835
2019-04-26,5.53000020980835,4.889999866485596,5.119999885559082,5.239999771118164,117132477.0,5.239999771118164
2019-05-06,4.079999923706055,3.8299999237060547,4.039999961853027,3.8299999237060547,30875594.0,3.8299999237060547
2019-05-07,4.039999961853027,3.7899999618530273,3.8499999046325684,4.039999961853027,30101483.0,4.039999961853027
2019-05-08,4.170000076293945,3.9000000953674316,3.9800000190734863,4.050000190734863,39133867.0,4.050000190734863
2019-05-09,4.019999980926514,3.799999952316284,3.9200000762939453,3.8499999046325684,24863754.0,3.8499999046325684
2019-05-10,4.03000020980835,3.7799999713897705,3.890000104904175,4.010000228881836,24285097.0,4.010000228881836
2019-05-13,4.010000228881836,3.9100000858306885,3.9700000286102295,3.930000066757202,14019200.0,3.930000066757202
2019-05-14,3.990000009536743,3.8399999141693115,3.8399999141693115,3.9600000381469727,14231444.0,3.9600000381469727
2019-05-15,4.039999961853027,3.9800000190734863,3.9800000190734863,4.0,15746302.0,4.0
2019-05-16,4.170000076293945,3.9800000190734863,4.019999980926514,4.110000133514404,28636019.0,4.110000133514404
2019-05-17,4.099999904632568,3.819999933242798,4.099999904632568,3.8499999046325684,23391900.0,3.8499999046325684
2019-05-20,3.950000047683716,3.819999933242798,3.869999885559082,3.930000066757202,12103300.0,3.930000066757202
2019-05-21,4.039999961853027,3.9000000953674316,3.950000047683716,3.990000009536743,12589500.0,3.990000009536743
2019-05-22,4.159999847412109,3.9700000286102295,3.990000009536743,4.150000095367432,26925100.0,4.150000095367432
2019-05-23,4.570000171661377,4.119999885559082,4.300000190734863,4.150000095367432,55372202.0,4.150000095367432
2019-05-24,4.150000095367432,3.950000047683716,3.9600000381469727,4.010000228881836,29333200.0,4.010000228881836
2019-05-27,4.349999904632568,3.950000047683716,4.050000190734863,4.320000171661377,43209330.0,4.320000171661377
2019-05-28,4.289999961853027,4.170000076293945,4.25,4.239999771118164,37347096.0,4.239999771118164
2019-05-29,4.260000228881836,4.139999866485596,4.179999828338623,4.199999809265137,21371289.0,4.199999809265137
2019-05-30,4.170000076293945,3.990000009536743,4.150000095367432,4.070000171661377,20501820.0,4.070000171661377
2019-05-31,4.150000095367432,4.050000190734863,4.079999923706055,4.090000152587891,13707720.0,4.090000152587891
2019-06-03,4.079999923706055,3.890000104904175,4.059999942779541,3.9200000762939453,15793600.0,3.9200000762939453
2019-06-04,4.0,3.869999885559082,3.930000066757202,3.9200000762939453,11804260.0,3.9200000762939453
2019-06-05,4.019999980926514,3.930000066757202,3.9700000286102295,3.950000047683716,12583591.0,3.950000047683716
2019-06-06,3.940000057220459,3.5999999046325684,3.9100000858306885,3.7100000381469727,22193660.0,3.7100000381469727
2019-06-10,3.759999990463257,3.680000066757202,3.7100000381469727,3.740000009536743,11127704.0,3.740000009536743
2019-06-11,3.9100000858306885,3.700000047683716,3.740000009536743,3.869999885559082,15722306.0,3.869999885559082
2019-06-12,3.940000057220459,3.8399999141693115,3.8499999046325684,3.9000000953674316,12983102.0,3.9000000953674316
2019-06-13,3.930000066757202,3.8299999237060547,3.890000104904175,3.9000000953674316,10864091.0,3.9000000953674316
2019-06-14,3.940000057220459,3.75,3.9000000953674316,3.759999990463257,11625577.0,3.759999990463257
2019-06-17,3.7899999618530273,3.7200000286102295,3.759999990463257,3.7799999713897705,7223786.0,3.7799999713897705
2019-06-18,3.7799999713897705,3.680000066757202,3.7799999713897705,3.7100000381469727,8086558.0,3.7100000381469727
2019-06-19,3.8499999046325684,3.7699999809265137,3.7899999618530273,3.7699999809265137,11811126.0,3.7699999809265137
2019-06-20,3.880000114440918,3.740000009536743,3.7799999713897705,3.8499999046325684,11388400.0,3.8499999046325684
2019-06-21,4.099999904632568,3.930000066757202,4.0,3.9800000190734863,22434540.0,3.9800000190734863
2019-06-24,4.050000190734863,3.9200000762939453,4.0,4.0,16845894.0,4.0
2019-06-25,3.990000009536743,3.880000114440918,3.990000009536743,3.930000066757202,12384365.0,3.930000066757202
2019-06-26,4.0,3.890000104904175,3.9100000858306885,3.940000057220459,10002800.0,3.940000057220459
2019-06-27,4.050000190734863,3.940000057220459,3.950000047683716,4.010000228881836,13760064.0,4.010000228881836
2019-06-28,4.019999980926514,3.8399999141693115,4.010000228881836,3.930000066757202,12418263.0,3.930000066757202
2019-07-01,4.150000095367432,3.9800000190734863,4.03000020980835,4.079999923706055,20592191.0,4.079999923706055
2019-07-02,4.110000133514404,4.03000020980835,4.090000152587891,4.050000190734863,11139897.0,4.050000190734863
2019-07-03,4.050000190734863,3.9200000762939453,4.019999980926514,3.9700000286102295,11628100.0,3.9700000286102295
2019-07-04,4.0,3.9000000953674316,3.9800000190734863,3.930000066757202,8523800.0,3.930000066757202
2019-07-05,3.9700000286102295,3.9000000953674316,3.9200000762939453,3.9700000286102295,7033120.0,3.9700000286102295
2019-07-08,3.9600000381469727,3.7100000381469727,3.940000057220459,3.759999990463257,13694030.0,3.759999990463257
2019-07-09,3.7899999618530273,3.7200000286102295,3.759999990463257,3.7699999809265137,6910742.0,3.7699999809265137
2019-07-10,3.8399999141693115,3.7200000286102295,3.7799999713897705,3.7699999809265137,7877066.0,3.7699999809265137
2019-07-11,3.8299999237060547,3.7300000190734863,3.7699999809265137,3.759999990463257,6818875.0,3.759999990463257
2019-07-12,3.809999942779541,3.7200000286102295,3.7699999809265137,3.759999990463257,5749000.0,3.759999990463257
2019-07-15,3.8499999046325684,3.630000114440918,3.759999990463257,3.809999942779541,10647785.0,3.809999942779541
2019-07-16,3.869999885559082,3.7799999713897705,3.799999952316284,3.8399999141693115,8406913.0,3.8399999141693115
2019-07-17,3.9600000381469727,3.819999933242798,3.8399999141693115,3.890000104904175,13781604.0,3.890000104904175
2019-07-18,3.880000114440918,3.75,3.869999885559082,3.7699999809265137,9115804.0,3.7699999809265137
2019-07-19,3.8499999046325684,3.7799999713897705,3.7799999713897705,3.7899999618530273,8363012.0,3.7899999618530273
2019-07-22,3.809999942779541,3.6500000953674316,3.809999942779541,3.6600000858306885,9335343.0,3.6600000858306885
2019-07-23,3.7100000381469727,3.630000114440918,3.6600000858306885,3.700000047683716,5523354.0,3.700000047683716
2019-07-24,3.819999933242798,3.700000047683716,3.700000047683716,3.809999942779541,10468532.0,3.809999942779541
2019-07-25,3.859999895095825,3.799999952316284,3.819999933242798,3.8399999141693115,9183639.0,3.8399999141693115
2019-07-26,3.869999885559082,3.7799999713897705,3.8499999046325684,3.799999952316284,6504018.0,3.799999952316284
2019-07-29,3.880000114440918,3.7799999713897705,3.8499999046325684,3.8399999141693115,6577560.0,3.8399999141693115
2019-07-30,3.890000104904175,3.819999933242798,3.8399999141693115,3.8299999237060547,8740910.0,3.8299999237060547
2019-07-31,3.8499999046325684,3.7799999713897705,3.8399999141693115,3.799999952316284,6380481.0,3.799999952316284
2019-08-01,3.8399999141693115,3.7300000190734863,3.7899999618530273,3.809999942779541,6376901.0,3.809999942779541
2019-08-02,3.7200000286102295,3.5999999046325684,3.7200000286102295,3.6500000953674316,14620299.0,3.6500000953674316
2019-08-05,3.690000057220459,3.5799999237060547,3.630000114440918,3.5999999046325684,7417680.0,3.5999999046325684
2019-08-06,3.5199999809265137,3.299999952316284,3.4800000190734863,3.369999885559082,14526004.0,3.369999885559082
2019-08-07,3.440000057220459,3.3399999141693115,3.390000104904175,3.3499999046325684,7570956.0,3.3499999046325684
2019-08-08,3.4100000858306885,3.3499999046325684,3.359999895095825,3.380000114440918,7304609.0,3.380000114440918
2019-08-09,3.430000066757202,3.319999933242798,3.4100000858306885,3.3299999237060547,7210721.0,3.3299999237060547
2019-08-12,3.4200000762939453,3.309999942779541,3.309999942779541,3.4200000762939453,6435876.0,3.4200000762939453
2019-08-13,3.4600000381469727,3.369999885559082,3.380000114440918,3.4100000858306885,5851300.0,3.4100000858306885
2019-08-14,3.490000009536743,3.4100000858306885,3.450000047683716,3.4200000762939453,9013900.0,3.4200000762939453
2019-08-15,3.4800000190734863,3.309999942779541,3.3399999141693115,3.4600000381469727,7949800.0,3.4600000381469727
2019-08-16,3.5,3.430000066757202,3.450000047683716,3.450000047683716,7484400.0,3.450000047683716
2019-08-19,3.559999942779541,3.450000047683716,3.4600000381469727,3.559999942779541,9218162.0,3.559999942779541
2019-08-20,3.630000114440918,3.509999990463257,3.509999990463257,3.5299999713897705,12687062.0,3.5299999713897705
2019-08-21,3.549999952316284,3.4800000190734863,3.5199999809265137,3.5199999809265137,7489787.0,3.5199999809265137
2019-08-22,3.549999952316284,3.4800000190734863,3.5299999713897705,3.5299999713897705,6260673.0,3.5299999713897705
2019-08-23,3.5399999618530273,3.440000057220459,3.5199999809265137,3.4700000286102295,8153700.0,3.4700000286102295
2019-08-26,3.4200000762939453,3.3399999141693115,3.3499999046325684,3.4000000953674316,7928631.0,3.4000000953674316
2019-08-27,3.5399999618530273,3.4000000953674316,3.430000066757202,3.509999990463257,8420491.0,3.509999990463257
2019-08-28,3.569999933242798,3.490000009536743,3.5,3.5299999713897705,8617580.0,3.5299999713897705
2019-08-29,3.5799999237060547,3.509999990463257,3.5399999618530273,3.549999952316284,6996492.0,3.549999952316284
2019-08-30,3.5899999141693115,3.4000000953674316,3.569999933242798,3.4200000762939453,11927023.0,3.4200000762939453
2019-09-02,3.569999933242798,3.390000104904175,3.4000000953674316,3.5399999618530273,11812825.0,3.5399999618530273
2019-09-03,3.6500000953674316,3.569999933242798,3.5799999237060547,3.619999885559082,12856823.0,3.619999885559082
2019-09-04,3.7200000286102295,3.5899999141693115,3.609999895095825,3.6500000953674316,13973469.0,3.6500000953674316
2019-09-05,3.75,3.6500000953674316,3.700000047683716,3.6700000762939453,10698760.0,3.6700000762939453
2019-09-06,3.7300000190734863,3.6500000953674316,3.7100000381469727,3.7100000381469727,8849881.0,3.7100000381469727
2019-09-09,3.8399999141693115,3.690000057220459,3.740000009536743,3.819999933242798,16417767.0,3.819999933242798
2019-09-10,3.9000000953674316,3.7699999809265137,3.859999895095825,3.799999952316284,14173023.0,3.799999952316284
2019-09-11,3.930000066757202,3.759999990463257,3.880000114440918,3.7799999713897705,12127300.0,3.7799999713897705
2019-09-12,3.809999942779541,3.740000009536743,3.7799999713897705,3.7799999713897705,9200949.0,3.7799999713897705
2019-09-16,3.8399999141693115,3.759999990463257,3.7899999618530273,3.7699999809265137,8490040.0,3.7699999809265137
2019-09-17,3.7799999713897705,3.5999999046325684,3.759999990463257,3.680000066757202,11657284.0,3.680000066757202
2019-09-18,3.7799999713897705,3.630000114440918,3.6700000762939453,3.6500000953674316,13774960.0,3.6500000953674316
2019-09-19,3.7300000190734863,3.630000114440918,3.6500000953674316,3.7200000286102295,10992434.0,3.7200000286102295
2019-09-20,3.8299999237060547,3.7100000381469727,3.7200000286102295,3.759999990463257,14772273.0,3.759999990463257
2019-09-23,3.759999990463257,3.619999885559082,3.759999990463257,3.7100000381469727,12131746.0,3.7100000381469727
2019-09-24,3.7899999618530273,3.6700000762939453,3.7100000381469727,3.7100000381469727,14655379.0,3.7100000381469727
2019-09-25,3.7300000190734863,3.559999942779541,3.7100000381469727,3.5899999141693115,14658523.0,3.5899999141693115
2019-09-26,3.6500000953674316,3.4100000858306885,3.609999895095825,3.4200000762939453,16503968.0,3.4200000762939453
2019-09-27,3.559999942779541,3.4200000762939453,3.4200000762939453,3.5,13030842.0,3.5
2019-09-30,3.549999952316284,3.4100000858306885,3.509999990463257,3.4200000762939453,8653203.0,3.4200000762939453
2019-10-08,3.450000047683716,3.3499999046325684,3.430000066757202,3.390000104904175,9591177.0,3.390000104904175
2019-10-09,3.4600000381469727,3.319999933242798,3.359999895095825,3.4600000381469727,7937555.0,3.4600000381469727
2019-10-10,3.559999942779541,3.450000047683716,3.4600000381469727,3.5299999713897705,10801666.0,3.5299999713897705
2019-10-11,3.880000114440918,3.680000066757202,3.680000066757202,3.880000114440918,19086912.0,3.880000114440918
2019-10-14,3.9000000953674316,3.700000047683716,3.9000000953674316,3.75,48918885.0,3.75
2019-10-15,3.700000047683716,3.5799999237060547,3.680000066757202,3.609999895095825,21408024.0,3.609999895095825
2019-10-16,3.690000057220459,3.559999942779541,3.640000104904175,3.5799999237060547,15210390.0,3.5799999237060547
2019-10-17,3.619999885559082,3.5,3.549999952316284,3.559999942779541,12814299.0,3.559999942779541
2019-10-18,3.5799999237060547,3.450000047683716,3.549999952316284,3.4600000381469727,13839900.0,3.4600000381469727
2019-10-21,3.5399999618530273,3.450000047683716,3.4600000381469727,3.5,8590069.0,3.5
2019-10-22,3.559999942779541,3.4600000381469727,3.4800000190734863,3.549999952316284,9888890.0,3.549999952316284
2019-10-23,3.559999942779541,3.4600000381469727,3.5199999809265137,3.490000009536743,11559530.0,3.490000009536743
2019-10-24,3.509999990463257,3.440000057220459,3.5,3.5,7971316.0,3.5
2019-10-25,3.5199999809265137,3.430000066757202,3.5,3.5,9261846.0,3.5
2019-10-28,3.619999885559082,3.509999990463257,3.5299999713897705,3.609999895095825,16188125.0,3.609999895095825
2019-10-29,3.619999885559082,3.490000009536743,3.5899999141693115,3.5,12797623.0,3.5
2019-10-30,3.4800000190734863,3.3499999046325684,3.4800000190734863,3.4000000953674316,13291770.0,3.4000000953674316
2019-10-31,3.4100000858306885,3.299999952316284,3.390000104904175,3.309999942779541,9830100.0,3.309999942779541
2019-11-01,3.369999885559082,3.259999990463257,3.319999933242798,3.369999885559082,6629725.0,3.369999885559082
2019-11-04,3.4200000762939453,3.319999933242798,3.380000114440918,3.3299999237060547,7602226.0,3.3299999237060547
2019-11-05,3.359999895095825,3.2899999618530273,3.3499999046325684,3.3299999237060547,5774100.0,3.3299999237060547
2019-11-06,3.3399999141693115,3.2300000190734863,3.3399999141693115,3.259999990463257,8065652.0,3.259999990463257
2019-11-07,3.299999952316284,3.2300000190734863,3.240000009536743,3.2699999809265137,3913645.0,3.2699999809265137
2019-11-08,3.3299999237060547,3.25,3.2799999713897705,3.259999990463257,5471918.0,3.259999990463257
2019-11-11,3.259999990463257,3.0899999141693115,3.259999990463257,3.119999885559082,8788567.0,3.119999885559082
2019-11-12,3.1600000858306885,3.0899999141693115,3.140000104904175,3.1500000953674316,5270606.0,3.1500000953674316
2019-11-13,3.1600000858306885,3.0899999141693115,3.1600000858306885,3.109999895095825,4388300.0,3.109999895095825
2019-11-14,3.190000057220459,3.109999895095825,3.109999895095825,3.1700000762939453,6883892.0,3.1700000762939453
2019-11-15,3.1600000858306885,3.0999999046325684,3.1500000953674316,3.0999999046325684,5016392.0,3.0999999046325684
2019-11-18,3.180000066757202,3.0899999141693115,3.119999885559082,3.1500000953674316,7234220.0,3.1500000953674316
2019-11-19,3.2100000381469727,3.119999885559082,3.130000114440918,3.2100000381469727,7293920.0,3.2100000381469727
2019-11-20,3.5,3.180000066757202,3.200000047683716,3.240000009536743,17049000.0,3.240000009536743
2019-11-21,3.25,3.1500000953674316,3.180000066757202,3.2300000190734863,10729300.0,3.2300000190734863
2019-11-22,3.3499999046325684,3.1600000858306885,3.25,3.2799999713897705,13423592.0,3.2799999713897705
2019-11-25,3.2899999618530273,3.1700000762939453,3.25,3.2699999809265137,9619556.0,3.2699999809265137
2019-11-26,3.319999933242798,3.240000009536743,3.259999990463257,3.2699999809265137,7562564.0,3.2699999809265137
2019-11-27,3.299999952316284,3.200000047683716,3.25,3.259999990463257,6635398.0,3.259999990463257
2019-11-28,3.319999933242798,3.240000009536743,3.259999990463257,3.309999942779541,9846385.0,3.309999942779541
2019-11-29,3.359999895095825,3.259999990463257,3.319999933242798,3.3399999141693115,8679202.0,3.3399999141693115
2019-12-02,3.4700000286102295,3.309999942779541,3.3499999046325684,3.4600000381469727,17008800.0,3.4600000381469727
2019-12-03,3.4200000762939453,3.359999895095825,3.4200000762939453,3.4000000953674316,10633312.0,3.4000000953674316
2019-12-04,3.390000104904175,3.3299999237060547,3.359999895095825,3.3399999141693115,9783848.0,3.3399999141693115
2019-12-05,3.4100000858306885,3.3399999141693115,3.3499999046325684,3.4000000953674316,9892198.0,3.4000000953674316
2019-12-06,3.4000000953674316,3.3299999237060547,3.380000114440918,3.369999885559082,8042100.0,3.369999885559082
2019-12-09,3.4200000762939453,3.3299999237060547,3.359999895095825,3.3399999141693115,8453169.0,3.3399999141693115
2019-12-10,3.490000009536743,3.3499999046325684,3.380000114440918,3.440000057220459,15201000.0,3.440000057220459
2019-12-11,3.430000066757202,3.3399999141693115,3.4000000953674316,3.3499999046325684,10527398.0,3.3499999046325684
2019-12-12,3.4200000762939453,3.319999933242798,3.3399999141693115,3.4100000858306885,11236433.0,3.4100000858306885
2019-12-13,3.4200000762939453,3.369999885559082,3.4100000858306885,3.390000104904175,7626458.0,3.390000104904175
2019-12-16,3.4600000381469727,3.390000104904175,3.4000000953674316,3.450000047683716,9354313.0,3.450000047683716
2019-12-17,3.5199999809265137,3.430000066757202,3.440000057220459,3.4700000286102295,14960455.0,3.4700000286102295
2019-12-18,3.5399999618530273,3.4600000381469727,3.4800000190734863,3.5,12344600.0,3.5
2019-12-19,3.5299999713897705,3.4600000381469727,3.4800000190734863,3.509999990463257,8706100.0,3.509999990463257
2019-12-20,3.5399999618530273,3.440000057220459,3.509999990463257,3.440000057220459,9941000.0,3.440000057220459
2019-12-23,3.450000047683716,3.299999952316284,3.450000047683716,3.299999952316284,15147749.0,3.299999952316284
2019-12-24,3.4000000953674316,3.2899999618530273,3.309999942779541,3.380000114440918,9403145.0,3.380000114440918
2019-12-25,3.4800000190734863,3.369999885559082,3.4000000953674316,3.4200000762939453,11485533.0,3.4200000762939453
2019-12-26,3.490000009536743,3.430000066757202,3.430000066757202,3.4800000190734863,9282758.0,3.4800000190734863
2019-12-27,3.509999990463257,3.4100000858306885,3.4800000190734863,3.430000066757202,9487025.0,3.430000066757202
2019-12-30,3.4700000286102295,3.3299999237060547,3.430000066757202,3.450000047683716,8646300.0,3.450000047683716
2019-12-31,3.4700000286102295,3.390000104904175,3.450000047683716,3.4100000858306885,6901700.0,3.4100000858306885
2020-01-02,3.4800000190734863,3.4100000858306885,3.430000066757202,3.4800000190734863,8117567.0,3.4800000190734863
2020-01-03,3.559999942779541,3.4700000286102295,3.509999990463257,3.5299999713897705,11999400.0,3.5299999713897705
2020-01-06,3.5899999141693115,3.4800000190734863,3.509999990463257,3.5799999237060547,11852883.0,3.5799999237060547
2020-01-07,3.5899999141693115,3.549999952316284,3.569999933242798,3.5899999141693115,8202600.0,3.5899999141693115
2020-01-08,3.4700000286102295,3.4700000286102295,3.4700000286102295,3.4700000286102295,10761000.0,3.4700000286102295
2020-01-09,3.619999885559082,3.509999990463257,3.5299999713897705,3.5999999046325684,20357320.0,3.5999999046325684
2020-01-10,3.630000114440918,3.509999990463257,3.5899999141693115,3.5399999618530273,10978100.0,3.5399999618530273
2020-01-13,3.569999933242798,3.569999933242798,3.569999933242798,3.569999933242798,6615000.0,3.569999933242798
2020-01-14,3.5299999713897705,3.5299999713897705,3.5299999713897705,3.5299999713897705,8799868.0,3.5299999713897705
2020-01-15,3.569999933242798,3.4600000381469727,3.5299999713897705,3.490000009536743,7866800.0,3.490000009536743
2020-01-16,3.5199999809265137,3.4100000858306885,3.509999990463257,3.4100000858306885,10728436.0,3.4100000858306885
2020-01-17,3.4800000190734863,3.4000000953674316,3.440000057220459,3.4100000858306885,10047937.0,3.4100000858306885
2020-01-20,3.380000114440918,3.240000009536743,3.3399999141693115,3.369999885559082,15996242.0,3.369999885559082
2020-01-21,3.4200000762939453,3.259999990463257,3.3499999046325684,3.2799999713897705,13702922.0,3.2799999713897705
2020-01-22,3.3399999141693115,3.190000057220459,3.2899999618530273,3.309999942779541,11683120.0,3.309999942779541
2020-01-23,3.3399999141693115,3.119999885559082,3.2899999618530273,3.180000066757202,10800907.0,3.180000066757202
2020-02-03,2.859999895095825,2.859999895095825,2.859999895095825,2.859999895095825,1282100.0,2.859999895095825
2020-02-04,2.950000047683716,2.569999933242798,2.5899999141693115,2.880000114440918,28883682.0,2.880000114440918
2020-02-05,3.0799999237060547,2.869999885559082,2.950000047683716,2.9700000286102295,31676924.0,2.9700000286102295
2020-02-06,3.25,2.940000057220459,3.0299999713897705,3.2200000286102295,32982005.0,3.2200000286102295
2020-02-07,3.190000057220459,3.0399999618530273,3.190000057220459,3.109999895095825,27508939.0,3.109999895095825
2020-02-10,3.1600000858306885,3.049999952316284,3.0899999141693115,3.1500000953674316,19547685.0,3.1500000953674316
2020-02-11,3.200000047683716,3.059999942779541,3.200000047683716,3.069999933242798,14996739.0,3.069999933242798
2020-02-12,3.380000114440918,3.059999942779541,3.0899999141693115,3.380000114440918,42974202.0,3.380000114440918
2020-02-13,3.490000009536743,3.190000057220459,3.359999895095825,3.2100000381469727,49821040.0,3.2100000381469727
2020-02-14,3.190000057220459,3.059999942779541,3.1500000953674316,3.0999999046325684,28288192.0,3.0999999046325684
2020-02-17,3.180000066757202,3.0799999237060547,3.0999999046325684,3.1700000762939453,20804457.0,3.1700000762939453
2020-02-18,3.309999942779541,3.1700000762939453,3.1700000762939453,3.299999952316284,24418039.0,3.299999952316284
2020-02-19,3.5,3.2200000286102295,3.2699999809265137,3.380000114440918,39335188.0,3.380000114440918
2020-02-20,3.4100000858306885,3.2799999713897705,3.4000000953674316,3.380000114440918,27088712.0,3.380000114440918
2020-02-21,3.5799999237060547,3.3399999141693115,3.369999885559082,3.5199999809265137,39012023.0,3.5199999809265137
2020-02-24,3.690000057220459,3.450000047683716,3.490000009536743,3.630000114440918,34454245.0,3.630000114440918
2020-02-25,3.8399999141693115,3.380000114440918,3.509999990463257,3.690000057220459,40977560.0,3.690000057220459
2020-02-26,4.059999942779541,3.5999999046325684,3.630000114440918,3.759999990463257,58752717.0,3.759999990463257
2020-02-27,3.809999942779541,3.509999990463257,3.799999952316284,3.7699999809265137,33888084.0,3.7699999809265137
2020-02-28,3.9600000381469727,3.440000057220459,3.6600000858306885,3.5,39266402.0,3.5
2020-03-02,3.6500000953674316,3.4000000953674316,3.5,3.619999885559082,33120738.0,3.619999885559082
2020-03-03,3.9800000190734863,3.609999895095825,3.6600000858306885,3.809999942779541,77537767.0,3.809999942779541
2020-03-04,3.7699999809265137,3.609999895095825,3.680000066757202,3.740000009536743,47952519.0,3.740000009536743
2020-03-05,3.8399999141693115,3.6700000762939453,3.7799999713897705,3.7699999809265137,39727467.0,3.7699999809265137
2020-03-06,3.7699999809265137,3.5999999046325684,3.619999885559082,3.6600000858306885,26120104.0,3.6600000858306885
2020-03-09,3.8299999237060547,3.5399999618530273,3.569999933242798,3.799999952316284,41027521.0,3.799999952316284
2020-03-10,4.179999828338623,3.640000104904175,3.75,4.179999828338623,67800068.0,4.179999828338623
2020-03-11,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,12419902.0,4.599999904632568
2020-03-12,4.659999847412109,4.139999866485596,4.539999961853027,4.179999828338623,125704619.0,4.179999828338623
2020-03-13,4.019999980926514,3.759999990463257,3.759999990463257,3.890000104904175,85149868.0,3.890000104904175
2020-03-16,3.880000114440918,3.5,3.799999952316284,3.5,60035292.0,3.5
2020-03-17,3.5399999618530273,3.2200000286102295,3.4000000953674316,3.390000104904175,34709170.0,3.390000104904175
2020-03-18,3.4700000286102295,3.2300000190734863,3.450000047683716,3.2300000190734863,30093402.0,3.2300000190734863
2020-03-19,3.3399999141693115,3.1500000953674316,3.2300000190734863,3.309999942779541,26813500.0,3.309999942779541
2020-03-20,3.3499999046325684,3.2300000190734863,3.3299999237060547,3.309999942779541,19183492.0,3.309999942779541
2020-03-23,3.3299999237060547,3.140000104904175,3.200000047683716,3.1700000762939453,17750602.0,3.1700000762939453
2020-03-24,3.490000009536743,3.190000057220459,3.25,3.369999885559082,41048300.0,3.369999885559082
2020-03-25,3.450000047683716,3.3399999141693115,3.359999895095825,3.380000114440918,31695904.0,3.380000114440918
2020-03-26,3.450000047683716,3.2699999809265137,3.3499999046325684,3.3399999141693115,26568300.0,3.3399999141693115
2020-03-27,3.4000000953674316,3.240000009536743,3.369999885559082,3.25,18678000.0,3.25
2020-03-30,3.2100000381469727,3.009999990463257,3.180000066757202,3.119999885559082,15462104.0,3.119999885559082
2020-03-31,3.190000057220459,3.0999999046325684,3.130000114440918,3.0999999046325684,10641300.0,3.0999999046325684
2020-04-01,3.1600000858306885,3.069999933242798,3.0799999237060547,3.0799999237060547,10105700.0,3.0799999237060547
2020-04-02,3.180000066757202,3.059999942779541,3.059999942779541,3.180000066757202,11464539.0,3.180000066757202
2020-04-03,3.190000057220459,3.109999895095825,3.1600000858306885,3.130000114440918,9601200.0,3.130000114440918
2020-04-07,3.25,3.1700000762939453,3.180000066757202,3.25,15456141.0,3.25
2020-04-08,3.359999895095825,3.2200000286102295,3.240000009536743,3.319999933242798,17775500.0,3.319999933242798
2020-04-09,3.549999952316284,3.309999942779541,3.3499999046325684,3.4800000190734863,32127639.0,3.4800000190734863
2020-04-10,3.490000009536743,3.2899999618530273,3.490000009536743,3.309999942779541,25055302.0,3.309999942779541
2020-04-13,3.309999942779541,3.190000057220459,3.2899999618530273,3.200000047683716,12956500.0,3.200000047683716
2020-04-14,3.2699999809265137,3.2200000286102295,3.2200000286102295,3.2699999809265137,9754839.0,3.2699999809265137
2020-04-15,3.259999990463257,3.200000047683716,3.25,3.200000047683716,9753922.0,3.200000047683716
2020-04-16,3.2200000286102295,3.140000104904175,3.1700000762939453,3.200000047683716,7126882.0,3.200000047683716
2020-04-17,3.309999942779541,3.190000057220459,3.2100000381469727,3.200000047683716,12138800.0,3.200000047683716
2020-04-20,3.259999990463257,3.1600000858306885,3.240000009536743,3.200000047683716,10002200.0,3.200000047683716
2020-04-21,3.190000057220459,3.109999895095825,3.180000066757202,3.1500000953674316,10127800.0,3.1500000953674316
2020-04-22,3.1700000762939453,3.0899999141693115,3.130000114440918,3.1700000762939453,8501900.0,3.1700000762939453
2020-04-23,3.1600000858306885,3.0999999046325684,3.1600000858306885,3.109999895095825,9052902.0,3.109999895095825
2020-04-24,3.130000114440918,3.0199999809265137,3.109999895095825,3.0399999618530273,8755039.0,3.0399999618530273
2020-04-27,3.0399999618530273,2.9100000858306885,3.0399999618530273,2.9200000762939453,10914900.0,2.9200000762939453
2020-04-28,2.950000047683716,2.680000066757202,2.950000047683716,2.809999942779541,15626639.0,2.809999942779541
2020-04-29,2.8499999046325684,2.759999990463257,2.7899999618530273,2.7799999713897705,7680613.0,2.7799999713897705
2020-04-30,3.059999942779541,3.059999942779541,3.059999942779541,3.059999942779541,7566302.0,3.059999942779541
2020-05-06,3.299999952316284,2.9200000762939453,3.0299999713897705,3.190000057220459,39581247.0,3.190000057220459
2020-05-07,3.130000114440918,3.0399999618530273,3.119999885559082,3.059999942779541,22138105.0,3.059999942779541
2020-05-08,3.130000114440918,3.0399999618530273,3.059999942779541,3.119999885559082,16599906.0,3.119999885559082
2020-05-11,3.1600000858306885,3.0799999237060547,3.0899999141693115,3.0899999141693115,11468302.0,3.0899999141693115
2020-05-12,3.109999895095825,3.049999952316284,3.109999895095825,3.0799999237060547,6696303.0,3.0799999237060547
2020-05-13,3.0799999237060547,3.0399999618530273,3.0799999237060547,3.059999942779541,6645803.0,3.059999942779541
2020-05-14,3.0399999618530273,2.9700000286102295,3.0299999713897705,2.9800000190734863,9410180.0,2.9800000190734863
2020-05-15,3.0199999809265137,2.9600000381469727,2.990000009536743,2.990000009536743,6011002.0,2.990000009536743
2020-05-18,3.0,2.9100000858306885,3.0,2.930000066757202,7179507.0,2.930000066757202
2020-05-19,2.9700000286102295,2.930000066757202,2.940000057220459,2.940000057220459,5836642.0,2.940000057220459
2020-05-20,2.940000057220459,2.880000114440918,2.940000057220459,2.890000104904175,6693580.0,2.890000104904175
2020-05-21,3.0999999046325684,2.890000104904175,2.890000104904175,2.990000009536743,14609146.0,2.990000009536743
2020-05-22,2.950000047683716,2.859999895095825,2.940000057220459,2.9000000953674316,8714002.0,2.9000000953674316
2020-05-25,2.930000066757202,2.859999895095825,2.930000066757202,2.9000000953674316,4249902.0,2.9000000953674316
2020-05-26,2.9700000286102295,2.869999885559082,2.869999885559082,2.9600000381469727,6667802.0,2.9600000381469727
2020-05-27,3.0899999141693115,2.9100000858306885,2.9700000286102295,3.0,10166101.0,3.0
2020-05-28,3.0199999809265137,2.9200000762939453,2.9700000286102295,2.9600000381469727,6651505.0,2.9600000381469727
2020-05-29,3.0199999809265137,2.9200000762939453,2.940000057220459,2.9800000190734863,6099505.0,2.9800000190734863
2020-06-01,3.069999933242798,2.9700000286102295,2.9700000286102295,3.049999952316284,9323006.0,3.049999952316284
2020-06-02,3.140000104904175,3.049999952316284,3.0799999237060547,3.140000104904175,14767506.0,3.140000104904175
2020-06-03,3.180000066757202,3.069999933242798,3.180000066757202,3.069999933242798,10602702.0,3.069999933242798
2020-06-04,3.109999895095825,3.059999942779541,3.069999933242798,3.0799999237060547,7109300.0,3.0799999237060547
2020-06-05,3.25,3.0899999141693115,3.190000057220459,3.109999895095825,21878102.0,3.109999895095825
2020-06-08,3.0999999046325684,3.0299999713897705,3.059999942779541,3.049999952316284,12093702.0,3.049999952316284
2020-06-09,3.059999942779541,3.009999990463257,3.0399999618530273,3.049999952316284,7979873.0,3.049999952316284
2020-06-10,3.059999942779541,3.0,3.0399999618530273,3.0199999809265137,6487593.0,3.0199999809265137
2020-06-11,3.0399999618530273,2.990000009536743,3.0199999809265137,3.009999990463257,6104100.0,3.009999990463257
2020-06-12,3.0199999809265137,2.9200000762939453,2.940000057220459,2.990000009536743,7568077.0,2.990000009536743
2020-06-15,3.0199999809265137,2.950000047683716,2.9800000190734863,2.9600000381469727,6844322.0,2.9600000381469727
2020-06-16,3.0,2.950000047683716,2.950000047683716,3.0,6859924.0,3.0
2020-06-17,2.990000009536743,2.940000057220459,2.990000009536743,2.9700000286102295,6193600.0,2.9700000286102295
2020-06-18,3.009999990463257,2.940000057220459,2.9700000286102295,2.9800000190734863,6990142.0,2.9800000190734863
2020-06-19,3.009999990463257,2.9600000381469727,2.990000009536743,2.990000009536743,5979304.0,2.990000009536743
2020-06-22,3.0,2.9700000286102295,3.0,2.990000009536743,6055557.0,2.990000009536743
2020-06-23,3.0,2.930000066757202,2.990000009536743,2.930000066757202,6957002.0,2.930000066757202
2020-06-24,2.950000047683716,2.890000104904175,2.930000066757202,2.9100000858306885,5591396.0,2.9100000858306885
2020-06-29,2.9100000858306885,2.8499999046325684,2.9000000953674316,2.8499999046325684,5117100.0,2.8499999046325684
2020-06-30,2.9100000858306885,2.869999885559082,2.880000114440918,2.890000104904175,5613100.0,2.890000104904175
2020-07-01,2.9000000953674316,2.859999895095825,2.890000104904175,2.880000114440918,6010400.0,2.880000114440918
2020-07-02,2.950000047683716,2.880000114440918,2.890000104904175,2.940000057220459,8657540.0,2.940000057220459
2020-07-03,3.0999999046325684,2.930000066757202,2.940000057220459,3.0199999809265137,13641033.0,3.0199999809265137
2020-07-06,3.1500000953674316,3.0199999809265137,3.0299999713897705,3.130000114440918,16946653.0,3.130000114440918
2020-07-07,3.200000047683716,3.0899999141693115,3.1600000858306885,3.1700000762939453,17882840.0,3.1700000762939453
2020-07-08,3.240000009536743,3.119999885559082,3.140000104904175,3.2200000286102295,19792100.0,3.2200000286102295
2020-07-09,3.359999895095825,3.180000066757202,3.190000057220459,3.319999933242798,23323583.0,3.319999933242798
2020-07-10,3.3499999046325684,3.2200000286102295,3.3299999237060547,3.2200000286102295,17308401.0,3.2200000286102295
2020-07-13,3.309999942779541,3.2200000286102295,3.2300000190734863,3.299999952316284,16883202.0,3.299999952316284
2020-07-14,3.3399999141693115,3.2200000286102295,3.299999952316284,3.2699999809265137,16199061.0,3.2699999809265137
2020-07-15,3.4000000953674316,3.190000057220459,3.299999952316284,3.3499999046325684,37862466.0,3.3499999046325684
2020-07-16,3.5799999237060547,3.259999990463257,3.3499999046325684,3.4800000190734863,48317872.0,3.4800000190734863
2020-07-17,3.5999999046325684,3.2300000190734863,3.4000000953674316,3.490000009536743,38946662.0,3.490000009536743
2020-07-20,3.8399999141693115,3.4200000762939453,3.430000066757202,3.75,45033034.0,3.75
2020-07-21,3.75,3.559999942779541,3.619999885559082,3.569999933242798,34397692.0,3.569999933242798
2020-07-22,3.559999942779541,3.4200000762939453,3.549999952316284,3.430000066757202,24314254.0,3.430000066757202
2020-07-23,3.4100000858306885,3.2699999809265137,3.4000000953674316,3.369999885559082,20952302.0,3.369999885559082
2020-07-24,3.369999885559082,3.25,3.319999933242798,3.259999990463257,14526702.0,3.259999990463257
2020-07-27,3.299999952316284,3.1500000953674316,3.259999990463257,3.25,9055961.0,3.25
2020-07-28,3.309999942779541,3.2200000286102295,3.259999990463257,3.259999990463257,8420920.0,3.259999990463257
2020-07-29,3.3399999141693115,3.2200000286102295,3.25,3.3299999237060547,13598720.0,3.3299999237060547
2020-07-30,3.4100000858306885,3.25,3.309999942779541,3.259999990463257,23891509.0,3.259999990463257
2020-07-31,3.3399999141693115,3.2300000190734863,3.240000009536743,3.319999933242798,14673209.0,3.319999933242798
2020-08-03,3.4100000858306885,3.309999942779541,3.3399999141693115,3.390000104904175,15553398.0,3.390000104904175
2020-08-04,3.450000047683716,3.319999933242798,3.4200000762939453,3.359999895095825,13254500.0,3.359999895095825
2020-08-05,3.440000057220459,3.3299999237060547,3.380000114440918,3.390000104904175,19269221.0,3.390000104904175
2020-08-06,3.4200000762939453,3.319999933242798,3.380000114440918,3.4100000858306885,18375500.0,3.4100000858306885
2020-08-07,3.4000000953674316,3.2200000286102295,3.369999885559082,3.2799999713897705,18505202.0,3.2799999713897705
2020-08-10,3.3399999141693115,3.25,3.25,3.319999933242798,9914256.0,3.319999933242798
2020-08-11,3.319999933242798,3.180000066757202,3.319999933242798,3.200000047683716,13785700.0,3.200000047683716
2020-08-12,3.2100000381469727,3.109999895095825,3.200000047683716,3.200000047683716,10274610.0,3.200000047683716
2020-08-13,3.3299999237060547,3.200000047683716,3.200000047683716,3.2799999713897705,15439812.0,3.2799999713897705
2020-08-14,3.309999942779541,3.2300000190734863,3.2799999713897705,3.299999952316284,8596648.0,3.299999952316284
2020-08-17,3.359999895095825,3.25,3.2899999618530273,3.3399999141693115,12541800.0,3.3399999141693115
2020-08-18,3.509999990463257,3.309999942779541,3.359999895095825,3.430000066757202,28801304.0,3.430000066757202
2020-08-19,3.490000009536743,3.3499999046325684,3.4000000953674316,3.4100000858306885,20401854.0,3.4100000858306885
2020-08-20,3.4700000286102295,3.3299999237060547,3.4200000762939453,3.380000114440918,14705158.0,3.380000114440918
2020-08-21,3.430000066757202,3.3399999141693115,3.390000104904175,3.4000000953674316,11093700.0,3.4000000953674316
2020-08-24,3.430000066757202,3.2799999713897705,3.4100000858306885,3.359999895095825,10061102.0,3.359999895095825
2020-08-25,3.4000000953674316,3.309999942779541,3.380000114440918,3.3399999141693115,9454300.0,3.3399999141693115
2020-08-26,3.3399999141693115,3.2100000381469727,3.319999933242798,3.2200000286102295,12820536.0,3.2200000286102295
2020-08-27,3.3299999237060547,3.200000047683716,3.2200000286102295,3.309999942779541,9945620.0,3.309999942779541
2020-08-28,3.3499999046325684,3.259999990463257,3.3499999046325684,3.319999933242798,8044800.0,3.319999933242798
2020-08-31,3.390000104904175,3.309999942779541,3.319999933242798,3.359999895095825,9792960.0,3.359999895095825
2020-09-01,3.380000114440918,3.299999952316284,3.3499999046325684,3.380000114440918,9189802.0,3.380000114440918
2020-09-02,3.4800000190734863,3.3499999046325684,3.380000114440918,3.440000057220459,18371500.0,3.440000057220459
2020-09-03,3.4700000286102295,3.359999895095825,3.450000047683716,3.380000114440918,13045600.0,3.380000114440918
2020-09-04,3.4800000190734863,3.309999942779541,3.359999895095825,3.4800000190734863,18045600.0,3.4800000190734863
2020-09-07,3.5799999237060547,3.4600000381469727,3.4800000190734863,3.4700000286102295,21108402.0,3.4700000286102295
2020-09-08,3.680000066757202,3.4700000286102295,3.5399999618530273,3.5899999141693115,29388734.0,3.5899999141693115
2020-09-09,3.7200000286102295,3.5399999618530273,3.569999933242798,3.5799999237060547,34716302.0,3.5799999237060547
2020-09-10,3.640000104904175,3.25,3.5999999046325684,3.2799999713897705,32429854.0,3.2799999713897705
2020-09-11,3.2799999713897705,3.180000066757202,3.25,3.2699999809265137,14420722.0,3.2699999809265137
2020-09-14,3.3299999237060547,3.240000009536743,3.2799999713897705,3.2899999618530273,10540700.0,3.2899999618530273
2020-09-15,3.299999952316284,3.180000066757202,3.299999952316284,3.2300000190734863,10585440.0,3.2300000190734863
2020-09-16,3.2200000286102295,3.1500000953674316,3.200000047683716,3.1600000858306885,9957502.0,3.1600000858306885
2020-09-17,3.190000057220459,3.119999885559082,3.1500000953674316,3.1600000858306885,7248352.0,3.1600000858306885
2020-09-18,3.200000047683716,3.0999999046325684,3.1600000858306885,3.190000057220459,9559764.0,3.190000057220459
2020-09-21,3.2300000190734863,3.1500000953674316,3.200000047683716,3.1700000762939453,7472900.0,3.1700000762939453
2020-09-22,3.1600000858306885,3.0999999046325684,3.1600000858306885,3.119999885559082,7270645.0,3.119999885559082
2020-09-23,3.1500000953674316,3.0999999046325684,3.130000114440918,3.140000104904175,4593700.0,3.140000104904175
2020-09-24,3.119999885559082,3.0299999713897705,3.109999895095825,3.0299999713897705,7638200.0,3.0299999713897705
2020-09-25,3.049999952316284,2.9800000190734863,3.0199999809265137,2.990000009536743,5315300.0,2.990000009536743
2020-09-28,3.0299999713897705,2.9700000286102295,3.009999990463257,2.990000009536743,4281300.0,2.990000009536743
2020-09-29,3.049999952316284,2.9700000286102295,3.0,3.009999990463257,4710984.0,3.009999990463257
2020-09-30,3.0399999618530273,3.0,3.009999990463257,3.0199999809265137,3976600.0,3.0199999809265137
2020-10-09,3.0899999141693115,3.0399999618530273,3.049999952316284,3.069999933242798,5347225.0,3.069999933242798
2020-10-12,3.1600000858306885,3.0799999237060547,3.0899999141693115,3.1500000953674316,6582800.0,3.1500000953674316
2020-10-13,3.1500000953674316,3.0999999046325684,3.1500000953674316,3.119999885559082,6711600.0,3.119999885559082
2020-10-14,3.119999885559082,3.0299999713897705,3.119999885559082,3.049999952316284,6903900.0,3.049999952316284
2020-10-15,3.0799999237060547,3.0299999713897705,3.049999952316284,3.059999942779541,5422800.0,3.059999942779541
2020-10-16,3.0799999237060547,3.0299999713897705,3.049999952316284,3.059999942779541,5725437.0,3.059999942779541
2020-10-19,3.119999885559082,3.049999952316284,3.0799999237060547,3.059999942779541,5492833.0,3.059999942779541
2020-10-20,3.119999885559082,3.0299999713897705,3.059999942779541,3.0999999046325684,4994000.0,3.0999999046325684
2020-10-21,3.109999895095825,3.0299999713897705,3.0799999237060547,3.059999942779541,3911888.0,3.059999942779541
2020-10-22,3.069999933242798,2.990000009536743,3.059999942779541,3.049999952316284,4630300.0,3.049999952316284
2020-10-23,3.0799999237060547,3.009999990463257,3.0399999618530273,3.009999990463257,3821102.0,3.009999990463257
2020-10-26,3.0299999713897705,2.9800000190734863,3.009999990463257,3.0,3162900.0,3.0
2020-10-27,3.009999990463257,2.9600000381469727,3.0,2.9600000381469727,2075500.0,2.9600000381469727