Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,8.859999656677246,8.359999656677246,8.649999618530273,8.369999885559082,51966351.0,8.369999885559082
2010-01-05,8.609999656677246,8.130000114440918,8.369999885559082,8.569999694824219,37029879.0,8.569999694824219
2010-01-06,8.649999618530273,8.40999984741211,8.5,8.470000267028809,27554163.0,8.470000267028809
2010-01-07,8.470000267028809,8.100000381469727,8.470000267028809,8.180000305175781,23808840.0,8.180000305175781
2010-01-08,8.25,8.050000190734863,8.100000381469727,8.180000305175781,24209133.0,8.180000305175781
2010-01-11,8.3100004196167,7.989999771118164,8.210000038146973,8.119999885559082,26378557.0,8.119999885559082
2010-01-12,8.399999618530273,8.020000457763672,8.100000381469727,8.34000015258789,29424754.0,8.34000015258789
2010-01-13,8.34000015258789,8.079999923706055,8.1899995803833,8.119999885559082,22222901.0,8.119999885559082
2010-01-14,8.399999618530273,8.109999656677246,8.140000343322754,8.350000381469727,24717559.0,8.350000381469727
2010-01-15,8.369999885559082,8.25,8.34000015258789,8.359999656677246,20570992.0,8.359999656677246
2010-01-18,8.539999961853027,8.3100004196167,8.34000015258789,8.510000228881836,32241169.0,8.510000228881836
2010-01-19,8.529999732971191,8.279999732971191,8.520000457763672,8.430000305175781,23152108.0,8.430000305175781
2010-01-20,8.449999809265137,8.010000228881836,8.399999618530273,8.079999923706055,25408983.0,8.079999923706055
2010-01-21,8.319999694824219,8.050000190734863,8.100000381469727,8.170000076293945,20496870.0,8.170000076293945
2010-01-22,8.239999771118164,7.900000095367432,8.0600004196167,8.069999694824219,21162100.0,8.069999694824219
2010-01-25,8.300000190734863,8.010000228881836,8.029999732971191,8.170000076293945,22441134.0,8.170000076293945
2010-01-26,8.369999885559082,7.550000190734863,8.369999885559082,7.739999771118164,27576701.0,7.739999771118164
2010-01-27,7.949999809265137,7.449999809265137,7.739999771118164,7.659999847412109,18953308.0,7.659999847412109
2010-01-28,7.820000171661377,7.53000020980835,7.619999885559082,7.760000228881836,12339045.0,7.760000228881836
2010-01-29,8.09000015258789,7.630000114440918,7.679999828338623,7.909999847412109,20173025.0,7.909999847412109
2010-02-01,8.050000190734863,7.800000190734863,7.900000095367432,7.820000171661377,19603189.0,7.820000171661377
2010-02-02,7.920000076293945,7.659999847412109,7.809999942779541,7.699999809265137,12960151.0,7.699999809265137
2010-02-03,7.690000057220459,7.230000019073486,7.630000114440918,7.619999885559082,15960559.0,7.619999885559082
2010-02-04,7.849999904632568,7.449999809265137,7.579999923706055,7.690000057220459,16645685.0,7.690000057220459
2010-02-05,7.659999847412109,7.400000095367432,7.489999771118164,7.5,12585421.0,7.5
2010-02-08,7.639999866485596,7.409999847412109,7.440000057220459,7.53000020980835,7384585.0,7.53000020980835
2010-02-09,7.579999923706055,7.429999828338623,7.53000020980835,7.510000228881836,6997949.0,7.510000228881836
2010-02-10,7.639999866485596,7.510000228881836,7.599999904632568,7.590000152587891,5671249.0,7.590000152587891
2010-02-11,7.630000114440918,7.449999809265137,7.599999904632568,7.480000019073486,6727542.0,7.480000019073486
2010-02-12,7.679999828338623,7.5,7.550000190734863,7.650000095367432,7815064.0,7.650000095367432
2010-02-22,7.849999904632568,7.670000076293945,7.71999979019165,7.699999809265137,13242794.0,7.699999809265137
2010-02-23,7.849999904632568,7.559999942779541,7.710000038146973,7.829999923706055,12852556.0,7.829999923706055
2010-02-24,8.149999618530273,7.739999771118164,7.760000228881836,8.050000190734863,23244124.0,8.050000190734863
2010-02-25,8.119999885559082,7.949999809265137,8.0,8.0600004196167,20337992.0,8.0600004196167
2010-02-26,8.180000305175781,7.989999771118164,8.039999961853027,8.100000381469727,17784258.0,8.100000381469727
2010-03-01,8.420000076293945,8.109999656677246,8.149999618530273,8.260000228881836,27719033.0,8.260000228881836
2010-03-02,8.270000457763672,8.079999923706055,8.270000457763672,8.180000305175781,18243845.0,8.180000305175781
2010-03-03,8.779999732971191,8.109999656677246,8.199999809265137,8.5600004196167,56923329.0,8.5600004196167
2010-03-04,8.479999542236328,8.010000228881836,8.479999542236328,8.050000190734863,34809539.0,8.050000190734863
2010-03-05,8.130000114440918,7.920000076293945,8.0,8.010000228881836,15158852.0,8.010000228881836
2010-03-08,8.149999618530273,8.0,8.020000457763672,8.0600004196167,10214557.0,8.0600004196167
2010-03-09,8.09000015258789,7.929999828338623,8.069999694824219,8.020000457763672,9709201.0,8.020000457763672
2010-03-10,8.0600004196167,7.880000114440918,7.989999771118164,7.929999828338623,11204289.0,7.929999828338623
2010-03-11,8.149999618530273,7.900000095367432,7.949999809265137,8.100000381469727,16581033.0,8.100000381469727
2010-03-12,8.09000015258789,7.800000190734863,8.069999694824219,7.829999923706055,11494066.0,7.829999923706055
2010-03-15,7.869999885559082,7.699999809265137,7.769999980926514,7.78000020980835,6994887.0,7.78000020980835
2010-03-16,7.820000171661377,7.710000038146973,7.769999980926514,7.820000171661377,5014909.0,7.820000171661377
2010-03-17,7.96999979019165,7.800000190734863,7.820000171661377,7.960000038146973,8906944.0,7.960000038146973
2010-03-18,8.029999732971191,7.889999866485596,7.980000019073486,7.920000076293945,8668553.0,7.920000076293945
2010-03-19,8.119999885559082,7.960000038146973,7.960000038146973,8.079999923706055,15204724.0,8.079999923706055
2010-03-22,8.390000343322754,8.119999885559082,8.270000457763672,8.180000305175781,22504973.0,8.180000305175781
2010-03-23,9.0,8.5600004196167,8.5600004196167,9.0,146355623.0,9.0
2010-03-24,9.899999618530273,9.0,9.100000381469727,9.899999618530273,194918053.0,9.899999618530273
2010-03-25,9.970000267028809,9.020000457763672,9.600000381469727,9.25,117196429.0,9.25
2010-03-26,9.470000267028809,8.960000038146973,9.149999618530273,9.279999732971191,78991504.0,9.279999732971191
2010-03-29,9.149999618530273,8.899999618530273,9.149999618530273,9.069999694824219,55227534.0,9.069999694824219
2010-03-30,9.180000305175781,8.949999809265137,9.079999923706055,9.109999656677246,41135770.0,9.109999656677246
2010-03-31,9.109999656677246,8.970000267028809,9.069999694824219,9.09000015258789,32705916.0,9.09000015258789
2010-04-01,9.399999618530273,9.029999732971191,9.09000015258789,9.1899995803833,61165907.0,9.1899995803833
2010-04-02,9.140000343322754,8.960000038146973,9.100000381469727,8.970000267028809,41088562.0,8.970000267028809
2010-04-06,9.029999732971191,8.779999732971191,8.90999984741211,9.020000457763672,27995981.0,9.020000457763672
2010-04-07,9.050000190734863,8.890000343322754,8.960000038146973,8.979999542236328,20402314.0,8.979999542236328
2010-04-08,8.979999542236328,8.829999923706055,8.960000038146973,8.880000114440918,22817655.0,8.880000114440918
2010-04-09,9.039999961853027,8.850000381469727,8.869999885559082,8.90999984741211,25652072.0,8.90999984741211
2010-04-12,9.180000305175781,8.869999885559082,8.979999542236328,9.140000343322754,40592086.0,9.140000343322754
2010-04-13,9.15999984741211,8.600000381469727,9.140000343322754,8.899999618530273,32777232.0,8.899999618530273
2010-04-14,9.039999961853027,8.770000457763672,8.880000114440918,8.9399995803833,18065778.0,8.9399995803833
2010-04-15,9.109999656677246,8.829999923706055,8.9399995803833,8.960000038146973,23892852.0,8.960000038146973
2010-04-16,8.989999771118164,8.699999809265137,8.970000267028809,8.760000228881836,15927565.0,8.760000228881836
2010-04-19,8.680000305175781,8.300000190734863,8.680000305175781,8.3100004196167,21590750.0,8.3100004196167
2010-04-20,8.680000305175781,8.270000457763672,8.289999961853027,8.520000457763672,22924570.0,8.520000457763672
2010-04-21,8.649999618530273,8.380000114440918,8.529999732971191,8.609999656677246,18854922.0,8.609999656677246
2010-04-22,8.800000190734863,8.5,8.579999923706055,8.640000343322754,23813821.0,8.640000343322754
2010-04-23,8.880000114440918,8.609999656677246,8.649999618530273,8.739999771118164,21774553.0,8.739999771118164
2010-04-26,8.770000457763672,8.520000457763672,8.760000228881836,8.5600004196167,16822434.0,8.5600004196167
2010-04-27,8.600000381469727,8.069999694824219,8.5600004196167,8.229999542236328,18614716.0,8.229999542236328
2010-04-28,8.229999542236328,8.020000457763672,8.149999618530273,8.149999618530273,10957663.0,8.149999618530273
2010-04-29,8.390000343322754,8.029999732971191,8.15999984741211,8.050000190734863,13825231.0,8.050000190734863
2010-04-30,8.109999656677246,7.400000095367432,8.050000190734863,7.639999866485596,17471337.0,7.639999866485596
2010-05-04,7.829999923706055,7.420000076293945,7.550000190734863,7.699999809265137,9720738.0,7.699999809265137
2010-05-05,8.119999885559082,7.5,7.579999923706055,8.100000381469727,19919900.0,8.100000381469727
2010-05-06,8.109999656677246,7.739999771118164,8.050000190734863,7.789999961853027,14512914.0,7.789999961853027
2010-05-07,8.399999618530273,7.53000020980835,7.599999904632568,8.109999656677246,28184633.0,8.109999656677246
2010-05-10,8.380000114440918,7.860000133514404,8.100000381469727,8.260000228881836,25028684.0,8.260000228881836
2010-05-11,8.399999618530273,7.940000057220459,8.350000381469727,7.989999771118164,16079128.0,7.989999771118164
2010-05-12,8.069999694824219,7.429999828338623,7.829999923706055,7.599999904632568,16268220.0,7.599999904632568
2010-05-13,7.670000076293945,7.199999809265137,7.599999904632568,7.630000114440918,15881201.0,7.630000114440918
2010-05-14,7.78000020980835,7.449999809265137,7.539999961853027,7.679999828338623,13547432.0,7.679999828338623
2010-05-17,7.769999980926514,7.269999980926514,7.579999923706055,7.289999961853027,13445759.0,7.289999961853027
2010-05-18,7.420000076293945,7.0,7.289999961853027,7.349999904632568,14332708.0,7.349999904632568
2010-05-19,7.329999923706055,7.110000133514404,7.300000190734863,7.199999809265137,9960602.0,7.199999809265137
2010-05-20,7.300000190734863,6.820000171661377,7.150000095367432,6.889999866485596,16719547.0,6.889999866485596
2010-05-21,6.840000152587891,6.449999809265137,6.599999904632568,6.820000171661377,15787228.0,6.820000171661377
2010-05-24,7.150000095367432,6.840000152587891,6.880000114440918,7.090000152587891,15752042.0,7.090000152587891
2010-05-25,7.179999828338623,6.949999809265137,7.0,7.090000152587891,12909762.0,7.090000152587891
2010-05-26,7.159999847412109,6.960000038146973,7.070000171661377,7.090000152587891,10227523.0,7.090000152587891
2010-05-27,7.320000171661377,7.070000171661377,7.110000133514404,7.28000020980835,18056901.0,7.28000020980835
2010-05-28,7.380000114440918,7.170000076293945,7.369999885559082,7.199999809265137,14727418.0,7.199999809265137
2010-05-31,7.329999923706055,6.960000038146973,7.179999828338623,6.980000019073486,11333621.0,6.980000019073486
2010-06-01,6.989999771118164,6.630000114440918,6.900000095367432,6.820000171661377,10321326.0,6.820000171661377
2010-06-02,6.949999809265137,6.650000095367432,6.730000019073486,6.920000076293945,6675111.0,6.920000076293945
2010-06-03,7.199999809265137,6.929999828338623,6.949999809265137,6.989999771118164,14585819.0,6.989999771118164
2010-06-04,7.650000095367432,7.0,7.059999942779541,7.489999771118164,36717480.0,7.489999771118164
2010-06-07,7.400000095367432,7.159999847412109,7.260000228881836,7.28000020980835,18180746.0,7.28000020980835
2010-06-08,7.380000114440918,7.179999828338623,7.260000228881836,7.28000020980835,12406757.0,7.28000020980835
2010-06-09,7.639999866485596,7.21999979019165,7.349999904632568,7.519999980926514,24383891.0,7.519999980926514
2010-06-10,7.739999771118164,7.420000076293945,7.480000019073486,7.550000190734863,20473587.0,7.550000190734863
2010-06-11,7.630000114440918,7.320000171661377,7.579999923706055,7.380000114440918,16179115.0,7.380000114440918
2010-06-15,7.380000114440918,7.380000114440918,7.380000114440918,7.380000114440918,0.0,7.380000114440918
2010-06-17,7.380000114440918,7.380000114440918,7.380000114440918,7.380000114440918,0.0,7.380000114440918
2010-06-18,7.360000133514404,6.929999828338623,7.360000133514404,6.989999771118164,12282266.0,6.989999771118164
2010-06-21,7.28000020980835,6.909999847412109,6.920000076293945,7.21999979019165,9398219.0,7.21999979019165
2010-06-22,7.389999866485596,7.110000133514404,7.190000057220459,7.300000190734863,10974146.0,7.300000190734863
2010-06-23,7.699999809265137,7.21999979019165,7.28000020980835,7.590000152587891,26310312.0,7.590000152587891
2010-06-24,7.579999923706055,7.369999885559082,7.510000228881836,7.510000228881836,14449442.0,7.510000228881836
2010-06-25,7.679999828338623,7.420000076293945,7.449999809265137,7.539999961853027,18440741.0,7.539999961853027
2010-06-28,7.690000057220459,7.329999923706055,7.599999904632568,7.380000114440918,11121752.0,7.380000114440918
2010-06-29,7.389999866485596,6.920000076293945,7.389999866485596,6.949999809265137,14005223.0,6.949999809265137
2010-06-30,6.940000057220459,6.630000114440918,6.940000057220459,6.75,9201728.0,6.75
2010-07-01,6.800000190734863,6.539999961853027,6.760000228881836,6.599999904632568,7416085.0,6.599999904632568
2010-07-02,6.630000114440918,6.130000114440918,6.619999885559082,6.489999771118164,8698619.0,6.489999771118164
2010-07-05,6.699999809265137,6.210000038146973,6.429999828338623,6.639999866485596,7196235.0,6.639999866485596
2010-07-06,6.849999904632568,6.590000152587891,6.610000133514404,6.760000228881836,8964879.0,6.760000228881836
2010-07-07,6.829999923706055,6.630000114440918,6.760000228881836,6.78000020980835,7588649.0,6.78000020980835
2010-07-08,6.78000020980835,6.579999923706055,6.78000020980835,6.670000076293945,7725524.0,6.670000076293945
2010-07-09,7.289999961853027,6.639999866485596,6.659999847412109,7.059999942779541,21846140.0,7.059999942779541
2010-07-12,7.139999866485596,6.940000057220459,6.960000038146973,7.099999904632568,14853067.0,7.099999904632568
2010-07-13,7.199999809265137,6.96999979019165,7.059999942779541,7.110000133514404,13610437.0,7.110000133514404
2010-07-14,7.389999866485596,7.099999904632568,7.210000038146973,7.260000228881836,20699382.0,7.260000228881836
2010-07-15,7.199999809265137,6.949999809265137,7.190000057220459,6.960000038146973,14400441.0,6.960000038146973
2010-07-16,7.159999847412109,6.960000038146973,6.980000019073486,7.099999904632568,10516677.0,7.099999904632568
2010-07-19,7.199999809265137,6.920000076293945,7.0,7.190000057220459,13995922.0,7.190000057220459
2010-07-20,7.389999866485596,7.159999847412109,7.239999771118164,7.349999904632568,23121749.0,7.349999904632568
2010-07-21,7.5,7.230000019073486,7.300000190734863,7.440000057220459,24692408.0,7.440000057220459
2010-07-22,7.5,7.320000171661377,7.440000057220459,7.449999809265137,19609381.0,7.449999809265137
2010-07-23,7.570000171661377,7.309999942779541,7.400000095367432,7.409999847412109,20259524.0,7.409999847412109
2010-07-26,7.480000019073486,7.349999904632568,7.380000114440918,7.449999809265137,16358118.0,7.449999809265137
2010-07-27,7.639999866485596,7.349999904632568,7.449999809265137,7.579999923706055,31093603.0,7.579999923706055
2010-07-28,7.909999847412109,7.489999771118164,7.510000228881836,7.71999979019165,40642752.0,7.71999979019165
2010-07-29,7.78000020980835,7.579999923706055,7.710000038146973,7.679999828338623,22953708.0,7.679999828338623
2010-07-30,7.869999885559082,7.610000133514404,7.619999885559082,7.699999809265137,22864155.0,7.699999809265137
2010-08-02,7.869999885559082,7.639999866485596,7.78000020980835,7.849999904632568,23231915.0,7.849999904632568
2010-08-03,7.880000114440918,7.630000114440918,7.820000171661377,7.639999866485596,21561764.0,7.639999866485596
2010-08-04,7.860000133514404,7.599999904632568,7.610000133514404,7.849999904632568,24308207.0,7.849999904632568
2010-08-05,8.130000114440918,7.820000171661377,7.889999866485596,7.909999847412109,38639015.0,7.909999847412109
2010-08-06,8.449999809265137,7.949999809265137,7.989999771118164,8.25,54361647.0,8.25
2010-08-09,8.59000015258789,8.210000038146973,8.289999961853027,8.380000114440918,44620209.0,8.380000114440918
2010-08-10,8.430000305175781,8.020000457763672,8.399999618530273,8.029999732971191,34523545.0,8.029999732971191
2010-08-11,8.170000076293945,7.960000038146973,8.0,8.119999885559082,19759153.0,8.119999885559082
2010-08-12,8.239999771118164,7.960000038146973,8.029999732971191,8.09000015258789,22510692.0,8.09000015258789
2010-08-13,8.119999885559082,7.78000020980835,8.039999961853027,8.050000190734863,24638409.0,8.050000190734863
2010-08-16,8.239999771118164,8.09000015258789,8.109999656677246,8.180000305175781,28176453.0,8.180000305175781
2010-08-17,8.220000267028809,8.029999732971191,8.1899995803833,8.15999984741211,19747672.0,8.15999984741211
2010-08-18,8.1899995803833,8.0,8.180000305175781,8.100000381469727,18690302.0,8.100000381469727
2010-08-19,8.149999618530273,8.029999732971191,8.130000114440918,8.09000015258789,16886367.0,8.09000015258789
2010-08-20,8.079999923706055,7.809999942779541,8.079999923706055,7.869999885559082,17204852.0,7.869999885559082
2010-08-23,7.960000038146973,7.840000152587891,7.869999885559082,7.920000076293945,11061847.0,7.920000076293945
2010-08-24,8.489999771118164,7.980000019073486,7.980000019073486,8.279999732971191,50936029.0,8.279999732971191
2010-08-25,8.210000038146973,7.960000038146973,8.170000076293945,7.980000019073486,23416243.0,7.980000019073486
2010-08-26,8.100000381469727,7.900000095367432,8.050000190734863,7.980000019073486,11546415.0,7.980000019073486
2010-08-27,8.180000305175781,7.909999847412109,7.980000019073486,8.15999984741211,18824697.0,8.15999984741211
2010-08-30,8.34000015258789,8.100000381469727,8.229999542236328,8.25,26192617.0,8.25
2010-08-31,8.229999542236328,8.100000381469727,8.229999542236328,8.180000305175781,17804829.0,8.180000305175781
2010-09-01,8.260000228881836,8.010000228881836,8.199999809265137,8.1899995803833,19787591.0,8.1899995803833
2010-09-02,8.319999694824219,8.079999923706055,8.239999771118164,8.270000457763672,27603546.0,8.270000457763672
2010-09-03,8.979999542236328,8.170000076293945,8.270000457763672,8.6899995803833,64578770.0,8.6899995803833
2010-09-06,8.779999732971191,8.430000305175781,8.649999618530273,8.529999732971191,34314611.0,8.529999732971191
2010-09-07,8.649999618530273,8.399999618530273,8.489999771118164,8.569999694824219,22759255.0,8.569999694824219
2010-09-08,8.539999961853027,8.369999885559082,8.539999961853027,8.489999771118164,20235469.0,8.489999771118164
2010-09-09,8.539999961853027,8.220000267028809,8.5,8.260000228881836,24880401.0,8.260000228881836
2010-09-10,8.489999771118164,8.279999732971191,8.369999885559082,8.420000076293945,25037824.0,8.420000076293945
2010-09-13,8.680000305175781,8.380000114440918,8.4399995803833,8.489999771118164,28417137.0,8.489999771118164
2010-09-14,8.5,8.300000190734863,8.5,8.359999656677246,19887109.0,8.359999656677246
2010-09-15,8.34000015258789,8.180000305175781,8.329999923706055,8.199999809265137,17201325.0,8.199999809265137
2010-09-16,8.25,7.829999923706055,8.229999542236328,7.909999847412109,21286518.0,7.909999847412109
2010-09-17,7.980000019073486,7.789999961853027,7.900000095367432,7.920000076293945,11297246.0,7.920000076293945
2010-09-20,8.079999923706055,7.900000095367432,7.980000019073486,7.940000057220459,11803816.0,7.940000057220459
2010-09-21,7.949999809265137,7.849999904632568,7.900000095367432,7.880000114440918,6303875.0,7.880000114440918
2010-09-27,8.079999923706055,7.949999809265137,7.949999809265137,8.0600004196167,10792410.0,8.0600004196167
2010-09-28,8.029999732971191,7.800000190734863,8.029999732971191,7.880000114440918,11784324.0,7.880000114440918
2010-09-29,8.100000381469727,7.840000152587891,7.880000114440918,7.909999847412109,12199357.0,7.909999847412109
2010-09-30,8.069999694824219,7.800000190734863,7.849999904632568,8.050000190734863,12140381.0,8.050000190734863
2010-10-08,8.350000381469727,8.039999961853027,8.109999656677246,8.239999771118164,22641952.0,8.239999771118164
2010-10-11,8.899999618530273,8.449999809265137,8.449999809265137,8.539999961853027,65981792.0,8.539999961853027
2010-10-12,8.539999961853027,8.289999961853027,8.449999809265137,8.449999809265137,30353417.0,8.449999809265137
2010-10-13,8.619999885559082,8.380000114440918,8.420000076293945,8.470000267028809,26551034.0,8.470000267028809
2010-10-14,8.6899995803833,8.260000228881836,8.369999885559082,8.399999618530273,50895355.0,8.399999618530273
2010-10-15,8.359999656677246,8.15999984741211,8.300000190734863,8.270000457763672,30560417.0,8.270000457763672
2010-10-18,8.4399995803833,7.860000133514404,8.329999923706055,8.050000190734863,26862171.0,8.050000190734863
2010-10-19,8.229999542236328,7.980000019073486,8.020000457763672,8.220000267028809,16601232.0,8.220000267028809
2010-10-20,8.829999923706055,8.010000228881836,8.050000190734863,8.65999984741211,62909050.0,8.65999984741211
2010-10-21,8.979999542236328,8.449999809265137,8.850000381469727,8.520000457763672,39822504.0,8.520000457763672
2010-10-22,8.869999885559082,8.4399995803833,8.479999542236328,8.649999618530273,42372410.0,8.649999618530273
2010-10-25,8.960000038146973,8.649999618530273,8.859999656677246,8.800000190734863,52421449.0,8.800000190734863
2010-10-26,8.800000190734863,8.539999961853027,8.770000457763672,8.699999809265137,37616638.0,8.699999809265137
2010-10-27,8.949999809265137,8.5,8.6899995803833,8.59000015258789,36700607.0,8.59000015258789
2010-10-28,8.6899995803833,8.399999618530273,8.59000015258789,8.649999618530273,25261118.0,8.649999618530273
2010-10-29,8.6899995803833,8.399999618530273,8.59000015258789,8.510000228881836,18486361.0,8.510000228881836
2010-11-01,8.75,8.510000228881836,8.569999694824219,8.720000267028809,35069504.0,8.720000267028809
2010-11-02,8.699999809265137,8.520000457763672,8.699999809265137,8.5600004196167,31065614.0,8.5600004196167
2010-11-03,8.930000305175781,8.569999694824219,8.579999923706055,8.710000038146973,55350751.0,8.710000038146973
2010-11-04,8.899999618530273,8.600000381469727,8.789999961853027,8.890000343322754,45977487.0,8.890000343322754
2010-11-05,9.380000114440918,8.979999542236328,9.079999923706055,9.15999984741211,83583462.0,9.15999984741211
2010-11-08,9.649999618530273,9.0600004196167,9.199999809265137,9.539999961853027,67709037.0,9.539999961853027
2010-11-09,9.890000343322754,9.399999618530273,9.609999656677246,9.59000015258789,66801985.0,9.59000015258789
2010-11-10,9.699999809265137,9.350000381469727,9.579999923706055,9.460000038146973,40004217.0,9.460000038146973
2010-11-11,9.460000038146973,9.199999809265137,9.350000381469727,9.229999542236328,42609299.0,9.229999542236328
2010-11-12,9.300000190734863,8.5,9.109999656677246,8.59000015258789,38680241.0,8.59000015258789
2010-11-15,8.779999732971191,8.510000228881836,8.680000305175781,8.770000457763672,19706421.0,8.770000457763672
2010-11-16,9.1899995803833,8.65999984741211,8.890000343322754,8.800000190734863,39350745.0,8.800000190734863
2010-11-17,8.699999809265137,8.199999809265137,8.550000190734863,8.25,20952910.0,8.25
2010-11-18,8.390000343322754,8.0,8.34000015258789,8.359999656677246,17344032.0,8.359999656677246
2010-11-19,8.350000381469727,8.079999923706055,8.329999923706055,8.34000015258789,16186489.0,8.34000015258789
2010-11-22,8.380000114440918,8.180000305175781,8.25,8.279999732971191,14360354.0,8.279999732971191
2010-11-23,8.25,7.860000133514404,8.25,8.010000228881836,15864645.0,8.010000228881836
2010-11-24,8.180000305175781,7.909999847412109,7.920000076293945,8.170000076293945,12484910.0,8.170000076293945
2010-11-25,8.300000190734863,8.109999656677246,8.180000305175781,8.260000228881836,14810684.0,8.260000228881836
2010-11-26,8.260000228881836,8.079999923706055,8.260000228881836,8.199999809265137,11573305.0,8.199999809265137
2010-11-29,8.1899995803833,8.029999732971191,8.100000381469727,8.15999984741211,10100727.0,8.15999984741211
2010-11-30,8.170000076293945,7.630000114440918,8.170000076293945,7.849999904632568,15572794.0,7.849999904632568
2010-12-01,7.900000095367432,7.78000020980835,7.809999942779541,7.840000152587891,6871318.0,7.840000152587891
2010-12-02,8.140000343322754,7.880000114440918,7.940000057220459,8.069999694824219,14520724.0,8.069999694824219
2010-12-03,8.09000015258789,7.900000095367432,8.09000015258789,7.989999771118164,7977486.0,7.989999771118164
2010-12-06,8.100000381469727,7.829999923706055,8.020000457763672,7.889999866485596,6279391.0,7.889999866485596
2010-12-07,7.920000076293945,7.690000057220459,7.869999885559082,7.900000095367432,6794072.0,7.900000095367432
2010-12-08,7.949999809265137,7.800000190734863,7.909999847412109,7.809999942779541,7032676.0,7.809999942779541
2010-12-09,7.889999866485596,7.71999979019165,7.78000020980835,7.75,6972134.0,7.75
2010-12-10,7.800000190734863,7.639999866485596,7.75,7.78000020980835,6639949.0,7.78000020980835
2010-12-13,7.940000057220459,7.78000020980835,7.800000190734863,7.940000057220459,11060371.0,7.940000057220459
2010-12-14,8.229999542236328,7.880000114440918,7.940000057220459,8.180000305175781,22360329.0,8.180000305175781
2010-12-15,8.300000190734863,8.069999694824219,8.15999984741211,8.109999656677246,18242018.0,8.109999656677246
2010-12-16,8.15999984741211,8.050000190734863,8.079999923706055,8.079999923706055,8144607.0,8.079999923706055
2010-12-17,8.149999618530273,8.0600004196167,8.079999923706055,8.109999656677246,6227048.0,8.109999656677246
2010-12-20,8.460000038146973,8.020000457763672,8.170000076293945,8.380000114440918,32135377.0,8.380000114440918
2010-12-21,8.350000381469727,8.149999618530273,8.350000381469727,8.279999732971191,15345885.0,8.279999732971191
2010-12-22,8.279999732971191,8.079999923706055,8.279999732971191,8.130000114440918,11909812.0,8.130000114440918
2010-12-23,8.180000305175781,8.010000228881836,8.130000114440918,8.029999732971191,8763995.0,8.029999732971191
2010-12-24,8.050000190734863,7.760000228881836,8.039999961853027,7.849999904632568,7477386.0,7.849999904632568
2010-12-27,7.929999828338623,7.650000095367432,7.849999904632568,7.679999828338623,7550089.0,7.679999828338623
2010-12-28,7.659999847412109,7.309999942779541,7.659999847412109,7.389999866485596,7129147.0,7.389999866485596
2010-12-29,7.53000020980835,7.380000114440918,7.400000095367432,7.46999979019165,3950153.0,7.46999979019165
2010-12-30,7.5,7.409999847412109,7.480000019073486,7.440000057220459,4062249.0,7.440000057220459
2010-12-31,7.610000133514404,7.480000019073486,7.489999771118164,7.599999904632568,4914567.0,7.599999904632568
2011-01-04,7.730000019073486,7.590000152587891,7.699999809265137,7.690000057220459,6146507.0,7.690000057220459
2011-01-05,7.739999771118164,7.599999904632568,7.670000076293945,7.730000019073486,6688686.0,7.730000019073486
2011-01-06,7.789999961853027,7.650000095367432,7.730000019073486,7.659999847412109,5423751.0,7.659999847412109
2011-01-07,7.71999979019165,7.579999923706055,7.650000095367432,7.630000114440918,6744065.0,7.630000114440918
2011-01-10,7.639999866485596,7.389999866485596,7.630000114440918,7.409999847412109,5409772.0,7.409999847412109
2011-01-11,7.400000095367432,7.159999847412109,7.389999866485596,7.329999923706055,5436646.0,7.329999923706055
2011-01-12,7.449999809265137,7.329999923706055,7.340000152587891,7.409999847412109,6164895.0,7.409999847412109
2011-01-13,7.449999809265137,7.349999904632568,7.420000076293945,7.380000114440918,3635094.0,7.380000114440918
2011-01-14,7.389999866485596,7.25,7.380000114440918,7.260000228881836,4546316.0,7.260000228881836
2011-01-17,7.28000020980835,7.050000190734863,7.21999979019165,7.099999904632568,5458101.0,7.099999904632568
2011-01-18,7.230000019073486,6.989999771118164,7.059999942779541,7.190000057220459,4971553.0,7.190000057220459
2011-01-19,7.340000152587891,7.110000133514404,7.150000095367432,7.329999923706055,6355727.0,7.329999923706055
2011-01-20,7.380000114440918,7.139999866485596,7.320000171661377,7.150000095367432,7538400.0,7.150000095367432
2011-01-21,7.170000076293945,6.960000038146973,7.119999885559082,7.090000152587891,6505790.0,7.090000152587891
2011-01-24,7.139999866485596,7.010000228881836,7.119999885559082,7.019999980926514,3529860.0,7.019999980926514
2011-01-25,7.059999942779541,6.860000133514404,7.050000190734863,6.929999828338623,4150771.0,6.929999828338623
2011-01-26,7.019999980926514,6.900000095367432,6.940000057220459,7.019999980926514,2874289.0,7.019999980926514
2011-01-27,7.309999942779541,6.960000038146973,7.0,7.289999961853027,7763643.0,7.289999961853027
2011-01-28,7.46999979019165,7.230000019073486,7.380000114440918,7.320000171661377,10889519.0,7.320000171661377
2011-01-31,7.570000171661377,7.210000038146973,7.329999923706055,7.480000019073486,11824836.0,7.480000019073486
2011-02-01,7.460000038146973,7.329999923706055,7.429999828338623,7.389999866485596,6048566.0,7.389999866485596
2011-02-09,8.130000114440918,7.480000019073486,7.489999771118164,8.130000114440918,20082368.0,8.130000114440918
2011-02-10,8.9399995803833,8.760000228881836,8.9399995803833,8.9399995803833,49335910.0,8.9399995803833
2011-02-11,9.600000381469727,9.130000114440918,9.399999618530273,9.479999542236328,156236967.0,9.479999542236328
2011-02-14,9.489999771118164,9.180000305175781,9.390000343322754,9.40999984741211,97944234.0,9.40999984741211
2011-02-15,9.670000076293945,9.279999732971191,9.34000015258789,9.430000305175781,116965813.0,9.430000305175781
2011-02-16,9.4399995803833,9.130000114440918,9.319999694824219,9.34000015258789,80981549.0,9.34000015258789
2011-02-17,9.550000190734863,9.199999809265137,9.300000190734863,9.390000343322754,79049299.0,9.390000343322754
2011-02-18,9.369999885559082,8.880000114440918,9.369999885559082,8.899999618530273,74023958.0,8.899999618530273
2011-02-21,9.119999885559082,8.890000343322754,8.920000076293945,9.0,44314688.0,9.0
2011-02-22,9.25,8.699999809265137,8.90999984741211,8.989999771118164,70383237.0,8.989999771118164
2011-02-23,8.949999809265137,8.619999885559082,8.880000114440918,8.800000190734863,37828086.0,8.800000190734863
2011-02-24,8.949999809265137,8.65999984741211,8.729999542236328,8.880000114440918,31527708.0,8.880000114440918
2011-02-25,9.050000190734863,8.75,8.859999656677246,8.979999542236328,34534344.0,8.979999542236328
2011-02-28,9.199999809265137,9.0,9.050000190734863,9.050000190734863,38036230.0,9.050000190734863
2011-03-01,9.279999732971191,8.800000190734863,9.09000015258789,9.180000305175781,59777802.0,9.180000305175781
2011-03-02,9.09000015258789,8.829999923706055,9.050000190734863,8.989999771118164,29883992.0,8.989999771118164
2011-03-03,9.010000228881836,8.680000305175781,8.960000038146973,8.710000038146973,25417139.0,8.710000038146973
2011-03-04,8.989999771118164,8.6899995803833,8.720000267028809,8.90999984741211,22724631.0,8.90999984741211
2011-03-07,9.0600004196167,8.819999694824219,8.899999618530273,8.9399995803833,26562582.0,8.9399995803833
2011-03-08,9.029999732971191,8.829999923706055,8.899999618530273,8.930000305175781,22738398.0,8.930000305175781
2011-03-09,9.180000305175781,8.850000381469727,8.920000076293945,9.0600004196167,37909075.0,9.0600004196167
2011-03-10,9.15999984741211,8.869999885559082,9.0,8.880000114440918,27409230.0,8.880000114440918
2011-03-11,8.880000114440918,8.630000114440918,8.800000190734863,8.710000038146973,27370063.0,8.710000038146973
2011-03-14,8.789999961853027,8.640000343322754,8.729999542236328,8.789999961853027,15631094.0,8.789999961853027
2011-03-15,8.800000190734863,8.300000190734863,8.800000190734863,8.550000190734863,23710052.0,8.550000190734863
2011-03-16,8.739999771118164,8.489999771118164,8.569999694824219,8.65999984741211,19182912.0,8.65999984741211
2011-03-17,9.09000015258789,8.430000305175781,8.600000381469727,9.069999694824219,57953639.0,9.069999694824219
2011-03-18,9.069999694824219,8.8100004196167,9.069999694824219,8.90999984741211,28839864.0,8.90999984741211
2011-03-21,8.890000343322754,8.600000381469727,8.829999923706055,8.65999984741211,20034897.0,8.65999984741211
2011-03-22,8.699999809265137,8.5,8.65999984741211,8.579999923706055,13321247.0,8.579999923706055
2011-03-23,8.680000305175781,8.520000457763672,8.529999732971191,8.630000114440918,13375300.0,8.630000114440918
2011-03-24,8.789999961853027,8.550000190734863,8.649999618530273,8.6899995803833,20354224.0,8.6899995803833
2011-03-25,8.710000038146973,8.600000381469727,8.65999984741211,8.649999618530273,16365995.0,8.649999618530273
2011-03-28,8.6899995803833,8.5600004196167,8.619999885559082,8.600000381469727,16403048.0,8.600000381469727
2011-03-29,8.600000381469727,8.420000076293945,8.579999923706055,8.449999809265137,15976779.0,8.449999809265137
2011-03-30,8.489999771118164,8.329999923706055,8.430000305175781,8.359999656677246,10969100.0,8.359999656677246
2011-03-31,8.65999984741211,8.359999656677246,8.369999885559082,8.489999771118164,18450082.0,8.489999771118164
2011-04-01,8.5,8.239999771118164,8.319999694824219,8.430000305175781,14288058.0,8.430000305175781
2011-04-06,8.579999923706055,8.380000114440918,8.520000457763672,8.449999809265137,12254549.0,8.449999809265137
2011-04-07,8.579999923706055,8.359999656677246,8.430000305175781,8.569999694824219,14009950.0,8.569999694824219
2011-04-08,8.609999656677246,8.489999771118164,8.520000457763672,8.569999694824219,13005479.0,8.569999694824219
2011-04-11,8.59000015258789,8.40999984741211,8.569999694824219,8.460000038146973,13396309.0,8.460000038146973
2011-04-12,8.550000190734863,8.399999618530273,8.430000305175781,8.529999732971191,11776944.0,8.529999732971191
2011-04-13,8.619999885559082,8.399999618530273,8.5,8.59000015258789,15430193.0,8.59000015258789
2011-04-14,8.899999618530273,8.609999656677246,8.609999656677246,8.789999961853027,41970251.0,8.789999961853027
2011-04-15,8.789999961853027,8.550000190734863,8.789999961853027,8.680000305175781,19761415.0,8.680000305175781
2011-04-18,8.850000381469727,8.5600004196167,8.630000114440918,8.819999694824219,22881982.0,8.819999694824219
2011-04-19,9.010000228881836,8.609999656677246,8.609999656677246,8.770000457763672,34625522.0,8.770000457763672
2011-04-20,8.850000381469727,8.609999656677246,8.75,8.710000038146973,17926957.0,8.710000038146973
2011-04-21,8.789999961853027,8.630000114440918,8.710000038146973,8.720000267028809,14793645.0,8.720000267028809
2011-04-22,8.989999771118164,8.65999984741211,8.6899995803833,8.920000076293945,30290235.0,8.920000076293945
2011-04-25,8.869999885559082,8.399999618530273,8.859999656677246,8.430000305175781,24846712.0,8.430000305175781
2011-04-26,8.449999809265137,8.109999656677246,8.430000305175781,8.130000114440918,17750883.0,8.130000114440918
2011-04-27,8.279999732971191,7.849999904632568,8.140000343322754,7.96999979019165,11810808.0,7.96999979019165
2011-04-28,8.079999923706055,7.690000057220459,7.96999979019165,7.739999771118164,10176838.0,7.739999771118164
2011-04-29,7.869999885559082,7.71999979019165,7.769999980926514,7.860000133514404,5807638.0,7.860000133514404
2011-05-03,7.989999771118164,7.820000171661377,7.880000114440918,7.96999979019165,6419517.0,7.96999979019165
2011-05-04,7.96999979019165,7.699999809265137,7.949999809265137,7.75,8228806.0,7.75
2011-05-05,7.840000152587891,7.710000038146973,7.760000228881836,7.769999980926514,5088520.0,7.769999980926514
2011-05-06,7.78000020980835,7.599999904632568,7.739999771118164,7.78000020980835,6912010.0,7.78000020980835
2011-05-09,7.989999771118164,7.789999961853027,7.789999961853027,7.96999979019165,9445662.0,7.96999979019165
2011-05-10,8.09000015258789,7.860000133514404,7.960000038146973,7.989999771118164,8806308.0,7.989999771118164
2011-05-11,8.029999732971191,7.900000095367432,8.0,7.980000019073486,6437212.0,7.980000019073486
2011-05-12,8.010000228881836,7.78000020980835,7.940000057220459,7.800000190734863,6951507.0,7.800000190734863
2011-05-13,7.920000076293945,7.75,7.840000152587891,7.909999847412109,6150465.0,7.909999847412109
2011-05-16,7.980000019073486,7.800000190734863,7.909999847412109,7.829999923706055,7036771.0,7.829999923706055
2011-05-17,7.960000038146973,7.730000019073486,7.829999923706055,7.889999866485596,7855823.0,7.889999866485596
2011-05-18,8.069999694824219,7.829999923706055,7.909999847412109,8.039999961853027,11461531.0,8.039999961853027
2011-05-19,8.109999656677246,7.900000095367432,8.100000381469727,7.900000095367432,8413302.0,7.900000095367432
2011-05-20,7.989999771118164,7.840000152587891,7.869999885559082,7.960000038146973,4916764.0,7.960000038146973
2011-05-23,8.760000228881836,8.0,8.039999961853027,8.539999961853027,67691490.0,8.539999961853027
2011-05-24,8.420000076293945,7.960000038146973,8.34000015258789,8.289999961853027,45664271.0,8.289999961853027
2011-05-25,8.949999809265137,8.300000190734863,8.300000190734863,8.609999656677246,58909142.0,8.609999656677246
2011-05-26,8.979999542236328,8.449999809265137,8.5,8.84000015258789,68039957.0,8.84000015258789
2011-05-30,8.829999923706055,8.199999809265137,8.300000190734863,8.390000343322754,42721285.0,8.390000343322754
2011-05-31,8.920000076293945,8.010000228881836,8.399999618530273,8.869999885559082,42324418.0,8.869999885559082
2011-06-01,9.640000343322754,8.670000076293945,8.779999732971191,9.170000076293945,94327996.0,9.170000076293945
2011-06-02,9.199999809265137,8.600000381469727,8.989999771118164,8.989999771118164,58227476.0,8.989999771118164
2011-06-03,9.130000114440918,8.789999961853027,8.90999984741211,8.920000076293945,35314147.0,8.920000076293945
2011-06-07,8.859999656677246,8.510000228881836,8.770000457763672,8.739999771118164,41068019.0,8.739999771118164
2011-06-08,9.149999618530273,8.619999885559082,8.6899995803833,9.09000015258789,56110456.0,9.09000015258789
2011-06-09,9.039999961853027,8.609999656677246,8.949999809265137,8.649999618530273,41685139.0,8.649999618530273
2011-06-10,8.720000267028809,8.25,8.600000381469727,8.520000457763672,32318559.0,8.520000457763672
2011-06-13,8.420000076293945,8.100000381469727,8.40999984741211,8.220000267028809,24696861.0,8.220000267028809
2011-06-14,8.380000114440918,8.140000343322754,8.140000343322754,8.34000015258789,19984622.0,8.34000015258789
2011-06-15,8.4399995803833,8.1899995803833,8.289999961853027,8.239999771118164,19923178.0,8.239999771118164
2011-06-16,8.119999885559082,7.800000190734863,8.109999656677246,7.840000152587891,24782501.0,7.840000152587891
2011-06-17,8.069999694824219,7.71999979019165,7.789999961853027,7.769999980926514,15556406.0,7.769999980926514
2011-06-20,7.909999847412109,7.699999809265137,7.769999980926514,7.840000152587891,11136095.0,7.840000152587891
2011-06-21,7.929999828338623,7.739999771118164,7.889999866485596,7.900000095367432,11489679.0,7.900000095367432
2011-06-22,7.920000076293945,7.78000020980835,7.900000095367432,7.829999923706055,9761770.0,7.829999923706055
2011-06-23,7.869999885559082,7.519999980926514,7.769999980926514,7.840000152587891,15657865.0,7.840000152587891
2011-06-24,8.130000114440918,7.71999979019165,7.75,7.980000019073486,21688490.0,7.980000019073486
2011-06-27,8.1899995803833,7.920000076293945,7.960000038146973,8.149999618530273,25427173.0,8.149999618530273
2011-06-28,8.130000114440918,8.0,8.100000381469727,8.069999694824219,14773283.0,8.069999694824219
2011-06-29,8.149999618530273,7.849999904632568,8.069999694824219,7.860000133514404,14031144.0,7.860000133514404
2011-06-30,7.980000019073486,7.860000133514404,7.900000095367432,7.940000057220459,10523157.0,7.940000057220459
2011-07-01,8.050000190734863,7.880000114440918,7.989999771118164,7.989999771118164,12528178.0,7.989999771118164
2011-07-04,8.579999923706055,7.980000019073486,8.010000228881836,8.289999961853027,34646015.0,8.289999961853027
2011-07-05,8.34000015258789,8.180000305175781,8.220000267028809,8.289999961853027,17951912.0,8.289999961853027
2011-07-06,8.449999809265137,8.220000267028809,8.270000457763672,8.369999885559082,22919133.0,8.369999885559082
2011-07-07,8.470000267028809,8.300000190734863,8.359999656677246,8.399999618530273,23316126.0,8.399999618530273
2011-07-08,8.529999732971191,8.3100004196167,8.4399995803833,8.390000343322754,16248758.0,8.390000343322754
2011-07-11,8.390000343322754,8.199999809265137,8.289999961853027,8.350000381469727,16275084.0,8.350000381469727
2011-07-12,8.350000381469727,8.100000381469727,8.279999732971191,8.170000076293945,16655907.0,8.170000076293945
2011-07-13,8.329999923706055,8.140000343322754,8.170000076293945,8.289999961853027,12324864.0,8.289999961853027
2011-07-14,8.539999961853027,8.260000228881836,8.350000381469727,8.479999542236328,29952356.0,8.479999542236328
2011-07-15,8.470000267028809,8.329999923706055,8.460000038146973,8.390000343322754,16117818.0,8.390000343322754
2011-07-18,8.539999961853027,8.369999885559082,8.449999809265137,8.5,21804248.0,8.5
2011-07-19,8.470000267028809,8.229999542236328,8.470000267028809,8.270000457763672,17887268.0,8.270000457763672
2011-07-20,8.649999618530273,8.260000228881836,8.3100004196167,8.59000015258789,40417246.0,8.59000015258789
2011-07-21,8.5600004196167,8.329999923706055,8.520000457763672,8.5,22294650.0,8.5
2011-07-22,8.529999732971191,8.34000015258789,8.5,8.380000114440918,21827254.0,8.380000114440918
2011-07-25,8.350000381469727,7.760000228881836,8.300000190734863,7.849999904632568,28832816.0,7.849999904632568
2011-07-26,7.949999809265137,7.710000038146973,7.849999904632568,7.900000095367432,10290359.0,7.900000095367432
2011-07-27,7.949999809265137,7.769999980926514,7.800000190734863,7.909999847412109,9631151.0,7.909999847412109
2011-07-28,7.860000133514404,7.699999809265137,7.789999961853027,7.769999980926514,10960318.0,7.769999980926514
2011-07-29,7.869999885559082,7.679999828338623,7.800000190734863,7.78000020980835,7686277.0,7.78000020980835
2011-08-01,7.840000152587891,7.730000019073486,7.78000020980835,7.800000190734863,5915925.0,7.800000190734863
2011-08-02,7.989999771118164,7.809999942779541,7.860000133514404,7.940000057220459,14479688.0,7.940000057220459
2011-08-03,8.079999923706055,7.760000228881836,7.889999866485596,8.0,12483217.0,8.0
2011-08-04,8.0600004196167,7.900000095367432,7.900000095367432,7.960000038146973,9104157.0,7.960000038146973
2011-08-05,7.869999885559082,7.510000228881836,7.699999809265137,7.75,10668055.0,7.75
2011-08-08,7.699999809265137,6.980000019073486,7.599999904632568,7.230000019073486,15581032.0,7.230000019073486
2011-08-09,7.230000019073486,6.849999904632568,6.989999771118164,7.139999866485596,11479015.0,7.139999866485596
2011-08-10,7.389999866485596,7.210000038146973,7.300000190734863,7.230000019073486,9964372.0,7.230000019073486
2011-08-11,7.440000057220459,7.0,7.050000190734863,7.389999866485596,10640954.0,7.389999866485596
2011-08-12,7.46999979019165,7.349999904632568,7.420000076293945,7.400000095367432,10642269.0,7.400000095367432
2011-08-15,7.46999979019165,7.349999904632568,7.409999847412109,7.460000038146973,9575270.0,7.460000038146973
2011-08-16,7.579999923706055,7.360000133514404,7.46999979019165,7.489999771118164,11968915.0,7.489999771118164
2011-08-17,7.5,7.360000133514404,7.460000038146973,7.409999847412109,6621212.0,7.409999847412109
2011-08-18,7.460000038146973,7.25,7.409999847412109,7.269999980926514,6724624.0,7.269999980926514
2011-08-19,7.190000057220459,7.050000190734863,7.110000133514404,7.139999866485596,7298586.0,7.139999866485596
2011-08-22,7.210000038146973,7.050000190734863,7.139999866485596,7.099999904632568,6141559.0,7.099999904632568
2011-08-23,7.190000057220459,7.110000133514404,7.110000133514404,7.190000057220459,5183537.0,7.190000057220459
2011-08-24,7.369999885559082,7.159999847412109,7.260000228881836,7.190000057220459,6464507.0,7.190000057220459
2011-08-25,7.420000076293945,7.179999828338623,7.25,7.369999885559082,12506796.0,7.369999885559082
2011-08-26,7.420000076293945,7.300000190734863,7.340000152587891,7.380000114440918,8234725.0,7.380000114440918
2011-08-29,7.550000190734863,7.329999923706055,7.360000133514404,7.400000095367432,12607600.0,7.400000095367432
2011-08-30,8.140000343322754,7.670000076293945,7.900000095367432,7.75,52729575.0,7.75
2011-08-31,7.820000171661377,7.579999923706055,7.690000057220459,7.699999809265137,31186689.0,7.699999809265137
2011-09-01,7.670000076293945,7.380000114440918,7.619999885559082,7.449999809265137,21442249.0,7.449999809265137
2011-09-02,7.480000019073486,7.199999809265137,7.409999847412109,7.260000228881836,12241229.0,7.260000228881836
2011-09-05,7.260000228881836,7.110000133514404,7.159999847412109,7.170000076293945,8118914.0,7.170000076293945
2011-09-06,7.269999980926514,7.090000152587891,7.110000133514404,7.179999828338623,6035678.0,7.179999828338623
2011-09-07,7.460000038146973,7.190000057220459,7.190000057220459,7.400000095367432,10995286.0,7.400000095367432
2011-09-08,7.449999809265137,7.210000038146973,7.449999809265137,7.21999979019165,10253284.0,7.21999979019165
2011-09-09,7.329999923706055,7.179999828338623,7.25,7.269999980926514,6195699.0,7.269999980926514
2011-09-13,7.210000038146973,7.099999904632568,7.139999866485596,7.179999828338623,4335585.0,7.179999828338623
2011-09-14,7.239999771118164,7.050000190734863,7.239999771118164,7.190000057220459,6456170.0,7.190000057220459
2011-09-15,7.239999771118164,7.159999847412109,7.199999809265137,7.190000057220459,4832742.0,7.190000057220459
2011-09-16,7.239999771118164,7.159999847412109,7.199999809265137,7.179999828338623,3773196.0,7.179999828338623
2011-09-19,7.170000076293945,7.010000228881836,7.130000114440918,7.03000020980835,5600305.0,7.03000020980835
2011-09-20,7.079999923706055,6.949999809265137,7.0,7.039999961853027,3778330.0,7.039999961853027
2011-09-21,7.239999771118164,7.0,7.050000190734863,7.21999979019165,7895106.0,7.21999979019165
2011-09-22,7.269999980926514,7.079999923706055,7.179999828338623,7.079999923706055,7769109.0,7.079999923706055
2011-09-23,7.050000190734863,6.860000133514404,6.980000019073486,6.96999979019165,8221759.0,6.96999979019165
2011-09-26,7.010000228881836,6.820000171661377,6.960000038146973,6.829999923706055,4746372.0,6.829999923706055
2011-09-27,6.949999809265137,6.809999942779541,6.880000114440918,6.880000114440918,4242912.0,6.880000114440918
2011-09-28,6.96999979019165,6.710000038146973,6.929999828338623,6.769999980926514,3573793.0,6.769999980926514
2011-09-29,6.880000114440918,6.409999847412109,6.880000114440918,6.449999809265137,7416042.0,6.449999809265137
2011-09-30,6.53000020980835,6.28000020980835,6.489999771118164,6.460000038146973,3781131.0,6.460000038146973
2011-10-10,6.579999923706055,6.349999904632568,6.5,6.460000038146973,3561862.0,6.460000038146973
2011-10-11,6.690000057220459,6.389999866485596,6.619999885559082,6.489999771118164,5014349.0,6.489999771118164
2011-10-12,6.699999809265137,6.380000114440918,6.480000019073486,6.679999828338623,6674690.0,6.679999828338623
2011-10-13,6.860000133514404,6.650000095367432,6.699999809265137,6.789999961853027,10891955.0,6.789999961853027
2011-10-14,7.110000133514404,6.829999923706055,6.989999771118164,6.920000076293945,17630699.0,6.920000076293945
2011-10-17,6.989999771118164,6.800000190734863,6.960000038146973,6.869999885559082,8943486.0,6.869999885559082
2011-10-18,7.059999942779541,6.789999961853027,6.829999923706055,6.800000190734863,15389709.0,6.800000190734863
2011-10-19,6.860000133514404,6.579999923706055,6.800000190734863,6.690000057220459,9366583.0,6.690000057220459
2011-10-20,6.650000095367432,6.420000076293945,6.650000095367432,6.46999979019165,6968196.0,6.46999979019165
2011-10-21,6.420000076293945,6.239999771118164,6.420000076293945,6.269999980926514,7014425.0,6.269999980926514
2011-10-24,6.400000095367432,6.25,6.320000171661377,6.389999866485596,6115884.0,6.389999866485596
2011-10-25,6.510000228881836,6.309999942779541,6.380000114440918,6.489999771118164,9523775.0,6.489999771118164
2011-10-26,6.590000152587891,6.329999923706055,6.400000095367432,6.519999980926514,11708616.0,6.519999980926514
2011-10-27,6.590000152587891,6.449999809265137,6.510000228881836,6.550000190734863,9458913.0,6.550000190734863
2011-10-28,6.739999771118164,6.559999942779541,6.630000114440918,6.699999809265137,13874243.0,6.699999809265137
2011-10-31,6.96999979019165,6.650000095367432,6.699999809265137,6.789999961853027,20558026.0,6.789999961853027
2011-11-01,6.840000152587891,6.599999904632568,6.679999828338623,6.710000038146973,12307583.0,6.710000038146973
2011-11-02,6.739999771118164,6.5,6.599999904632568,6.730000019073486,10335759.0,6.730000019073486
2011-11-03,7.050000190734863,6.730000019073486,6.78000020980835,6.900000095367432,26903279.0,6.900000095367432
2011-11-04,7.130000114440918,6.809999942779541,6.920000076293945,6.989999771118164,25487384.0,6.989999771118164
2011-11-07,6.989999771118164,6.840000152587891,6.989999771118164,6.860000133514404,12240163.0,6.860000133514404
2011-11-08,6.900000095367432,6.699999809265137,6.880000114440918,6.730000019073486,11262879.0,6.730000019073486
2011-11-09,6.829999923706055,6.679999828338623,6.730000019073486,6.829999923706055,8320783.0,6.829999923706055
2011-11-10,6.769999980926514,6.630000114440918,6.75,6.630000114440918,8203469.0,6.630000114440918
2011-11-11,6.670000076293945,6.570000171661377,6.639999866485596,6.590000152587891,5308984.0,6.590000152587891
2011-11-14,6.739999771118164,6.619999885559082,6.619999885559082,6.730000019073486,6790136.0,6.730000019073486
2011-11-15,6.840000152587891,6.690000057220459,6.690000057220459,6.820000171661377,9344041.0,6.820000171661377
2011-11-16,6.809999942779541,6.610000133514404,6.809999942779541,6.630000114440918,7051969.0,6.630000114440918
2011-11-17,6.739999771118164,6.610000133514404,6.639999866485596,6.639999866485596,4575698.0,6.639999866485596
2011-11-18,6.599999904632568,6.369999885559082,6.570000171661377,6.389999866485596,6252913.0,6.389999866485596
2011-11-21,6.440000057220459,6.329999923706055,6.380000114440918,6.429999828338623,3344428.0,6.429999828338623
2011-11-22,6.420000076293945,6.309999942779541,6.400000095367432,6.409999847412109,3367120.0,6.409999847412109
2011-11-23,6.440000057220459,6.349999904632568,6.420000076293945,6.369999885559082,2770855.0,6.369999885559082
2011-11-24,6.380000114440918,6.260000228881836,6.320000171661377,6.309999942779541,3156825.0,6.309999942779541
2011-11-25,6.360000133514404,6.260000228881836,6.309999942779541,6.269999980926514,3127039.0,6.269999980926514
2011-11-28,6.480000019073486,6.269999980926514,6.269999980926514,6.400000095367432,5373471.0,6.400000095367432
2011-11-29,6.5,6.389999866485596,6.440000057220459,6.480000019073486,5156976.0,6.480000019073486
2011-11-30,6.46999979019165,6.019999980926514,6.46999979019165,6.159999847412109,7756244.0,6.159999847412109
2011-12-01,6.360000133514404,6.21999979019165,6.300000190734863,6.260000228881836,6149912.0,6.260000228881836
2011-12-02,6.269999980926514,6.059999942779541,6.260000228881836,6.110000133514404,3416936.0,6.110000133514404
2011-12-05,6.110000133514404,6.110000133514404,6.110000133514404,6.110000133514404,0.0,6.110000133514404
2011-12-06,5.989999771118164,5.769999980926514,5.989999771118164,5.849999904632568,5571253.0,5.849999904632568
2011-12-07,5.880000114440918,5.760000228881836,5.840000152587891,5.869999885559082,3955612.0,5.869999885559082
2011-12-08,5.909999847412109,5.670000076293945,5.860000133514404,5.860000133514404,4533665.0,5.860000133514404
2011-12-09,5.869999885559082,5.75,5.809999942779541,5.840000152587891,2949484.0,5.840000152587891
2011-12-12,5.900000095367432,5.78000020980835,5.840000152587891,5.789999961853027,2377029.0,5.789999961853027
2011-12-13,5.78000020980835,5.5,5.760000228881836,5.510000228881836,3780345.0,5.510000228881836
2011-12-14,5.659999847412109,5.360000133514404,5.440000057220459,5.400000095367432,3526846.0,5.400000095367432
2011-12-15,5.400000095367432,5.010000228881836,5.400000095367432,5.019999980926514,5401956.0,5.019999980926514
2011-12-16,5.159999847412109,4.96999979019165,5.03000020980835,5.139999866485596,4241599.0,5.139999866485596
2011-12-19,5.119999885559082,4.980000019073486,5.099999904632568,5.099999904632568,3578554.0,5.099999904632568
2011-12-20,5.150000095367432,5.059999942779541,5.090000152587891,5.090000152587891,3166940.0,5.090000152587891
2011-12-21,5.150000095367432,4.96999979019165,5.119999885559082,4.980000019073486,2922470.0,4.980000019073486
2011-12-22,4.980000019073486,4.590000152587891,4.980000019073486,4.760000228881836,5912761.0,4.760000228881836
2011-12-23,4.880000114440918,4.699999809265137,4.739999771118164,4.809999942779541,3745806.0,4.809999942779541
2011-12-26,4.989999771118164,4.75,4.809999942779541,4.889999866485596,5324749.0,4.889999866485596
2011-12-27,4.880000114440918,4.710000038146973,4.869999885559082,4.730000019073486,4401125.0,4.730000019073486
2011-12-28,4.730000019073486,4.539999961853027,4.699999809265137,4.670000076293945,3501248.0,4.670000076293945
2011-12-29,4.71999979019165,4.610000133514404,4.659999847412109,4.659999847412109,2657015.0,4.659999847412109
2011-12-30,4.78000020980835,4.659999847412109,4.670000076293945,4.78000020980835,2887076.0,4.78000020980835
2012-01-04,4.900000095367432,4.659999847412109,4.809999942779541,4.670000076293945,3662016.0,4.670000076293945
2012-01-05,4.639999866485596,4.389999866485596,4.630000114440918,4.400000095367432,4456404.0,4.400000095367432
2012-01-06,4.440000057220459,4.28000020980835,4.400000095367432,4.400000095367432,3054990.0,4.400000095367432
2012-01-09,4.599999904632568,4.369999885559082,4.429999828338623,4.590000152587891,4632071.0,4.590000152587891
2012-01-10,5.050000190734863,4.590000152587891,4.610000133514404,5.050000190734863,25121428.0,5.050000190734863
2012-01-11,5.059999942779541,4.920000076293945,5.059999942779541,5.010000228881836,14337640.0,5.010000228881836
2012-01-12,5.03000020980835,4.920000076293945,4.949999809265137,5.019999980926514,7463899.0,5.019999980926514
2012-01-13,5.059999942779541,4.760000228881836,5.039999961853027,4.820000171661377,7737258.0,4.820000171661377
2012-01-16,5.099999904632568,4.71999979019165,4.769999980926514,4.940000057220459,12307639.0,4.940000057220459
2012-01-17,5.199999809265137,4.820000171661377,4.860000133514404,5.199999809265137,14402240.0,5.199999809265137
2012-01-18,5.210000038146973,5.050000190734863,5.150000095367432,5.070000171661377,10711287.0,5.070000171661377
2012-01-19,5.139999866485596,5.039999961853027,5.050000190734863,5.070000171661377,5788272.0,5.070000171661377
2012-01-20,5.21999979019165,5.039999961853027,5.079999923706055,5.130000114440918,8922320.0,5.130000114440918
2012-01-30,5.150000095367432,5.0,5.130000114440918,5.019999980926514,6006619.0,5.019999980926514
2012-01-31,5.019999980926514,4.900000095367432,4.96999979019165,5.0,4350185.0,5.0
2012-02-01,5.059999942779541,4.940000057220459,4.980000019073486,4.940000057220459,4039848.0,4.940000057220459
2012-02-02,5.429999828338623,5.050000190734863,5.050000190734863,5.199999809265137,16447837.0,5.199999809265137
2012-02-03,5.21999979019165,5.110000133514404,5.150000095367432,5.179999828338623,8821277.0,5.179999828338623
2012-02-06,5.25,5.150000095367432,5.179999828338623,5.199999809265137,6584914.0,5.199999809265137
2012-02-07,5.28000020980835,5.130000114440918,5.179999828338623,5.170000076293945,7147184.0,5.170000076293945
2012-02-08,5.289999961853027,5.150000095367432,5.199999809265137,5.28000020980835,10108381.0,5.28000020980835
2012-02-09,5.340000152587891,5.25,5.28000020980835,5.289999961853027,9149094.0,5.289999961853027
2012-02-10,5.429999828338623,5.25,5.300000190734863,5.349999904632568,11106508.0,5.349999904632568
2012-02-13,5.360000133514404,5.25,5.309999942779541,5.309999942779541,8534448.0,5.309999942779541
2012-02-14,5.329999923706055,5.239999771118164,5.300000190734863,5.269999980926514,6316146.0,5.269999980926514
2012-02-15,5.360000133514404,5.230000019073486,5.25,5.360000133514404,10808960.0,5.360000133514404
2012-02-16,5.53000020980835,5.309999942779541,5.349999904632568,5.489999771118164,21525566.0,5.489999771118164
2012-02-17,5.489999771118164,5.329999923706055,5.480000019073486,5.400000095367432,9406227.0,5.400000095367432
2012-02-20,5.480000019073486,5.360000133514404,5.449999809265137,5.380000114440918,8212063.0,5.380000114440918
2012-02-21,5.409999847412109,5.25,5.389999866485596,5.380000114440918,6946524.0,5.380000114440918
2012-02-22,5.46999979019165,5.360000133514404,5.400000095367432,5.46999979019165,10756986.0,5.46999979019165
2012-02-23,5.53000020980835,5.429999828338623,5.46999979019165,5.510000228881836,11413130.0,5.510000228881836
2012-02-24,5.599999904632568,5.449999809265137,5.5,5.559999942779541,12906310.0,5.559999942779541
2012-02-27,5.860000133514404,5.550000190734863,5.559999942779541,5.619999885559082,24425835.0,5.619999885559082
2012-02-28,5.849999904632568,5.599999904632568,5.619999885559082,5.760000228881836,22775305.0,5.760000228881836
2012-02-29,5.800000190734863,5.610000133514404,5.760000228881836,5.659999847412109,13702396.0,5.659999847412109
2012-03-01,5.710000038146973,5.619999885559082,5.619999885559082,5.670000076293945,6931698.0,5.670000076293945
2012-03-02,5.760000228881836,5.659999847412109,5.690000057220459,5.760000228881836,9544913.0,5.760000228881836
2012-03-05,5.829999923706055,5.679999828338623,5.809999942779541,5.71999979019165,12034212.0,5.71999979019165
2012-03-06,5.71999979019165,5.550000190734863,5.71999979019165,5.559999942779541,9007284.0,5.559999942779541
2012-03-07,5.590000152587891,5.460000038146973,5.5,5.489999771118164,7963087.0,5.489999771118164
2012-03-08,5.610000133514404,5.5,5.5,5.570000171661377,5770188.0,5.570000171661377
2012-03-09,5.900000095367432,5.630000114440918,5.630000114440918,5.730000019073486,18379006.0,5.730000019073486
2012-03-12,5.739999771118164,5.639999866485596,5.699999809265137,5.690000057220459,9272269.0,5.690000057220459
2012-03-13,5.849999904632568,5.690000057220459,5.690000057220459,5.800000190734863,13300118.0,5.800000190734863
2012-03-14,5.809999942779541,5.409999847412109,5.789999961853027,5.449999809265137,16086613.0,5.449999809265137
2012-03-15,5.53000020980835,5.239999771118164,5.460000038146973,5.320000171661377,7763815.0,5.320000171661377
2012-03-16,5.460000038146973,5.300000190734863,5.320000171661377,5.440000057220459,6467223.0,5.440000057220459
2012-03-19,5.980000019073486,5.429999828338623,5.449999809265137,5.840000152587891,24594687.0,5.840000152587891
2012-03-20,5.800000190734863,5.559999942779541,5.75,5.619999885559082,12293292.0,5.619999885559082
2012-03-21,5.659999847412109,5.550000190734863,5.639999866485596,5.630000114440918,7326442.0,5.630000114440918
2012-03-22,5.659999847412109,5.510000228881836,5.630000114440918,5.579999923706055,7508304.0,5.579999923706055
2012-03-23,5.550000190734863,5.340000152587891,5.519999980926514,5.400000095367432,5412342.0,5.400000095367432
2012-03-26,5.449999809265137,5.320000171661377,5.389999866485596,5.389999866485596,3622474.0,5.389999866485596
2012-03-27,5.480000019073486,5.349999904632568,5.440000057220459,5.360000133514404,3527498.0,5.360000133514404
2012-03-28,5.380000114440918,5.099999904632568,5.380000114440918,5.130000114440918,5661273.0,5.130000114440918
2012-03-29,5.099999904632568,4.929999828338623,5.099999904632568,4.949999809265137,5016745.0,4.949999809265137
2012-03-30,5.010000228881836,4.900000095367432,4.949999809265137,4.940000057220459,2717354.0,4.940000057220459
2012-04-05,5.119999885559082,4.949999809265137,4.960000038146973,5.110000133514404,4014015.0,5.110000133514404
2012-04-06,5.239999771118164,5.090000152587891,5.110000133514404,5.190000057220459,4852406.0,5.190000057220459
2012-04-09,5.230000019073486,5.110000133514404,5.170000076293945,5.110000133514404,3517840.0,5.110000133514404
2012-04-10,5.239999771118164,5.050000190734863,5.130000114440918,5.21999979019165,5908246.0,5.21999979019165
2012-04-11,5.25,5.119999885559082,5.119999885559082,5.230000019073486,5616174.0,5.230000019073486
2012-04-12,5.300000190734863,5.179999828338623,5.25,5.300000190734863,6628403.0,5.300000190734863
2012-04-13,5.349999904632568,5.269999980926514,5.300000190734863,5.309999942779541,6485790.0,5.309999942779541
2012-04-16,5.349999904632568,5.21999979019165,5.28000020980835,5.320000171661377,6882956.0,5.320000171661377
2012-04-17,5.389999866485596,5.25,5.28000020980835,5.260000228881836,5685117.0,5.260000228881836
2012-04-18,5.420000076293945,5.230000019073486,5.260000228881836,5.380000114440918,8352568.0,5.380000114440918
2012-04-19,5.409999847412109,5.309999942779541,5.369999885559082,5.340000152587891,4515346.0,5.340000152587891
2012-04-20,5.489999771118164,5.28000020980835,5.320000171661377,5.429999828338623,9726546.0,5.429999828338623
2012-04-23,5.449999809265137,5.0,5.400000095367432,5.260000228881836,8347647.0,5.260000228881836
2012-04-24,5.320000171661377,5.099999904632568,5.199999809265137,5.289999961853027,7221029.0,5.289999961853027
2012-04-25,5.400000095367432,5.21999979019165,5.320000171661377,5.369999885559082,7516431.0,5.369999885559082
2012-04-26,5.650000095367432,5.360000133514404,5.369999885559082,5.480000019073486,16614555.0,5.480000019073486
2012-04-27,5.440000057220459,5.269999980926514,5.429999828338623,5.300000190734863,8756737.0,5.300000190734863
2012-05-02,5.369999885559082,5.269999980926514,5.349999904632568,5.329999923706055,6337690.0,5.329999923706055
2012-05-03,5.349999904632568,5.230000019073486,5.349999904632568,5.260000228881836,7124201.0,5.260000228881836
2012-05-04,5.340000152587891,5.199999809265137,5.230000019073486,5.28000020980835,4868418.0,5.28000020980835
2012-05-07,5.289999961853027,5.150000095367432,5.239999771118164,5.230000019073486,6995034.0,5.230000019073486
2012-05-08,5.239999771118164,5.150000095367432,5.230000019073486,5.210000038146973,4852781.0,5.210000038146973
2012-05-09,5.179999828338623,5.099999904632568,5.159999847412109,5.110000133514404,5143053.0,5.110000133514404
2012-05-10,5.150000095367432,5.099999904632568,5.110000133514404,5.139999866485596,3102510.0,5.139999866485596
2012-05-11,5.25,5.119999885559082,5.119999885559082,5.150000095367432,4687165.0,5.150000095367432
2012-05-14,5.21999979019165,5.110000133514404,5.190000057220459,5.139999866485596,3717671.0,5.139999866485596
2012-05-15,5.199999809265137,5.050000190734863,5.079999923706055,5.170000076293945,5228267.0,5.170000076293945
2012-05-16,5.239999771118164,5.079999923706055,5.130000114440918,5.139999866485596,5222447.0,5.139999866485596
2012-05-17,5.190000057220459,5.110000133514404,5.139999866485596,5.179999828338623,4368626.0,5.179999828338623
2012-05-18,5.179999828338623,5.059999942779541,5.150000095367432,5.070000171661377,3693885.0,5.070000171661377
2012-05-21,5.099999904632568,5.010000228881836,5.050000190734863,5.050000190734863,3025848.0,5.050000190734863
2012-05-22,5.130000114440918,5.019999980926514,5.019999980926514,5.110000133514404,2709161.0,5.110000133514404
2012-05-23,5.110000133514404,5.010000228881836,5.110000133514404,5.039999961853027,3249609.0,5.039999961853027
2012-05-24,5.130000114440918,5.010000228881836,5.050000190734863,5.070000171661377,4579599.0,5.070000171661377
2012-05-25,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2012-05-28,5.03000020980835,4.869999885559082,5.03000020980835,5.019999980926514,4376258.0,5.019999980926514
2012-05-29,5.079999923706055,5.0,5.019999980926514,5.079999923706055,4696989.0,5.079999923706055
2012-05-30,5.260000228881836,5.039999961853027,5.050000190734863,5.21999979019165,10523422.0,5.21999979019165
2012-05-31,5.199999809265137,5.110000133514404,5.159999847412109,5.119999885559082,7867787.0,5.119999885559082
2012-06-01,5.150000095367432,5.070000171661377,5.119999885559082,5.090000152587891,3645205.0,5.090000152587891
2012-06-04,5.039999961853027,4.880000114440918,5.0,4.900000095367432,4679456.0,4.900000095367432
2012-06-05,4.960000038146973,4.860000133514404,4.909999847412109,4.880000114440918,3245592.0,4.880000114440918
2012-06-06,4.920000076293945,4.789999961853027,4.880000114440918,4.820000171661377,2867123.0,4.820000171661377
2012-06-07,4.909999847412109,4.820000171661377,4.889999866485596,4.820000171661377,2562428.0,4.820000171661377
2012-06-08,4.880000114440918,4.78000020980835,4.880000114440918,4.800000190734863,2147102.0,4.800000190734863
2012-06-11,4.880000114440918,4.789999961853027,4.809999942779541,4.880000114440918,2019190.0,4.880000114440918
2012-06-12,4.880000114440918,4.789999961853027,4.880000114440918,4.829999923706055,1343160.0,4.829999923706055
2012-06-13,4.889999866485596,4.809999942779541,4.829999923706055,4.880000114440918,2232180.0,4.880000114440918
2012-06-14,5.039999961853027,4.880000114440918,4.900000095367432,4.96999979019165,6903220.0,4.96999979019165
2012-06-15,4.96999979019165,4.860000133514404,4.949999809265137,4.920000076293945,3352976.0,4.920000076293945
2012-06-18,4.980000019073486,4.900000095367432,4.940000057220459,4.960000038146973,2428225.0,4.960000038146973
2012-06-19,4.980000019073486,4.889999866485596,4.980000019073486,4.909999847412109,2014760.0,4.909999847412109
2012-06-20,4.980000019073486,4.889999866485596,4.920000076293945,4.949999809265137,2748809.0,4.949999809265137
2012-06-21,4.949999809265137,4.800000190734863,4.900000095367432,4.840000152587891,3052748.0,4.840000152587891
2012-06-25,4.829999923706055,4.659999847412109,4.820000171661377,4.670000076293945,2594600.0,4.670000076293945
2012-06-26,4.710000038146973,4.610000133514404,4.670000076293945,4.690000057220459,2129110.0,4.690000057220459
2012-06-27,4.75,4.650000095367432,4.699999809265137,4.670000076293945,1877170.0,4.670000076293945
2012-06-28,4.699999809265137,4.579999923706055,4.699999809265137,4.610000133514404,2535972.0,4.610000133514404
2012-06-29,4.659999847412109,4.489999771118164,4.610000133514404,4.639999866485596,2802354.0,4.639999866485596
2012-07-02,4.71999979019165,4.630000114440918,4.690000057220459,4.690000057220459,1799254.0,4.690000057220459
2012-07-03,4.739999771118164,4.659999847412109,4.679999828338623,4.690000057220459,1882778.0,4.690000057220459
2012-07-04,4.849999904632568,4.690000057220459,4.690000057220459,4.829999923706055,6847017.0,4.829999923706055
2012-07-05,4.980000019073486,4.679999828338623,4.809999942779541,4.909999847412109,10906278.0,4.909999847412109
2012-07-06,4.980000019073486,4.860000133514404,4.900000095367432,4.940000057220459,5729307.0,4.940000057220459
2012-07-09,4.989999771118164,4.78000020980835,4.900000095367432,4.820000171661377,5260816.0,4.820000171661377
2012-07-10,4.809999942779541,4.599999904632568,4.800000190734863,4.699999809265137,3485452.0,4.699999809265137
2012-07-11,4.75,4.630000114440918,4.699999809265137,4.739999771118164,2246139.0,4.739999771118164
2012-07-12,4.840000152587891,4.659999847412109,4.75,4.820000171661377,4178474.0,4.820000171661377
2012-07-13,4.820000171661377,4.730000019073486,4.820000171661377,4.739999771118164,2853297.0,4.739999771118164
2012-07-16,4.900000095367432,4.699999809265137,4.710000038146973,4.75,8328828.0,4.75
2012-07-17,4.760000228881836,4.510000228881836,4.75,4.739999771118164,5004313.0,4.739999771118164
2012-07-18,4.929999828338623,4.670000076293945,4.75,4.909999847412109,6503534.0,4.909999847412109
2012-07-19,5.050000190734863,4.849999904632568,4.889999866485596,4.940000057220459,13541167.0,4.940000057220459
2012-07-20,5.0,4.840000152587891,4.920000076293945,4.980000019073486,7565706.0,4.980000019073486
2012-07-23,5.190000057220459,4.940000057220459,4.980000019073486,5.079999923706055,19242899.0,5.079999923706055
2012-07-24,5.079999923706055,4.860000133514404,4.989999771118164,5.010000228881836,10420195.0,5.010000228881836
2012-07-25,4.989999771118164,4.889999866485596,4.960000038146973,4.929999828338623,6246254.0,4.929999828338623
2012-07-26,5.099999904632568,4.900000095367432,4.929999828338623,5.0,9794474.0,5.0
2012-07-27,5.150000095367432,5.010000228881836,5.050000190734863,5.050000190734863,10042421.0,5.050000190734863
2012-07-30,5.03000020980835,4.809999942779541,4.980000019073486,4.889999866485596,8599070.0,4.889999866485596
2012-07-31,4.869999885559082,4.639999866485596,4.860000133514404,4.800000190734863,5822739.0,4.800000190734863
2012-08-01,4.889999866485596,4.71999979019165,4.829999923706055,4.860000133514404,4609422.0,4.860000133514404
2012-08-02,4.860000133514404,4.730000019073486,4.849999904632568,4.75,3723625.0,4.75
2012-08-03,4.829999923706055,4.71999979019165,4.769999980926514,4.820000171661377,2393096.0,4.820000171661377
2012-08-06,4.940000057220459,4.760000228881836,4.789999961853027,4.929999828338623,4337198.0,4.929999828338623
2012-08-07,5.099999904632568,4.900000095367432,4.900000095367432,5.070000171661377,10918920.0,5.070000171661377
2012-08-08,5.150000095367432,4.989999771118164,5.0,5.099999904632568,10624949.0,5.099999904632568
2012-08-09,5.190000057220459,5.059999942779541,5.059999942779541,5.159999847412109,12869757.0,5.159999847412109
2012-08-10,5.25,5.099999904632568,5.21999979019165,5.139999866485596,9846824.0,5.139999866485596
2012-08-13,5.380000114440918,5.170000076293945,5.210000038146973,5.179999828338623,23180866.0,5.179999828338623
2012-08-14,5.25,5.0,5.130000114440918,5.239999771118164,14772697.0,5.239999771118164
2012-08-15,5.159999847412109,5.059999942779541,5.150000095367432,5.070000171661377,6255849.0,5.070000171661377
2012-08-16,5.239999771118164,5.039999961853027,5.050000190734863,5.159999847412109,9967534.0,5.159999847412109
2012-08-17,5.170000076293945,5.050000190734863,5.130000114440918,5.119999885559082,4815082.0,5.119999885559082
2012-08-20,5.289999961853027,5.079999923706055,5.130000114440918,5.239999771118164,16895160.0,5.239999771118164
2012-08-21,5.269999980926514,5.159999847412109,5.199999809265137,5.230000019073486,9599603.0,5.230000019073486
2012-08-22,5.349999904632568,5.139999866485596,5.230000019073486,5.159999847412109,11038615.0,5.159999847412109
2012-08-23,5.170000076293945,5.059999942779541,5.159999847412109,5.130000114440918,7489106.0,5.130000114440918
2012-08-24,5.119999885559082,4.960000038146973,5.090000152587891,4.960000038146973,8029606.0,4.960000038146973
2012-08-27,5.03000020980835,4.849999904632568,4.920000076293945,4.989999771118164,7263571.0,4.989999771118164
2012-08-28,5.03000020980835,4.920000076293945,4.980000019073486,5.0,3269066.0,5.0
2012-08-29,5.019999980926514,4.940000057220459,5.0,4.960000038146973,2293273.0,4.960000038146973
2012-08-30,4.980000019073486,4.809999942779541,4.940000057220459,4.840000152587891,3835361.0,4.840000152587891
2012-08-31,4.920000076293945,4.809999942779541,4.829999923706055,4.900000095367432,2461480.0,4.900000095367432
2012-09-03,5.019999980926514,4.880000114440918,4.900000095367432,5.010000228881836,4359527.0,5.010000228881836
2012-09-04,5.070000171661377,4.929999828338623,5.03000020980835,4.940000057220459,3338716.0,4.940000057220459
2012-09-05,4.989999771118164,4.900000095367432,4.96999979019165,4.949999809265137,3137597.0,4.949999809265137
2012-09-06,4.980000019073486,4.909999847412109,4.960000038146973,4.960000038146973,3330941.0,4.960000038146973
2012-09-07,5.130000114440918,4.940000057220459,4.980000019073486,5.099999904632568,8734825.0,5.099999904632568
2012-09-10,5.139999866485596,5.070000171661377,5.090000152587891,5.119999885559082,8222200.0,5.119999885559082
2012-09-11,5.139999866485596,5.019999980926514,5.099999904632568,5.090000152587891,7281442.0,5.090000152587891
2012-09-12,5.170000076293945,5.079999923706055,5.079999923706055,5.119999885559082,6542715.0,5.119999885559082
2012-09-13,5.170000076293945,5.070000171661377,5.119999885559082,5.070000171661377,8884125.0,5.070000171661377
2012-09-14,5.119999885559082,5.039999961853027,5.099999904632568,5.050000190734863,6831024.0,5.050000190734863
2012-09-17,5.070000171661377,4.829999923706055,5.039999961853027,4.889999866485596,6860827.0,4.889999866485596
2012-09-18,4.929999828338623,4.840000152587891,4.869999885559082,4.880000114440918,2661601.0,4.880000114440918
2012-09-19,4.929999828338623,4.880000114440918,4.900000095367432,4.909999847412109,1824750.0,4.909999847412109
2012-09-20,4.909999847412109,4.71999979019165,4.909999847412109,4.730000019073486,3639389.0,4.730000019073486
2012-09-21,4.800000190734863,4.699999809265137,4.739999771118164,4.75,2809997.0,4.75
2012-09-24,4.769999980926514,4.690000057220459,4.769999980926514,4.739999771118164,1966517.0,4.739999771118164
2012-09-25,4.809999942779541,4.710000038146973,4.739999771118164,4.75,1699778.0,4.75
2012-09-26,4.78000020980835,4.590000152587891,4.75,4.599999904632568,3074999.0,4.599999904632568
2012-09-27,4.739999771118164,4.579999923706055,4.599999904632568,4.699999809265137,3071298.0,4.699999809265137
2012-09-28,4.75,4.630000114440918,4.670000076293945,4.730000019073486,3840937.0,4.730000019073486
2012-10-08,4.769999980926514,4.71999979019165,4.730000019073486,4.75,2735882.0,4.75
2012-10-09,4.829999923706055,4.699999809265137,4.710000038146973,4.820000171661377,3778532.0,4.820000171661377
2012-10-10,4.869999885559082,4.78000020980835,4.809999942779541,4.849999904632568,4061192.0,4.849999904632568
2012-10-11,4.880000114440918,4.789999961853027,4.809999942779541,4.789999961853027,3374600.0,4.789999961853027
2012-10-12,4.840000152587891,4.730000019073486,4.820000171661377,4.789999961853027,2465790.0,4.789999961853027
2012-10-15,4.800000190734863,4.71999979019165,4.800000190734863,4.739999771118164,1516129.0,4.739999771118164
2012-10-16,4.809999942779541,4.730000019073486,4.730000019073486,4.78000020980835,2099168.0,4.78000020980835
2012-10-17,4.820000171661377,4.71999979019165,4.78000020980835,4.78000020980835,2445891.0,4.78000020980835
2012-10-18,4.949999809265137,4.760000228881836,4.789999961853027,4.869999885559082,5742793.0,4.869999885559082
2012-10-19,4.929999828338623,4.809999942779541,4.840000152587891,4.840000152587891,3242644.0,4.840000152587891
2012-10-22,4.920000076293945,4.820000171661377,4.829999923706055,4.889999866485596,2835682.0,4.889999866485596
2012-10-23,4.920000076293945,4.849999904632568,4.880000114440918,4.869999885559082,2284000.0,4.869999885559082
2012-10-24,4.980000019073486,4.809999942779541,4.829999923706055,4.900000095367432,5626199.0,4.900000095367432
2012-10-25,4.949999809265137,4.820000171661377,4.940000057220459,4.880000114440918,5374251.0,4.880000114440918
2012-10-26,4.860000133514404,4.71999979019165,4.849999904632568,4.730000019073486,2850536.0,4.730000019073486
2012-10-29,4.840000152587891,4.670000076293945,4.730000019073486,4.75,2782020.0,4.75
2012-10-30,4.78000020980835,4.650000095367432,4.75,4.699999809265137,3371431.0,4.699999809265137
2012-10-31,4.860000133514404,4.619999885559082,4.71999979019165,4.78000020980835,6012198.0,4.78000020980835
2012-11-01,4.920000076293945,4.760000228881836,4.769999980926514,4.840000152587891,5648995.0,4.840000152587891
2012-11-02,4.929999828338623,4.809999942779541,4.809999942779541,4.869999885559082,6435806.0,4.869999885559082
2012-11-05,4.940000057220459,4.809999942779541,4.880000114440918,4.889999866485596,8300880.0,4.889999866485596
2012-11-06,5.019999980926514,4.769999980926514,4.880000114440918,4.849999904632568,6882878.0,4.849999904632568
2012-11-07,4.96999979019165,4.800000190734863,4.880000114440918,4.929999828338623,9336902.0,4.929999828338623
2012-11-08,4.949999809265137,4.809999942779541,4.880000114440918,4.840000152587891,6270278.0,4.840000152587891
2012-11-09,4.849999904632568,4.730000019073486,4.820000171661377,4.769999980926514,4449629.0,4.769999980926514
2012-11-12,4.800000190734863,4.730000019073486,4.75,4.800000190734863,2204762.0,4.800000190734863
2012-11-13,4.78000020980835,4.670000076293945,4.78000020980835,4.670000076293945,3527680.0,4.670000076293945
2012-11-14,4.710000038146973,4.619999885559082,4.670000076293945,4.679999828338623,1923447.0,4.679999828338623
2012-11-15,4.699999809265137,4.579999923706055,4.679999828338623,4.590000152587891,2385088.0,4.590000152587891
2012-11-16,4.739999771118164,4.590000152587891,4.599999904632568,4.690000057220459,3789767.0,4.690000057220459
2012-11-19,4.71999979019165,4.619999885559082,4.71999979019165,4.679999828338623,1292979.0,4.679999828338623
2012-11-20,4.760000228881836,4.650000095367432,4.679999828338623,4.71999979019165,3246872.0,4.71999979019165
2012-11-21,4.75,4.550000190734863,4.730000019073486,4.710000038146973,4009791.0,4.710000038146973
2012-11-22,4.75,4.610000133514404,4.670000076293945,4.650000095367432,3595346.0,4.650000095367432
2012-11-23,4.679999828338623,4.590000152587891,4.619999885559082,4.610000133514404,4820749.0,4.610000133514404
2012-11-26,4.630000114440918,4.570000171661377,4.610000133514404,4.579999923706055,1938711.0,4.579999923706055
2012-11-27,4.590000152587891,4.360000133514404,4.579999923706055,4.400000095367432,2967546.0,4.400000095367432
2012-11-28,4.400000095367432,4.150000095367432,4.400000095367432,4.179999828338623,4496180.0,4.179999828338623
2012-11-29,4.239999771118164,4.130000114440918,4.130000114440918,4.159999847412109,1908779.0,4.159999847412109
2012-11-30,4.230000019073486,4.139999866485596,4.199999809265137,4.21999979019165,1834455.0,4.21999979019165
2012-12-03,4.21999979019165,4.039999961853027,4.190000057220459,4.050000190734863,2708200.0,4.050000190734863
2012-12-04,4.110000133514404,3.9100000858306885,4.099999904632568,4.099999904632568,3162825.0,4.099999904632568
2012-12-05,4.25,4.050000190734863,4.070000171661377,4.230000019073486,3795221.0,4.230000019073486
2012-12-06,4.260000228881836,4.199999809265137,4.230000019073486,4.239999771118164,2601095.0,4.239999771118164
2012-12-07,4.380000114440918,4.21999979019165,4.260000228881836,4.369999885559082,6418642.0,4.369999885559082
2012-12-10,4.480000019073486,4.329999923706055,4.380000114440918,4.409999847412109,5920319.0,4.409999847412109
2012-12-11,4.429999828338623,4.300000190734863,4.400000095367432,4.340000152587891,4177740.0,4.340000152587891
2012-12-12,4.400000095367432,4.329999923706055,4.349999904632568,4.380000114440918,3266332.0,4.380000114440918
2012-12-13,4.619999885559082,4.360000133514404,4.400000095367432,4.480000019073486,10488195.0,4.480000019073486
2012-12-14,4.639999866485596,4.460000038146973,4.460000038146973,4.619999885559082,7568449.0,4.619999885559082
2012-12-17,4.650000095367432,4.559999942779541,4.599999904632568,4.599999904632568,6413230.0,4.599999904632568
2012-12-18,4.699999809265137,4.510000228881836,4.590000152587891,4.559999942779541,6492945.0,4.559999942779541
2012-12-19,4.590000152587891,4.5,4.559999942779541,4.559999942779541,4027208.0,4.559999942779541
2012-12-20,4.690000057220459,4.510000228881836,4.559999942779541,4.690000057220459,6456786.0,4.690000057220459
2012-12-21,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.690000057220459
2012-12-24,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.690000057220459
2012-12-25,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.690000057220459
2012-12-26,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.690000057220459
2012-12-27,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.690000057220459
2012-12-28,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.690000057220459
2012-12-31,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.690000057220459
2013-01-04,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.690000057220459
2013-01-07,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.690000057220459
2013-01-08,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.690000057220459
2013-01-09,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.690000057220459
2013-01-10,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.690000057220459
2013-01-11,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.690000057220459
2013-01-14,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.690000057220459
2013-01-15,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.690000057220459
2013-01-16,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.690000057220459
2013-01-17,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.690000057220459
2013-01-18,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.690000057220459
2013-01-21,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.690000057220459
2013-01-22,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.690000057220459
2013-01-23,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.690000057220459
2013-01-24,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.690000057220459
2013-01-25,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.690000057220459
2013-01-28,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.690000057220459
2013-01-29,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.690000057220459
2013-01-30,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.690000057220459
2013-01-31,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.690000057220459
2013-02-01,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.690000057220459
2013-02-04,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.690000057220459
2013-02-05,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.690000057220459
2013-02-06,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.690000057220459
2013-02-07,4.690000057220459,4.690000057220459,4.690000057220459,4.690000057220459,0.0,4.690000057220459
2013-02-08,5.159999847412109,5.159999847412109,5.159999847412109,5.159999847412109,1640391.0,5.159999847412109
2013-02-18,5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,9261923.0,5.679999828338623
2013-02-19,5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,0.0,5.679999828338623
2013-02-20,5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,0.0,5.679999828338623
2013-02-21,5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,0.0,5.679999828338623
2013-02-22,5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,0.0,5.679999828338623
2013-02-25,5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,0.0,5.679999828338623
2013-02-26,5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,0.0,5.679999828338623
2013-02-27,5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,0.0,5.679999828338623
2013-02-28,5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,0.0,5.679999828338623
2013-03-01,5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,0.0,5.679999828338623
2013-03-04,5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,0.0,5.679999828338623
2013-03-05,6.210000038146973,5.309999942779541,6.210000038146973,5.550000190734863,33866947.0,5.550000190734863
2013-03-06,5.659999847412109,5.360000133514404,5.480000019073486,5.570000171661377,19342951.0,5.570000171661377
2013-03-07,5.570000171661377,5.28000020980835,5.5,5.320000171661377,14463845.0,5.320000171661377
2013-03-08,5.429999828338623,5.260000228881836,5.28000020980835,5.300000190734863,7503054.0,5.300000190734863
2013-03-11,5.400000095367432,5.269999980926514,5.300000190734863,5.340000152587891,6223321.0,5.340000152587891
2013-03-12,5.360000133514404,5.019999980926514,5.340000152587891,5.099999904632568,11500328.0,5.099999904632568
2013-03-13,5.119999885559082,4.929999828338623,5.070000171661377,5.090000152587891,7707584.0,5.090000152587891
2013-03-14,5.150000095367432,5.010000228881836,5.090000152587891,5.130000114440918,5466134.0,5.130000114440918
2013-03-15,5.21999979019165,5.050000190734863,5.170000076293945,5.079999923706055,5830407.0,5.079999923706055
2013-03-18,5.059999942779541,4.800000190734863,5.0,4.849999904632568,7585803.0,4.849999904632568
2013-03-19,4.889999866485596,4.78000020980835,4.820000171661377,4.880000114440918,3729139.0,4.880000114440918
2013-03-20,4.949999809265137,4.860000133514404,4.869999885559082,4.940000057220459,6427833.0,4.940000057220459
2013-03-21,5.039999961853027,4.929999828338623,4.940000057220459,4.96999979019165,7267447.0,4.96999979019165
2013-03-22,4.96999979019165,4.889999866485596,4.96999979019165,4.949999809265137,4761281.0,4.949999809265137
2013-03-25,5.059999942779541,4.920000076293945,4.940000057220459,5.03000020980835,6833782.0,5.03000020980835
2013-03-26,5.03000020980835,4.889999866485596,5.019999980926514,4.96999979019165,6128657.0,4.96999979019165
2013-03-27,5.0,4.900000095367432,4.96999979019165,4.940000057220459,4420504.0,4.940000057220459
2013-03-28,4.920000076293945,4.699999809265137,4.920000076293945,4.730000019073486,5182092.0,4.730000019073486
2013-03-29,4.78000020980835,4.730000019073486,4.75,4.739999771118164,2359045.0,4.739999771118164
2013-04-01,4.800000190734863,4.699999809265137,4.71999979019165,4.760000228881836,2688664.0,4.760000228881836
2013-04-02,4.840000152587891,4.730000019073486,4.760000228881836,4.78000020980835,3671028.0,4.78000020980835
2013-04-03,4.800000190734863,4.650000095367432,4.78000020980835,4.739999771118164,3985987.0,4.739999771118164
2013-04-08,4.730000019073486,4.619999885559082,4.730000019073486,4.679999828338623,3734310.0,4.679999828338623
2013-04-09,4.840000152587891,4.690000057220459,4.690000057220459,4.789999961853027,3934048.0,4.789999961853027
2013-04-10,4.78000020980835,4.710000038146973,4.760000228881836,4.739999771118164,2672863.0,4.739999771118164
2013-04-11,4.809999942779541,4.75,4.75,4.769999980926514,3123314.0,4.769999980926514
2013-04-12,4.829999923706055,4.739999771118164,4.760000228881836,4.789999961853027,3362419.0,4.789999961853027
2013-04-15,4.78000020980835,4.659999847412109,4.78000020980835,4.679999828338623,2639502.0,4.679999828338623
2013-04-16,4.670000076293945,4.46999979019165,4.670000076293945,4.639999866485596,3363687.0,4.639999866485596
2013-04-17,4.630000114440918,4.5,4.599999904632568,4.570000171661377,3683141.0,4.570000171661377
2013-04-18,4.590000152587891,4.489999771118164,4.53000020980835,4.539999961853027,3370467.0,4.539999961853027
2013-04-19,4.809999942779541,4.539999961853027,4.559999942779541,4.769999980926514,8253442.0,4.769999980926514
2013-04-22,4.880000114440918,4.679999828338623,4.710000038146973,4.869999885559082,8363850.0,4.869999885559082
2013-04-23,4.849999904632568,4.679999828338623,4.849999904632568,4.699999809265137,4774940.0,4.699999809265137
2013-04-24,4.78000020980835,4.650000095367432,4.739999771118164,4.760000228881836,4294565.0,4.760000228881836
2013-04-25,4.860000133514404,4.659999847412109,4.75,4.699999809265137,5907845.0,4.699999809265137
2013-04-26,4.880000114440918,4.690000057220459,4.710000038146973,4.730000019073486,5721930.0,4.730000019073486
2013-05-02,4.760000228881836,4.630000114440918,4.71999979019165,4.639999866485596,2962184.0,4.639999866485596
2013-05-03,4.78000020980835,4.650000095367432,4.650000095367432,4.699999809265137,5163383.0,4.699999809265137
2013-05-06,4.800000190734863,4.710000038146973,4.710000038146973,4.800000190734863,5253072.0,4.800000190734863
2013-05-07,4.869999885559082,4.75,4.769999980926514,4.869999885559082,7715008.0,4.869999885559082
2013-05-08,4.880000114440918,4.800000190734863,4.860000133514404,4.849999904632568,6135512.0,4.849999904632568
2013-05-09,4.869999885559082,4.75,4.849999904632568,4.809999942779541,4548109.0,4.809999942779541
2013-05-10,4.800000190734863,4.699999809265137,4.769999980926514,4.78000020980835,5350303.0,4.78000020980835
2013-05-13,4.920000076293945,4.760000228881836,4.789999961853027,4.909999847412109,8941990.0,4.909999847412109
2013-05-14,4.909999847412109,4.78000020980835,4.909999847412109,4.800000190734863,4990251.0,4.800000190734863
2013-05-15,4.840000152587891,4.75,4.800000190734863,4.829999923706055,3822509.0,4.829999923706055
2013-05-16,4.860000133514404,4.769999980926514,4.840000152587891,4.849999904632568,6826211.0,4.849999904632568
2013-05-17,4.929999828338623,4.829999923706055,4.840000152587891,4.900000095367432,9658982.0,4.900000095367432
2013-05-20,5.260000228881836,4.820000171661377,4.860000133514404,5.110000133514404,25405052.0,5.110000133514404
2013-05-21,5.139999866485596,5.010000228881836,5.039999961853027,5.119999885559082,13975314.0,5.119999885559082
2013-05-22,5.159999847412109,5.03000020980835,5.099999904632568,5.059999942779541,11510075.0,5.059999942779541
2013-05-23,5.090000152587891,4.960000038146973,5.010000228881836,4.989999771118164,9547898.0,4.989999771118164
2013-05-24,5.079999923706055,4.96999979019165,4.980000019073486,5.050000190734863,7627785.0,5.050000190734863
2013-05-27,5.079999923706055,4.980000019073486,5.079999923706055,5.070000171661377,8731339.0,5.070000171661377
2013-05-28,5.210000038146973,5.059999942779541,5.110000133514404,5.190000057220459,16913435.0,5.190000057220459
2013-05-29,5.190000057220459,5.119999885559082,5.170000076293945,5.130000114440918,9996921.0,5.130000114440918
2013-05-30,5.159999847412109,5.050000190734863,5.130000114440918,5.090000152587891,8867712.0,5.090000152587891
2013-05-31,5.110000133514404,5.010000228881836,5.099999904632568,5.03000020980835,6858194.0,5.03000020980835
2013-06-03,5.400000095367432,5.090000152587891,5.400000095367432,5.130000114440918,17278960.0,5.130000114440918
2013-06-04,5.099999904632568,4.929999828338623,5.059999942779541,4.960000038146973,9010925.0,4.960000038146973
2013-06-05,4.980000019073486,4.880000114440918,4.949999809265137,4.940000057220459,3973731.0,4.940000057220459
2013-06-06,4.940000057220459,4.829999923706055,4.940000057220459,4.860000133514404,4185332.0,4.860000133514404
2013-06-07,4.900000095367432,4.800000190734863,4.860000133514404,4.849999904632568,3221284.0,4.849999904632568
2013-06-13,4.809999942779541,4.519999980926514,4.800000190734863,4.619999885559082,4209415.0,4.619999885559082
2013-06-14,4.730000019073486,4.619999885559082,4.619999885559082,4.659999847412109,2339797.0,4.659999847412109
2013-06-17,4.699999809265137,4.590000152587891,4.659999847412109,4.630000114440918,2011700.0,4.630000114440918
2013-06-18,4.659999847412109,4.570000171661377,4.630000114440918,4.599999904632568,2724541.0,4.599999904632568
2013-06-19,4.619999885559082,4.400000095367432,4.619999885559082,4.539999961853027,3351145.0,4.539999961853027
2013-06-20,4.5,4.389999866485596,4.5,4.400000095367432,2707209.0,4.400000095367432
2013-06-21,4.429999828338623,4.309999942779541,4.369999885559082,4.420000076293945,2214591.0,4.420000076293945
2013-06-24,4.559999942779541,4.010000228881836,4.480000019073486,4.139999866485596,4385269.0,4.139999866485596
2013-06-25,4.150000095367432,3.819999933242798,4.119999885559082,4.090000152587891,5197911.0,4.090000152587891
2013-06-26,4.150000095367432,4.039999961853027,4.110000133514404,4.099999904632568,2645959.0,4.099999904632568
2013-06-27,4.170000076293945,4.050000190734863,4.130000114440918,4.059999942779541,2779649.0,4.059999942779541
2013-06-28,4.150000095367432,4.010000228881836,4.079999923706055,4.070000171661377,2230986.0,4.070000171661377
2013-07-01,4.159999847412109,4.059999942779541,4.059999942779541,4.150000095367432,2210613.0,4.150000095367432
2013-07-02,4.210000038146973,4.119999885559082,4.119999885559082,4.170000076293945,2230583.0,4.170000076293945
2013-07-03,4.190000057220459,4.039999961853027,4.170000076293945,4.119999885559082,2862265.0,4.119999885559082
2013-07-04,4.179999828338623,4.070000171661377,4.119999885559082,4.159999847412109,2829793.0,4.159999847412109
2013-07-05,4.190000057220459,4.119999885559082,4.170000076293945,4.170000076293945,2816890.0,4.170000076293945
2013-07-08,4.130000114440918,4.0,4.130000114440918,4.010000228881836,3269936.0,4.010000228881836
2013-07-09,4.039999961853027,3.950000047683716,4.010000228881836,4.019999980926514,2152173.0,4.019999980926514
2013-07-10,4.119999885559082,3.9800000190734863,4.010000228881836,4.110000133514404,3149692.0,4.110000133514404
2013-07-11,4.239999771118164,4.079999923706055,4.110000133514404,4.199999809265137,5576735.0,4.199999809265137
2013-07-12,4.309999942779541,4.150000095367432,4.190000057220459,4.230000019073486,6518751.0,4.230000019073486
2013-07-15,4.28000020980835,4.179999828338623,4.210000038146973,4.25,3796029.0,4.25
2013-07-16,4.329999923706055,4.190000057220459,4.230000019073486,4.320000171661377,4817537.0,4.320000171661377
2013-07-17,4.329999923706055,4.210000038146973,4.289999961853027,4.21999979019165,3681989.0,4.21999979019165
2013-07-18,4.239999771118164,4.099999904632568,4.21999979019165,4.110000133514404,4294112.0,4.110000133514404
2013-07-19,4.159999847412109,4.03000020980835,4.139999866485596,4.03000020980835,3069863.0,4.03000020980835
2013-07-22,4.099999904632568,4.0,4.0,4.099999904632568,1981113.0,4.099999904632568
2013-07-23,4.190000057220459,4.099999904632568,4.110000133514404,4.170000076293945,3106249.0,4.170000076293945
2013-07-24,4.210000038146973,4.119999885559082,4.130000114440918,4.179999828338623,3355487.0,4.179999828338623
2013-07-25,4.190000057220459,4.099999904632568,4.170000076293945,4.119999885559082,2517893.0,4.119999885559082
2013-07-26,4.130000114440918,4.059999942779541,4.099999904632568,4.099999904632568,2225457.0,4.099999904632568
2013-07-29,4.179999828338623,4.110000133514404,4.119999885559082,4.150000095367432,3538701.0,4.150000095367432
2013-07-30,4.179999828338623,4.099999904632568,4.150000095367432,4.159999847412109,2822395.0,4.159999847412109
2013-07-31,4.25,4.139999866485596,4.159999847412109,4.159999847412109,3689511.0,4.159999847412109
2013-08-01,4.21999979019165,4.159999847412109,4.170000076293945,4.21999979019165,4202882.0,4.21999979019165
2013-08-02,4.239999771118164,4.170000076293945,4.21999979019165,4.21999979019165,5059576.0,4.21999979019165
2013-08-05,4.380000114440918,4.269999980926514,4.300000190734863,4.320000171661377,10457865.0,4.320000171661377
2013-08-06,4.329999923706055,4.230000019073486,4.300000190734863,4.320000171661377,8213555.0,4.320000171661377
2013-08-07,4.420000076293945,4.28000020980835,4.300000190734863,4.400000095367432,13847692.0,4.400000095367432
2013-08-08,4.619999885559082,4.340000152587891,4.380000114440918,4.550000190734863,21389244.0,4.550000190734863
2013-08-09,4.559999942779541,4.420000076293945,4.46999979019165,4.460000038146973,11630286.0,4.460000038146973
2013-08-12,4.570000171661377,4.460000038146973,4.510000228881836,4.539999961853027,12051499.0,4.539999961853027
2013-08-13,4.570000171661377,4.480000019073486,4.550000190734863,4.53000020980835,7492345.0,4.53000020980835
2013-08-14,4.53000020980835,4.400000095367432,4.53000020980835,4.429999828338623,9812614.0,4.429999828338623
2013-08-15,4.460000038146973,4.329999923706055,4.440000057220459,4.349999904632568,6443035.0,4.349999904632568
2013-08-16,4.429999828338623,4.300000190734863,4.320000171661377,4.309999942779541,6500068.0,4.309999942779541
2013-08-19,4.389999866485596,4.260000228881836,4.28000020980835,4.389999866485596,4121668.0,4.389999866485596
2013-08-20,4.429999828338623,4.329999923706055,4.369999885559082,4.340000152587891,4318601.0,4.340000152587891
2013-08-21,4.389999866485596,4.28000020980835,4.320000171661377,4.369999885559082,4925710.0,4.369999885559082
2013-08-22,4.369999885559082,4.320000171661377,4.349999904632568,4.340000152587891,4035885.0,4.340000152587891
2013-08-23,4.369999885559082,4.260000228881836,4.329999923706055,4.309999942779541,4661068.0,4.309999942779541
2013-08-26,4.369999885559082,4.300000190734863,4.300000190734863,4.369999885559082,4556414.0,4.369999885559082
2013-08-27,4.420000076293945,4.349999904632568,4.380000114440918,4.400000095367432,6765967.0,4.400000095367432
2013-08-28,4.400000095367432,4.329999923706055,4.380000114440918,4.380000114440918,5988253.0,4.380000114440918
2013-08-29,4.489999771118164,4.360000133514404,4.369999885559082,4.449999809265137,8655833.0,4.449999809265137
2013-08-30,4.440000057220459,4.360000133514404,4.440000057220459,4.380000114440918,6816927.0,4.380000114440918
2013-09-02,4.670000076293945,4.300000190734863,4.389999866485596,4.559999942779541,22234008.0,4.559999942779541
2013-09-03,4.739999771118164,4.489999771118164,4.5,4.670000076293945,24348146.0,4.670000076293945
2013-09-04,4.650000095367432,4.53000020980835,4.630000114440918,4.599999904632568,12654126.0,4.599999904632568
2013-09-05,4.590000152587891,4.460000038146973,4.579999923706055,4.480000019073486,8175816.0,4.480000019073486
2013-09-06,4.539999961853027,4.440000057220459,4.480000019073486,4.510000228881836,5131270.0,4.510000228881836
2013-09-09,4.559999942779541,4.46999979019165,4.510000228881836,4.519999980926514,8133803.0,4.519999980926514
2013-09-10,4.559999942779541,4.480000019073486,4.539999961853027,4.559999942779541,8515806.0,4.559999942779541
2013-09-11,4.75,4.5,4.550000190734863,4.619999885559082,18962230.0,4.619999885559082
2013-09-12,4.639999866485596,4.53000020980835,4.579999923706055,4.610000133514404,9742687.0,4.610000133514404
2013-09-13,4.650000095367432,4.559999942779541,4.599999904632568,4.619999885559082,6872864.0,4.619999885559082
2013-09-16,4.619999885559082,4.519999980926514,4.619999885559082,4.53000020980835,5717109.0,4.53000020980835
2013-09-17,4.570000171661377,4.420000076293945,4.53000020980835,4.429999828338623,5310010.0,4.429999828338623
2013-09-18,4.489999771118164,4.420000076293945,4.429999828338623,4.460000038146973,3452663.0,4.460000038146973
2013-09-23,4.53000020980835,4.449999809265137,4.460000038146973,4.519999980926514,5071833.0,4.519999980926514
2013-09-24,4.539999961853027,4.449999809265137,4.5,4.53000020980835,4838687.0,4.53000020980835
2013-09-25,4.639999866485596,4.489999771118164,4.53000020980835,4.559999942779541,9924079.0,4.559999942779541
2013-09-26,4.619999885559082,4.519999980926514,4.559999942779541,4.539999961853027,9629313.0,4.539999961853027
2013-09-27,4.550000190734863,4.429999828338623,4.539999961853027,4.440000057220459,6423748.0,4.440000057220459
2013-09-30,4.510000228881836,4.440000057220459,4.440000057220459,4.510000228881836,3273573.0,4.510000228881836
2013-10-08,4.590000152587891,4.420000076293945,4.5,4.579999923706055,6159676.0,4.579999923706055
2013-10-09,4.820000171661377,4.539999961853027,4.559999942779541,4.760000228881836,16637616.0,4.760000228881836
2013-10-10,4.730000019073486,4.590000152587891,4.730000019073486,4.630000114440918,11485139.0,4.630000114440918
2013-10-11,4.699999809265137,4.619999885559082,4.630000114440918,4.659999847412109,6435526.0,4.659999847412109
2013-10-14,4.820000171661377,4.690000057220459,4.730000019073486,4.789999961853027,15608552.0,4.789999961853027
2013-10-15,4.829999923706055,4.690000057220459,4.809999942779541,4.760000228881836,9811882.0,4.760000228881836
2013-10-16,4.739999771118164,4.559999942779541,4.730000019073486,4.599999904632568,7963516.0,4.599999904632568
2013-10-17,4.949999809265137,4.630000114440918,4.630000114440918,4.78000020980835,19281734.0,4.78000020980835
2013-10-18,4.889999866485596,4.710000038146973,4.829999923706055,4.820000171661377,10558775.0,4.820000171661377
2013-10-21,5.0,4.78000020980835,4.849999904632568,4.940000057220459,18410097.0,4.940000057220459
2013-10-22,4.96999979019165,4.840000152587891,4.920000076293945,4.880000114440918,15211971.0,4.880000114440918
2013-10-23,4.920000076293945,4.659999847412109,4.900000095367432,4.71999979019165,12354303.0,4.71999979019165
2013-10-24,4.739999771118164,4.639999866485596,4.679999828338623,4.670000076293945,5882239.0,4.670000076293945
2013-10-25,4.710000038146973,4.519999980926514,4.690000057220459,4.590000152587891,7140760.0,4.590000152587891
2013-10-28,4.739999771118164,4.590000152587891,4.619999885559082,4.630000114440918,4909306.0,4.630000114440918
2013-10-29,4.630000114440918,4.300000190734863,4.630000114440918,4.440000057220459,7956192.0,4.440000057220459
2013-10-30,4.489999771118164,4.409999847412109,4.440000057220459,4.480000019073486,5016002.0,4.480000019073486
2013-10-31,4.46999979019165,4.400000095367432,4.460000038146973,4.429999828338623,3476028.0,4.429999828338623
2013-11-01,4.449999809265137,4.380000114440918,4.409999847412109,4.429999828338623,3571880.0,4.429999828338623
2013-11-04,4.480000019073486,4.429999828338623,4.440000057220459,4.480000019073486,2690369.0,4.480000019073486
2013-11-05,4.570000171661377,4.400000095367432,4.480000019073486,4.559999942779541,5435417.0,4.559999942779541
2013-11-06,4.570000171661377,4.480000019073486,4.53000020980835,4.489999771118164,3809102.0,4.489999771118164
2013-11-07,4.570000171661377,4.429999828338623,4.489999771118164,4.510000228881836,4603706.0,4.510000228881836
2013-11-08,4.5,4.380000114440918,4.5,4.400000095367432,4147075.0,4.400000095367432
2013-11-11,4.409999847412109,4.309999942779541,4.389999866485596,4.329999923706055,4310255.0,4.329999923706055
2013-11-12,4.360000133514404,4.300000190734863,4.329999923706055,4.360000133514404,3419514.0,4.360000133514404
2013-11-13,4.349999904632568,4.230000019073486,4.349999904632568,4.239999771118164,4327115.0,4.239999771118164
2013-11-14,4.309999942779541,4.199999809265137,4.210000038146973,4.28000020980835,2969944.0,4.28000020980835
2013-11-15,4.369999885559082,4.260000228881836,4.28000020980835,4.349999904632568,4512320.0,4.349999904632568
2013-11-18,4.460000038146973,4.349999904632568,4.349999904632568,4.460000038146973,6662381.0,4.460000038146973
2013-11-19,4.590000152587891,4.429999828338623,4.460000038146973,4.570000171661377,8940932.0,4.570000171661377
2013-11-20,4.590000152587891,4.489999771118164,4.550000190734863,4.570000171661377,9957064.0,4.570000171661377
2013-11-21,4.760000228881836,4.480000019073486,4.519999980926514,4.619999885559082,15729066.0,4.619999885559082
2013-11-22,4.599999904632568,4.489999771118164,4.590000152587891,4.510000228881836,8083908.0,4.510000228881836
2013-11-25,4.550000190734863,4.300000190734863,4.489999771118164,4.460000038146973,4794379.0,4.460000038146973
2013-11-26,4.539999961853027,4.460000038146973,4.460000038146973,4.489999771118164,4082659.0,4.489999771118164
2013-11-27,4.53000020980835,4.429999828338623,4.53000020980835,4.510000228881836,3877092.0,4.510000228881836
2013-11-28,4.570000171661377,4.489999771118164,4.5,4.53000020980835,6702530.0,4.53000020980835
2013-11-29,4.650000095367432,4.570000171661377,4.599999904632568,4.599999904632568,7728338.0,4.599999904632568
2013-12-02,4.550000190734863,4.349999904632568,4.53000020980835,4.380000114440918,7446081.0,4.380000114440918
2013-12-03,4.480000019073486,4.369999885559082,4.369999885559082,4.46999979019165,3853715.0,4.46999979019165
2013-12-04,4.739999771118164,4.429999828338623,4.460000038146973,4.659999847412109,17953492.0,4.659999847412109
2013-12-05,4.699999809265137,4.610000133514404,4.630000114440918,4.650000095367432,10943950.0,4.650000095367432
2013-12-06,4.889999866485596,4.630000114440918,4.670000076293945,4.860000133514404,28012881.0,4.860000133514404
2013-12-09,5.079999923706055,4.78000020980835,4.849999904632568,4.960000038146973,36024289.0,4.960000038146973
2013-12-10,4.940000057220459,4.789999961853027,4.940000057220459,4.880000114440918,20058845.0,4.880000114440918
2013-12-11,5.360000133514404,4.730000019073486,4.829999923706055,5.190000057220459,59955485.0,5.190000057220459
2013-12-12,5.269999980926514,5.03000020980835,5.199999809265137,5.210000038146973,45515465.0,5.210000038146973
2013-12-13,5.150000095367432,5.059999942779541,5.119999885559082,5.110000133514404,25476193.0,5.110000133514404
2013-12-16,5.340000152587891,5.019999980926514,5.300000190734863,5.039999961853027,32932822.0,5.039999961853027
2013-12-17,5.019999980926514,4.809999942779541,4.949999809265137,4.849999904632568,18051193.0,4.849999904632568
2013-12-18,4.980000019073486,4.829999923706055,4.869999885559082,4.860000133514404,12654018.0,4.860000133514404
2013-12-19,4.889999866485596,4.769999980926514,4.880000114440918,4.789999961853027,11208541.0,4.789999961853027
2013-12-20,4.980000019073486,4.739999771118164,4.739999771118164,4.96999979019165,16748564.0,4.96999979019165
2013-12-23,4.940000057220459,4.809999942779541,4.900000095367432,4.880000114440918,9597236.0,4.880000114440918
2013-12-24,5.0,4.849999904632568,4.889999866485596,4.989999771118164,13639618.0,4.989999771118164
2013-12-25,5.0,4.840000152587891,5.0,4.909999847412109,11762664.0,4.909999847412109
2013-12-26,4.909999847412109,4.619999885559082,4.909999847412109,4.650000095367432,11636491.0,4.650000095367432
2013-12-27,4.699999809265137,4.590000152587891,4.630000114440918,4.670000076293945,10272275.0,4.670000076293945
2013-12-30,4.769999980926514,4.650000095367432,4.670000076293945,4.739999771118164,8307848.0,4.739999771118164
2013-12-31,4.710000038146973,4.579999923706055,4.710000038146973,4.670000076293945,8110458.0,4.670000076293945
2014-01-02,4.699999809265137,4.630000114440918,4.639999866485596,4.679999828338623,4976129.0,4.679999828338623
2014-01-03,4.650000095367432,4.539999961853027,4.650000095367432,4.590000152587891,7903133.0,4.590000152587891
2014-01-06,4.559999942779541,4.380000114440918,4.550000190734863,4.400000095367432,7614477.0,4.400000095367432
2014-01-07,4.46999979019165,4.349999904632568,4.360000133514404,4.449999809265137,4374912.0,4.449999809265137
2014-01-08,4.519999980926514,4.429999828338623,4.449999809265137,4.480000019073486,4256581.0,4.480000019073486
2014-01-09,4.53000020980835,4.360000133514404,4.5,4.369999885559082,5531190.0,4.369999885559082
2014-01-10,4.389999866485596,4.199999809265137,4.320000171661377,4.230000019073486,5899298.0,4.230000019073486
2014-01-13,4.269999980926514,4.210000038146973,4.230000019073486,4.230000019073486,3393310.0,4.230000019073486
2014-01-14,4.320000171661377,4.230000019073486,4.239999771118164,4.309999942779541,3983533.0,4.309999942779541
2014-01-15,4.400000095367432,4.260000228881836,4.349999904632568,4.369999885559082,5439621.0,4.369999885559082
2014-01-16,4.420000076293945,4.320000171661377,4.389999866485596,4.389999866485596,4166867.0,4.389999866485596
2014-01-17,4.369999885559082,4.269999980926514,4.369999885559082,4.300000190734863,3401026.0,4.300000190734863
2014-01-20,4.440000057220459,4.309999942779541,4.420000076293945,4.360000133514404,6554104.0,4.360000133514404
2014-01-21,4.389999866485596,4.309999942779541,4.340000152587891,4.380000114440918,3952366.0,4.380000114440918
2014-01-22,4.449999809265137,4.360000133514404,4.369999885559082,4.440000057220459,6185630.0,4.440000057220459
2014-01-23,4.480000019073486,4.389999866485596,4.440000057220459,4.440000057220459,6426127.0,4.440000057220459
2014-01-24,4.519999980926514,4.420000076293945,4.429999828338623,4.5,7328491.0,4.5
2014-01-27,4.46999979019165,4.420000076293945,4.46999979019165,4.420000076293945,4034606.0,4.420000076293945
2014-01-28,4.480000019073486,4.400000095367432,4.449999809265137,4.460000038146973,3554173.0,4.460000038146973
2014-01-29,4.480000019073486,4.429999828338623,4.480000019073486,4.460000038146973,2973244.0,4.460000038146973
2014-01-30,4.480000019073486,4.349999904632568,4.46999979019165,4.389999866485596,3536222.0,4.389999866485596
2014-02-07,4.480000019073486,4.329999923706055,4.349999904632568,4.46999979019165,4089798.0,4.46999979019165
2014-02-10,4.570000171661377,4.440000057220459,4.449999809265137,4.559999942779541,7642502.0,4.559999942779541
2014-02-11,4.679999828338623,4.53000020980835,4.559999942779541,4.659999847412109,11447427.0,4.659999847412109
2014-02-12,4.739999771118164,4.599999904632568,4.679999828338623,4.71999979019165,11484322.0,4.71999979019165
2014-02-13,4.730000019073486,4.590000152587891,4.699999809265137,4.599999904632568,8324025.0,4.599999904632568
2014-02-14,4.679999828338623,4.579999923706055,4.610000133514404,4.670000076293945,6092502.0,4.670000076293945
2014-02-17,4.730000019073486,4.630000114440918,4.679999828338623,4.710000038146973,8182713.0,4.710000038146973
2014-02-18,4.769999980926514,4.650000095367432,4.699999809265137,4.670000076293945,8746890.0,4.670000076293945
2014-02-19,4.769999980926514,4.630000114440918,4.659999847412109,4.730000019073486,11214756.0,4.730000019073486
2014-02-20,4.840000152587891,4.639999866485596,4.739999771118164,4.769999980926514,14489756.0,4.769999980926514
2014-02-21,4.760000228881836,4.639999866485596,4.730000019073486,4.670000076293945,7519471.0,4.670000076293945
2014-02-24,4.75,4.650000095367432,4.659999847412109,4.670000076293945,8849916.0,4.670000076293945
2014-02-25,4.739999771118164,4.489999771118164,4.659999847412109,4.510000228881836,9805749.0,4.510000228881836
2014-02-26,4.5,4.349999904632568,4.480000019073486,4.489999771118164,7005884.0,4.489999771118164
2014-02-27,4.550000190734863,4.420000076293945,4.480000019073486,4.429999828338623,6310796.0,4.429999828338623
2014-02-28,4.5,4.380000114440918,4.409999847412109,4.489999771118164,5272227.0,4.489999771118164
2014-03-03,4.590000152587891,4.449999809265137,4.449999809265137,4.579999923706055,6351861.0,4.579999923706055
2014-03-04,4.619999885559082,4.510000228881836,4.550000190734863,4.579999923706055,6306435.0,4.579999923706055
2014-03-05,4.690000057220459,4.53000020980835,4.579999923706055,4.550000190734863,7071522.0,4.550000190734863
2014-03-06,4.619999885559082,4.519999980926514,4.559999942779541,4.599999904632568,5345931.0,4.599999904632568
2014-03-07,4.659999847412109,4.480000019073486,4.599999904632568,4.53000020980835,6311449.0,4.53000020980835
2014-03-10,4.5,4.28000020980835,4.440000057220459,4.300000190734863,6820992.0,4.300000190734863
2014-03-11,4.360000133514404,4.260000228881836,4.260000228881836,4.349999904632568,3367198.0,4.349999904632568
2014-03-12,4.75,4.309999942779541,4.349999904632568,4.690000057220459,18875091.0,4.690000057220459
2014-03-13,4.989999771118164,4.699999809265137,4.730000019073486,4.71999979019165,33446823.0,4.71999979019165
2014-03-14,4.900000095367432,4.599999904632568,4.659999847412109,4.809999942779541,22866385.0,4.809999942779541
2014-03-17,4.840000152587891,4.710000038146973,4.769999980926514,4.829999923706055,13492963.0,4.829999923706055
2014-03-18,4.829999923706055,4.710000038146973,4.820000171661377,4.71999979019165,12193960.0,4.71999979019165
2014-03-19,4.829999923706055,4.659999847412109,4.710000038146973,4.789999961853027,12908147.0,4.789999961853027
2014-03-20,4.809999942779541,4.619999885559082,4.769999980926514,4.630000114440918,9708263.0,4.630000114440918
2014-03-21,4.739999771118164,4.610000133514404,4.630000114440918,4.730000019073486,7907027.0,4.730000019073486
2014-03-24,4.789999961853027,4.690000057220459,4.710000038146973,4.769999980926514,9206720.0,4.769999980926514
2014-03-25,4.809999942779541,4.699999809265137,4.75,4.75,9222709.0,4.75
2014-03-26,4.800000190734863,4.699999809265137,4.739999771118164,4.769999980926514,7919570.0,4.769999980926514
2014-03-27,4.789999961853027,4.639999866485596,4.769999980926514,4.659999847412109,7089466.0,4.659999847412109
2014-03-28,4.690000057220459,4.480000019073486,4.630000114440918,4.5,9880936.0,4.5
2014-03-31,4.53000020980835,4.440000057220459,4.480000019073486,4.53000020980835,4121328.0,4.53000020980835
2014-04-01,4.570000171661377,4.510000228881836,4.53000020980835,4.570000171661377,3627532.0,4.570000171661377
2014-04-02,4.590000152587891,4.53000020980835,4.550000190734863,4.539999961853027,3532651.0,4.539999961853027
2014-04-03,4.570000171661377,4.5,4.53000020980835,4.510000228881836,3910927.0,4.510000228881836
2014-04-04,4.739999771118164,4.519999980926514,4.53000020980835,4.730000019073486,13590206.0,4.730000019073486
2014-04-08,4.730000019073486,4.630000114440918,4.699999809265137,4.710000038146973,8890333.0,4.710000038146973
2014-04-09,4.739999771118164,4.659999847412109,4.710000038146973,4.739999771118164,6618745.0,4.739999771118164
2014-04-10,4.739999771118164,4.670000076293945,4.739999771118164,4.699999809265137,6955634.0,4.699999809265137
2014-04-11,4.690000057220459,4.630000114440918,4.679999828338623,4.659999847412109,4860339.0,4.659999847412109
2014-04-14,4.730000019073486,4.639999866485596,4.650000095367432,4.710000038146973,5490572.0,4.710000038146973
2014-04-15,4.739999771118164,4.659999847412109,4.739999771118164,4.679999828338623,5166976.0,4.679999828338623
2014-04-16,4.880000114440918,4.639999866485596,4.650000095367432,4.840000152587891,16608490.0,4.840000152587891
2014-04-17,4.829999923706055,4.75,4.789999961853027,4.769999980926514,13399178.0,4.769999980926514
2014-04-18,4.860000133514404,4.710000038146973,4.75,4.760000228881836,10538876.0,4.760000228881836
2014-04-21,4.75,4.630000114440918,4.739999771118164,4.630000114440918,8170877.0,4.630000114440918
2014-04-22,4.659999847412109,4.510000228881836,4.599999904632568,4.579999923706055,6503018.0,4.579999923706055
2014-04-23,4.670000076293945,4.570000171661377,4.590000152587891,4.619999885559082,4898042.0,4.619999885559082
2014-04-24,4.650000095367432,4.519999980926514,4.619999885559082,4.53000020980835,4589448.0,4.53000020980835
2014-04-25,4.550000190734863,4.429999828338623,4.5,4.440000057220459,4935804.0,4.440000057220459
2014-04-28,4.460000038146973,4.300000190734863,4.409999847412109,4.309999942779541,4364555.0,4.309999942779541
2014-04-29,4.400000095367432,4.320000171661377,4.320000171661377,4.400000095367432,2476844.0,4.400000095367432
2014-04-30,4.429999828338623,4.360000133514404,4.409999847412109,4.429999828338623,2647927.0,4.429999828338623
2014-05-05,4.5,4.309999942779541,4.309999942779541,4.480000019073486,3954850.0,4.480000019073486
2014-05-06,4.599999904632568,4.449999809265137,4.460000038146973,4.489999771118164,3128839.0,4.489999771118164
2014-05-07,4.489999771118164,4.349999904632568,4.489999771118164,4.360000133514404,3202991.0,4.360000133514404
2014-05-08,4.440000057220459,4.340000152587891,4.369999885559082,4.349999904632568,2670674.0,4.349999904632568
2014-05-09,4.389999866485596,4.320000171661377,4.360000133514404,4.349999904632568,2159392.0,4.349999904632568
2014-05-12,4.5,4.369999885559082,4.369999885559082,4.46999979019165,4029036.0,4.46999979019165
2014-05-13,4.489999771118164,4.440000057220459,4.46999979019165,4.449999809265137,2221999.0,4.449999809265137
2014-05-14,4.5,4.429999828338623,4.489999771118164,4.460000038146973,2259379.0,4.460000038146973
2014-05-15,4.619999885559082,4.400000095367432,4.460000038146973,4.599999904632568,9735740.0,4.599999904632568
2014-05-16,4.53000020980835,4.429999828338623,4.460000038146973,4.5,6441343.0,4.5
2014-05-19,4.46999979019165,4.380000114440918,4.46999979019165,4.429999828338623,3316430.0,4.429999828338623
2014-05-20,4.46999979019165,4.409999847412109,4.420000076293945,4.429999828338623,2388511.0,4.429999828338623
2014-05-21,4.460000038146973,4.380000114440918,4.420000076293945,4.449999809265137,2288799.0,4.449999809265137
2014-05-22,4.46999979019165,4.400000095367432,4.449999809265137,4.409999847412109,3018680.0,4.409999847412109
2014-05-23,4.449999809265137,4.409999847412109,4.409999847412109,4.440000057220459,2156764.0,4.440000057220459
2014-05-26,4.599999904632568,4.429999828338623,4.440000057220459,4.559999942779541,9830672.0,4.559999942779541
2014-05-27,4.550000190734863,4.460000038146973,4.5,4.46999979019165,6241202.0,4.46999979019165
2014-05-28,4.539999961853027,4.449999809265137,4.46999979019165,4.510000228881836,3874481.0,4.510000228881836
2014-05-29,4.53000020980835,4.449999809265137,4.53000020980835,4.460000038146973,3502021.0,4.460000038146973
2014-05-30,4.46999979019165,4.409999847412109,4.440000057220459,4.460000038146973,3222168.0,4.460000038146973
2014-06-03,4.46999979019165,4.420000076293945,4.449999809265137,4.440000057220459,2390603.0,4.440000057220459
2014-06-04,4.429999828338623,4.360000133514404,4.429999828338623,4.400000095367432,3399204.0,4.400000095367432
2014-06-05,4.449999809265137,4.380000114440918,4.380000114440918,4.429999828338623,1943610.0,4.429999828338623
2014-06-06,4.440000057220459,4.400000095367432,4.440000057220459,4.420000076293945,1816969.0,4.420000076293945
2014-06-09,4.429999828338623,4.369999885559082,4.409999847412109,4.380000114440918,2935374.0,4.380000114440918
2014-06-10,4.440000057220459,4.349999904632568,4.400000095367432,4.429999828338623,2516959.0,4.429999828338623
2014-06-11,4.429999828338623,4.380000114440918,4.429999828338623,4.420000076293945,2335616.0,4.420000076293945
2014-06-12,4.409999847412109,4.360000133514404,4.409999847412109,4.380000114440918,2822116.0,4.380000114440918
2014-06-13,4.420000076293945,4.360000133514404,4.380000114440918,4.409999847412109,3453440.0,4.409999847412109
2014-06-16,4.46999979019165,4.420000076293945,4.440000057220459,4.460000038146973,4986542.0,4.460000038146973
2014-06-17,4.46999979019165,4.429999828338623,4.440000057220459,4.46999979019165,3957581.0,4.46999979019165
2014-06-18,4.46999979019165,4.429999828338623,4.460000038146973,4.46999979019165,4281168.0,4.46999979019165
2014-06-19,4.5,4.289999961853027,4.480000019073486,4.400000095367432,5967033.0,4.400000095367432
2014-06-20,4.619999885559082,4.400000095367432,4.400000095367432,4.599999904632568,20889481.0,4.599999904632568
2014-06-23,4.710000038146973,4.579999923706055,4.630000114440918,4.599999904632568,21063962.0,4.599999904632568
2014-06-24,4.690000057220459,4.579999923706055,4.610000133514404,4.690000057220459,19821973.0,4.690000057220459
2014-06-25,4.75,4.630000114440918,4.670000076293945,4.730000019073486,18803861.0,4.730000019073486
2014-06-26,4.690000057220459,4.5,4.670000076293945,4.679999828338623,22928309.0,4.679999828338623
2014-06-27,4.659999847412109,4.559999942779541,4.630000114440918,4.599999904632568,12887980.0,4.599999904632568
2014-06-30,4.599999904632568,4.53000020980835,4.599999904632568,4.590000152587891,10200444.0,4.590000152587891
2014-07-01,4.639999866485596,4.559999942779541,4.559999942779541,4.610000133514404,9770027.0,4.610000133514404
2014-07-02,4.659999847412109,4.559999942779541,4.630000114440918,4.599999904632568,6862365.0,4.599999904632568
2014-07-03,4.920000076293945,4.570000171661377,4.599999904632568,4.690000057220459,21618331.0,4.690000057220459
2014-07-04,4.739999771118164,4.650000095367432,4.670000076293945,4.710000038146973,10458419.0,4.710000038146973
2014-07-07,4.739999771118164,4.659999847412109,4.679999828338623,4.71999979019165,5851769.0,4.71999979019165
2014-07-08,4.760000228881836,4.630000114440918,4.730000019073486,4.659999847412109,8961486.0,4.659999847412109
2014-07-09,4.670000076293945,4.579999923706055,4.639999866485596,4.579999923706055,6358322.0,4.579999923706055
2014-07-10,4.639999866485596,4.550000190734863,4.550000190734863,4.610000133514404,4077810.0,4.610000133514404
2014-07-11,4.690000057220459,4.550000190734863,4.610000133514404,4.659999847412109,6304652.0,4.659999847412109
2014-07-14,4.710000038146973,4.619999885559082,4.670000076293945,4.699999809265137,6330512.0,4.699999809265137
2014-07-15,4.699999809265137,4.639999866485596,4.690000057220459,4.699999809265137,5630012.0,4.699999809265137
2014-07-16,4.789999961853027,4.679999828338623,4.699999809265137,4.710000038146973,12002744.0,4.710000038146973
2014-07-17,4.710000038146973,4.610000133514404,4.710000038146973,4.650000095367432,5860818.0,4.650000095367432
2014-07-18,4.75,4.619999885559082,4.639999866485596,4.710000038146973,7520915.0,4.710000038146973
2014-07-21,4.75,4.639999866485596,4.710000038146973,4.679999828338623,5196907.0,4.679999828338623
2014-07-22,4.75,4.639999866485596,4.679999828338623,4.739999771118164,7588528.0,4.739999771118164
2014-07-23,4.769999980926514,4.679999828338623,4.71999979019165,4.699999809265137,6411626.0,4.699999809265137
2014-07-24,4.730000019073486,4.639999866485596,4.699999809265137,4.710000038146973,7649032.0,4.710000038146973
2014-07-25,4.800000190734863,4.699999809265137,4.699999809265137,4.789999961853027,13188427.0,4.789999961853027
2014-07-28,4.900000095367432,4.769999980926514,4.78000020980835,4.840000152587891,19627198.0,4.840000152587891
2014-07-29,4.889999866485596,4.800000190734863,4.889999866485596,4.840000152587891,15433554.0,4.840000152587891
2014-07-30,5.300000190734863,4.769999980926514,4.829999923706055,5.059999942779541,34431793.0,5.059999942779541
2014-07-31,5.039999961853027,4.949999809265137,4.96999979019165,5.03000020980835,22833297.0,5.03000020980835
2014-08-01,5.449999809265137,4.900000095367432,4.909999847412109,5.199999809265137,60862544.0,5.199999809265137
2014-08-04,5.289999961853027,5.099999904632568,5.25,5.25,37426790.0,5.25
2014-08-05,5.289999961853027,5.150000095367432,5.199999809265137,5.260000228881836,23010549.0,5.260000228881836
2014-08-06,5.230000019073486,5.090000152587891,5.230000019073486,5.139999866485596,21049283.0,5.139999866485596
2014-08-07,5.159999847412109,5.050000190734863,5.159999847412109,5.079999923706055,17632296.0,5.079999923706055
2014-08-08,5.119999885559082,5.059999942779541,5.079999923706055,5.099999904632568,10313777.0,5.099999904632568
2014-08-11,5.199999809265137,5.119999885559082,5.159999847412109,5.150000095367432,14713371.0,5.150000095367432
2014-08-12,5.159999847412109,5.090000152587891,5.130000114440918,5.119999885559082,12234128.0,5.119999885559082
2014-08-13,5.159999847412109,5.039999961853027,5.119999885559082,5.099999904632568,14728727.0,5.099999904632568
2014-08-14,5.150000095367432,5.059999942779541,5.090000152587891,5.079999923706055,13418990.0,5.079999923706055
2014-08-15,5.130000114440918,5.070000171661377,5.090000152587891,5.119999885559082,8865542.0,5.119999885559082
2014-08-18,5.21999979019165,5.119999885559082,5.119999885559082,5.190000057220459,17121801.0,5.190000057220459
2014-08-19,5.260000228881836,5.110000133514404,5.179999828338623,5.210000038146973,21097583.0,5.210000038146973
2014-08-20,5.21999979019165,5.139999866485596,5.179999828338623,5.159999847412109,13097100.0,5.159999847412109
2014-08-21,5.190000057220459,5.079999923706055,5.159999847412109,5.130000114440918,9668906.0,5.130000114440918
2014-08-22,5.199999809265137,5.099999904632568,5.139999866485596,5.199999809265137,10710441.0,5.199999809265137
2014-08-25,5.210000038146973,5.130000114440918,5.199999809265137,5.159999847412109,8436136.0,5.159999847412109
2014-08-26,5.210000038146973,5.0,5.150000095367432,5.019999980926514,12710924.0,5.019999980926514
2014-08-27,5.050000190734863,4.960000038146973,5.010000228881836,4.980000019073486,7830641.0,4.980000019073486
2014-08-28,5.019999980926514,4.889999866485596,4.980000019073486,4.909999847412109,6592206.0,4.909999847412109
2014-08-29,4.960000038146973,4.869999885559082,4.869999885559082,4.949999809265137,5141993.0,4.949999809265137
2014-09-01,5.039999961853027,4.940000057220459,4.960000038146973,5.039999961853027,6173197.0,5.039999961853027
2014-09-02,5.090000152587891,5.010000228881836,5.039999961853027,5.079999923706055,9594337.0,5.079999923706055
2014-09-03,5.130000114440918,5.059999942779541,5.070000171661377,5.119999885559082,12273517.0,5.119999885559082
2014-09-04,5.150000095367432,5.099999904632568,5.110000133514404,5.150000095367432,12928115.0,5.150000095367432
2014-09-05,5.159999847412109,5.099999904632568,5.150000095367432,5.150000095367432,9337508.0,5.150000095367432
2014-09-09,5.269999980926514,5.130000114440918,5.170000076293945,5.260000228881836,22395683.0,5.260000228881836
2014-09-10,5.380000114440918,5.210000038146973,5.239999771118164,5.269999980926514,21687324.0,5.269999980926514
2014-09-11,5.289999961853027,5.159999847412109,5.230000019073486,5.199999809265137,20135663.0,5.199999809265137
2014-09-12,5.329999923706055,5.159999847412109,5.199999809265137,5.320000171661377,22297531.0,5.320000171661377
2014-09-15,5.360000133514404,5.260000228881836,5.320000171661377,5.340000152587891,18829410.0,5.340000152587891
2014-09-16,5.400000095367432,5.139999866485596,5.349999904632568,5.170000076293945,22378814.0,5.170000076293945
2014-09-17,5.230000019073486,5.099999904632568,5.170000076293945,5.230000019073486,12929684.0,5.230000019073486
2014-09-18,5.619999885559082,5.179999828338623,5.21999979019165,5.489999771118164,38372729.0,5.489999771118164
2014-09-19,5.5,5.389999866485596,5.440000057220459,5.489999771118164,19485159.0,5.489999771118164
2014-09-22,5.599999904632568,5.360000133514404,5.480000019073486,5.380000114440918,17148563.0,5.380000114440918
2014-09-23,5.599999904632568,5.349999904632568,5.400000095367432,5.579999923706055,25841558.0,5.579999923706055
2014-09-24,5.699999809265137,5.519999980926514,5.550000190734863,5.619999885559082,25682403.0,5.619999885559082
2014-09-25,5.650000095367432,5.480000019073486,5.630000114440918,5.5,16475256.0,5.5
2014-09-26,5.75,5.449999809265137,5.449999809265137,5.699999809265137,23070890.0,5.699999809265137
2014-09-29,6.059999942779541,5.75,5.769999980926514,5.820000171661377,31908778.0,5.820000171661377
2014-09-30,6.050000190734863,5.800000190734863,6.0,5.889999866485596,19821979.0,5.889999866485596
2014-10-08,6.300000190734863,5.75,5.860000133514404,6.199999809265137,40543646.0,6.199999809265137
2014-10-09,6.309999942779541,6.070000171661377,6.150000095367432,6.21999979019165,42334936.0,6.21999979019165
2014-10-10,6.25,6.099999904632568,6.179999828338623,6.170000076293945,26265910.0,6.170000076293945
2014-10-13,6.260000228881836,6.059999942779541,6.179999828338623,6.190000057220459,21558058.0,6.190000057220459
2014-10-14,6.199999809265137,5.989999771118164,6.170000076293945,6.070000171661377,26315220.0,6.070000171661377
2014-10-15,6.369999885559082,5.980000019073486,6.050000190734863,6.340000152587891,39315179.0,6.340000152587891
2014-10-16,6.360000133514404,6.099999904632568,6.25,6.110000133514404,32610462.0,6.110000133514404
2014-10-17,6.070000171661377,5.800000190734863,6.059999942779541,5.880000114440918,24205441.0,5.880000114440918
2014-10-20,6.019999980926514,5.880000114440918,5.920000076293945,5.949999809265137,9309353.0,5.949999809265137
2014-10-21,5.940000057220459,5.760000228881836,5.929999828338623,5.769999980926514,15169160.0,5.769999980926514
2014-10-22,5.860000133514404,5.599999904632568,5.800000190734863,5.630000114440918,15280976.0,5.630000114440918
2014-10-23,5.71999979019165,5.489999771118164,5.639999866485596,5.690000057220459,12325430.0,5.690000057220459
2014-10-24,5.71999979019165,5.610000133514404,5.670000076293945,5.639999866485596,7030172.0,5.639999866485596
2014-10-27,5.690000057220459,5.550000190734863,5.599999904632568,5.670000076293945,5459733.0,5.670000076293945
2014-10-28,5.840000152587891,5.679999828338623,5.690000057220459,5.820000171661377,11069507.0,5.820000171661377
2014-10-29,6.0,5.849999904632568,5.849999904632568,5.920000076293945,16189560.0,5.920000076293945
2014-10-30,5.949999809265137,5.840000152587891,5.900000095367432,5.889999866485596,11233547.0,5.889999866485596
2014-10-31,5.900000095367432,5.71999979019165,5.869999885559082,5.800000190734863,12752372.0,5.800000190734863
2014-11-03,5.840000152587891,5.760000228881836,5.760000228881836,5.829999923706055,9785377.0,5.829999923706055
2014-11-04,6.110000133514404,5.75,5.829999923706055,5.980000019073486,20995843.0,5.980000019073486
2014-11-05,5.96999979019165,5.809999942779541,5.940000057220459,5.909999847412109,12505659.0,5.909999847412109
2014-11-06,5.929999828338623,5.809999942779541,5.920000076293945,5.900000095367432,7896409.0,5.900000095367432
2014-11-07,6.039999961853027,5.820000171661377,5.889999866485596,5.840000152587891,14285907.0,5.840000152587891
2014-11-10,5.860000133514404,5.699999809265137,5.820000171661377,5.820000171661377,13766985.0,5.820000171661377
2014-11-11,5.800000190734863,5.570000171661377,5.800000190734863,5.639999866485596,13042553.0,5.639999866485596
2014-11-12,5.730000019073486,5.639999866485596,5.650000095367432,5.71999979019165,6637160.0,5.71999979019165
2014-11-13,5.940000057220459,5.710000038146973,5.75,5.860000133514404,17314455.0,5.860000133514404
2014-11-14,5.789999961853027,5.650000095367432,5.78000020980835,5.690000057220459,8461051.0,5.690000057220459
2014-11-17,5.769999980926514,5.670000076293945,5.699999809265137,5.730000019073486,5200535.0,5.730000019073486
2014-11-18,5.78000020980835,5.690000057220459,5.730000019073486,5.760000228881836,5816834.0,5.760000228881836
2014-11-19,5.840000152587891,5.71999979019165,5.760000228881836,5.829999923706055,8248432.0,5.829999923706055
2014-11-20,5.829999923706055,5.769999980926514,5.809999942779541,5.78000020980835,6759814.0,5.78000020980835
2014-11-21,5.869999885559082,5.789999961853027,5.829999923706055,5.840000152587891,7742152.0,5.840000152587891
2014-11-24,5.920000076293945,5.820000171661377,5.860000133514404,5.880000114440918,14813203.0,5.880000114440918
2014-11-25,5.989999771118164,5.860000133514404,5.880000114440918,5.960000038146973,16924353.0,5.960000038146973
2014-11-26,6.0,5.869999885559082,5.96999979019165,5.949999809265137,12422681.0,5.949999809265137
2014-11-27,5.96999979019165,5.889999866485596,5.949999809265137,5.929999828338623,13932512.0,5.929999828338623
2014-11-28,6.050000190734863,5.920000076293945,5.960000038146973,5.980000019073486,19451109.0,5.980000019073486
2014-12-01,6.010000228881836,5.889999866485596,6.0,5.96999979019165,13631017.0,5.96999979019165
2014-12-02,6.019999980926514,5.949999809265137,5.96999979019165,5.989999771118164,13494560.0,5.989999771118164
2014-12-03,6.090000152587891,5.960000038146973,5.989999771118164,6.079999923706055,21352320.0,6.079999923706055
2014-12-04,6.190000057220459,6.099999904632568,6.119999885559082,6.159999847412109,25083199.0,6.159999847412109
2014-12-05,6.190000057220459,5.760000228881836,6.159999847412109,5.929999828338623,24488373.0,5.929999828338623
2014-12-08,6.21999979019165,5.900000095367432,5.949999809265137,6.119999885559082,28659257.0,6.119999885559082
2014-12-09,6.309999942779541,5.889999866485596,6.099999904632568,5.909999847412109,48606060.0,5.909999847412109
2014-12-10,6.090000152587891,5.829999923706055,5.860000133514404,6.079999923706055,21269294.0,6.079999923706055
2014-12-11,6.190000057220459,6.03000020980835,6.110000133514404,6.170000076293945,26810712.0,6.170000076293945
2014-12-12,6.199999809265137,6.070000171661377,6.139999866485596,6.150000095367432,20578217.0,6.150000095367432
2014-12-15,6.25,6.070000171661377,6.119999885559082,6.199999809265137,19426665.0,6.199999809265137
2014-12-16,6.579999923706055,6.199999809265137,6.269999980926514,6.449999809265137,51031159.0,6.449999809265137
2014-12-17,6.409999847412109,6.110000133514404,6.400000095367432,6.260000228881836,29063612.0,6.260000228881836
2014-12-18,6.460000038146973,6.25,6.309999942779541,6.269999980926514,22595048.0,6.269999980926514
2014-12-19,6.349999904632568,6.070000171661377,6.300000190734863,6.239999771118164,19019251.0,6.239999771118164
2014-12-22,6.670000076293945,6.110000133514404,6.300000190734863,6.570000171661377,45954503.0,6.570000171661377
2014-12-23,6.5,6.170000076293945,6.5,6.210000038146973,22974164.0,6.210000038146973
2014-12-24,6.320000171661377,6.119999885559082,6.309999942779541,6.25,14553346.0,6.25
2014-12-25,6.300000190734863,6.139999866485596,6.21999979019165,6.260000228881836,14624803.0,6.260000228881836
2014-12-26,6.25,6.139999866485596,6.210000038146973,6.179999828338623,14744173.0,6.179999828338623
2014-12-29,6.190000057220459,6.010000228881836,6.179999828338623,6.050000190734863,17242727.0,6.050000190734863
2014-12-30,6.130000114440918,5.980000019073486,6.03000020980835,6.0,10573849.0,6.0
2014-12-31,6.090000152587891,5.880000114440918,6.050000190734863,5.980000019073486,11160704.0,5.980000019073486
2015-01-05,6.099999904632568,5.949999809265137,5.96999979019165,6.079999923706055,12584549.0,6.079999923706055
2015-01-06,6.139999866485596,6.0,6.079999923706055,6.119999885559082,11591945.0,6.119999885559082
2015-01-07,6.170000076293945,6.059999942779541,6.119999885559082,6.119999885559082,10248670.0,6.119999885559082
2015-01-08,6.190000057220459,6.090000152587891,6.119999885559082,6.110000133514404,12511537.0,6.110000133514404
2015-01-09,6.099999904632568,5.96999979019165,6.090000152587891,5.96999979019165,12147819.0,5.96999979019165
2015-01-12,5.949999809265137,5.679999828338623,5.949999809265137,5.699999809265137,11495998.0,5.699999809265137
2015-01-13,5.840000152587891,5.690000057220459,5.699999809265137,5.809999942779541,6915911.0,5.809999942779541
2015-01-14,5.829999923706055,5.670000076293945,5.789999961853027,5.710000038146973,6933705.0,5.710000038146973
2015-01-15,5.769999980926514,5.71999979019165,5.71999979019165,5.769999980926514,4931928.0,5.769999980926514
2015-01-16,5.800000190734863,5.71999979019165,5.739999771118164,5.789999961853027,7085398.0,5.789999961853027
2015-01-19,5.840000152587891,5.409999847412109,5.75,5.550000190734863,11272640.0,5.550000190734863
2015-01-20,5.699999809265137,5.579999923706055,5.579999923706055,5.670000076293945,7987922.0,5.670000076293945
2015-01-21,5.849999904632568,5.670000076293945,5.679999828338623,5.840000152587891,9227520.0,5.840000152587891
2015-01-22,6.019999980926514,5.809999942779541,5.860000133514404,5.980000019073486,15920555.0,5.980000019073486
2015-01-23,5.960000038146973,5.849999904632568,5.949999809265137,5.889999866485596,10706455.0,5.889999866485596
2015-01-26,5.980000019073486,5.829999923706055,5.880000114440918,5.96999979019165,8080165.0,5.96999979019165
2015-01-27,6.019999980926514,5.909999847412109,5.980000019073486,5.980000019073486,12284378.0,5.980000019073486
2015-01-28,5.960000038146973,5.900000095367432,5.960000038146973,5.920000076293945,8055295.0,5.920000076293945
2015-01-29,5.900000095367432,5.809999942779541,5.880000114440918,5.840000152587891,7159031.0,5.840000152587891
2015-01-30,6.0,5.849999904632568,5.849999904632568,5.980000019073486,15034139.0,5.980000019073486
2015-02-02,6.300000190734863,6.039999961853027,6.059999942779541,6.090000152587891,37593305.0,6.090000152587891
2015-02-03,6.130000114440918,5.989999771118164,6.090000152587891,6.070000171661377,15382292.0,6.070000171661377
2015-02-04,6.059999942779541,5.96999979019165,6.059999942779541,6.0,10222501.0,6.0
2015-02-05,6.119999885559082,5.940000057220459,6.070000171661377,5.980000019073486,9977600.0,5.980000019073486
2015-02-06,5.949999809265137,5.650000095367432,5.929999828338623,5.71999979019165,10145472.0,5.71999979019165
2015-02-09,5.75,5.619999885559082,5.71999979019165,5.679999828338623,5685903.0,5.679999828338623
2015-02-10,5.739999771118164,5.650000095367432,5.650000095367432,5.710000038146973,3837177.0,5.710000038146973
2015-02-11,5.75,5.679999828338623,5.730000019073486,5.730000019073486,4032931.0,5.730000019073486
2015-02-12,5.769999980926514,5.710000038146973,5.75,5.760000228881836,4597934.0,5.760000228881836
2015-02-13,5.849999904632568,5.760000228881836,5.78000020980835,5.829999923706055,7912564.0,5.829999923706055
2015-02-16,5.909999847412109,5.78000020980835,5.829999923706055,5.869999885559082,12695326.0,5.869999885559082
2015-02-17,5.960000038146973,5.840000152587891,5.849999904632568,5.940000057220459,11791095.0,5.940000057220459
2015-02-25,5.989999771118164,5.860000133514404,5.929999828338623,5.949999809265137,9699674.0,5.949999809265137
2015-02-26,6.0,5.920000076293945,5.920000076293945,5.989999771118164,10133159.0,5.989999771118164
2015-02-27,6.059999942779541,5.980000019073486,5.989999771118164,6.050000190734863,14664135.0,6.050000190734863
2015-03-02,6.099999904632568,6.010000228881836,6.090000152587891,6.090000152587891,13760936.0,6.090000152587891
2015-03-03,6.130000114440918,6.010000228881836,6.059999942779541,6.03000020980835,16651312.0,6.03000020980835
2015-03-04,6.349999904632568,6.03000020980835,6.039999961853027,6.289999961853027,38692790.0,6.289999961853027
2015-03-05,6.269999980926514,6.150000095367432,6.269999980926514,6.199999809265137,22295442.0,6.199999809265137
2015-03-06,6.269999980926514,6.110000133514404,6.179999828338623,6.119999885559082,14169452.0,6.119999885559082
2015-03-09,6.28000020980835,6.059999942779541,6.099999904632568,6.210000038146973,18699408.0,6.210000038146973
2015-03-10,6.320000171661377,6.179999828338623,6.21999979019165,6.289999961853027,19270188.0,6.289999961853027
2015-03-11,6.349999904632568,6.199999809265137,6.320000171661377,6.25,14789107.0,6.25
2015-03-12,6.389999866485596,6.199999809265137,6.21999979019165,6.349999904632568,23572593.0,6.349999904632568
2015-03-13,6.5,6.320000171661377,6.460000038146973,6.380000114440918,22049879.0,6.380000114440918
2015-03-16,6.860000133514404,6.380000114440918,6.380000114440918,6.650000095367432,47448452.0,6.650000095367432
2015-03-17,6.800000190734863,6.570000171661377,6.599999904632568,6.699999809265137,34743670.0,6.699999809265137
2015-03-18,6.820000171661377,6.650000095367432,6.71999979019165,6.800000190734863,27839394.0,6.800000190734863
2015-03-19,7.349999904632568,6.699999809265137,6.849999904632568,7.199999809265137,75150783.0,7.199999809265137
2015-03-20,7.550000190734863,7.099999904632568,7.130000114440918,7.389999866485596,63124473.0,7.389999866485596
2015-03-23,7.440000057220459,7.260000228881836,7.28000020980835,7.389999866485596,33871095.0,7.389999866485596
2015-03-24,7.440000057220459,7.019999980926514,7.409999847412109,7.289999961853027,36423029.0,7.289999961853027
2015-03-25,7.28000020980835,7.110000133514404,7.28000020980835,7.199999809265137,23516719.0,7.199999809265137
2015-03-26,7.489999771118164,7.03000020980835,7.150000095367432,7.420000076293945,38886624.0,7.420000076293945
2015-03-27,7.690000057220459,7.309999942779541,7.420000076293945,7.590000152587891,60117902.0,7.590000152587891
2015-03-30,7.590000152587891,7.369999885559082,7.46999979019165,7.460000038146973,35249305.0,7.460000038146973
2015-03-31,7.559999942779541,7.340000152587891,7.460000038146973,7.349999904632568,22645385.0,7.349999904632568
2015-04-01,7.579999923706055,7.309999942779541,7.329999923706055,7.460000038146973,24475860.0,7.460000038146973
2015-04-02,7.579999923706055,7.340000152587891,7.460000038146973,7.460000038146973,33712632.0,7.460000038146973
2015-04-03,7.900000095367432,7.480000019073486,7.510000228881836,7.699999809265137,73175096.0,7.699999809265137
2015-04-07,7.880000114440918,7.650000095367432,7.699999809265137,7.800000190734863,47724266.0,7.800000190734863
2015-04-08,7.929999828338623,7.519999980926514,7.929999828338623,7.610000133514404,36641757.0,7.610000133514404
2015-04-09,7.670000076293945,7.199999809265137,7.559999942779541,7.409999847412109,26815293.0,7.409999847412109
2015-04-10,7.679999828338623,7.389999866485596,7.420000076293945,7.630000114440918,26759194.0,7.630000114440918
2015-04-13,8.300000190734863,7.599999904632568,7.670000076293945,7.989999771118164,57267592.0,7.989999771118164
2015-04-14,8.279999732971191,7.800000190734863,8.0,8.039999961853027,48289138.0,8.039999961853027
2015-04-15,8.180000305175781,7.670000076293945,8.180000305175781,7.679999828338623,34212341.0,7.679999828338623
2015-04-16,7.699999809265137,7.28000020980835,7.579999923706055,7.590000152587891,37655715.0,7.590000152587891
2015-04-17,7.679999828338623,7.480000019073486,7.639999866485596,7.619999885559082,41374596.0,7.619999885559082
2015-04-20,8.050000190734863,7.570000171661377,7.650000095367432,7.909999847412109,58750519.0,7.909999847412109
2015-04-21,8.140000343322754,7.710000038146973,7.809999942779541,8.09000015258789,43784911.0,8.09000015258789
2015-04-22,8.300000190734863,8.050000190734863,8.100000381469727,8.199999809265137,46232595.0,8.199999809265137
2015-04-23,8.640000343322754,8.1899995803833,8.199999809265137,8.449999809265137,56444980.0,8.449999809265137
2015-04-24,8.399999618530273,8.079999923706055,8.260000228881836,8.239999771118164,37917616.0,8.239999771118164
2015-04-27,8.460000038146973,8.199999809265137,8.279999732971191,8.289999961853027,38870617.0,8.289999961853027
2015-04-28,8.289999961853027,7.829999923706055,8.270000457763672,7.980000019073486,32931318.0,7.980000019073486
2015-04-29,8.140000343322754,7.849999904632568,7.900000095367432,8.130000114440918,20868903.0,8.130000114440918
2015-04-30,8.220000267028809,8.039999961853027,8.140000343322754,8.09000015258789,22443732.0,8.09000015258789
2015-05-04,8.300000190734863,8.0,8.109999656677246,8.289999961853027,26024536.0,8.289999961853027
2015-05-05,8.479999542236328,8.0,8.260000228881836,8.069999694824219,36544596.0,8.069999694824219
2015-05-06,8.119999885559082,7.519999980926514,8.039999961853027,7.610000133514404,27606095.0,7.610000133514404
2015-05-07,7.610000133514404,7.150000095367432,7.610000133514404,7.170000076293945,22640809.0,7.170000076293945
2015-05-08,7.489999771118164,7.230000019073486,7.269999980926514,7.449999809265137,19953758.0,7.449999809265137
2015-05-11,7.789999961853027,7.429999828338623,7.599999904632568,7.78000020980835,30018582.0,7.78000020980835
2015-05-12,7.949999809265137,7.710000038146973,7.78000020980835,7.889999866485596,25521515.0,7.889999866485596
2015-05-13,8.210000038146973,7.730000019073486,7.840000152587891,8.069999694824219,31561247.0,8.069999694824219
2015-05-14,8.140000343322754,7.920000076293945,8.039999961853027,8.069999694824219,25554433.0,8.069999694824219
2015-05-15,8.09000015258789,7.739999771118164,8.0600004196167,7.980000019073486,26546642.0,7.980000019073486
2015-05-18,8.380000114440918,7.690000057220459,7.900000095367432,8.369999885559082,44750789.0,8.369999885559082
2015-05-19,8.9399995803833,8.25,8.350000381469727,8.600000381469727,71373878.0,8.600000381469727
2015-05-20,8.9399995803833,8.5,8.59000015258789,8.609999656677246,53577413.0,8.609999656677246
2015-05-21,9.470000267028809,8.600000381469727,8.619999885559082,9.470000267028809,88531737.0,9.470000267028809
2015-05-22,9.899999618530273,9.319999694824219,9.489999771118164,9.6899995803833,98926465.0,9.6899995803833
2015-05-25,9.930000305175781,9.4399995803833,9.520000457763672,9.819999694824219,87529662.0,9.819999694824219
2015-05-26,9.869999885559082,9.5,9.739999771118164,9.789999961853027,60598250.0,9.789999961853027
2015-05-27,10.470000267028809,9.729999542236328,9.850000381469727,10.229999542236328,68660655.0,10.229999542236328
2015-05-28,10.270000457763672,9.210000038146973,10.199999809265137,9.220000267028809,63067220.0,9.220000267028809
2015-05-29,9.430000305175781,8.710000038146973,9.100000381469727,9.140000343322754,45392612.0,9.140000343322754
2015-06-01,9.699999809265137,9.109999656677246,9.180000305175781,9.630000114440918,39581071.0,9.630000114440918
2015-06-02,10.380000114440918,9.529999732971191,9.739999771118164,10.279999732971191,55519047.0,10.279999732971191
2015-06-03,10.569999694824219,10.010000228881836,10.289999961853027,10.359999656677246,52046897.0,10.359999656677246
2015-06-04,10.430000305175781,9.520000457763672,10.350000381469727,10.229999542236328,42280993.0,10.229999542236328
2015-06-05,11.0,10.149999618530273,10.329999923706055,10.880000114440918,70799703.0,10.880000114440918
2015-06-08,11.34000015258789,10.699999809265137,10.789999961853027,10.850000381469727,54306370.0,10.850000381469727
2015-06-09,11.100000381469727,10.579999923706055,10.859999656677246,10.850000381469727,36643796.0,10.850000381469727
2015-06-10,11.9399995803833,10.520000457763672,10.710000038146973,11.9399995803833,50704642.0,11.9399995803833
2015-06-11,12.699999809265137,11.899999618530273,12.100000381469727,12.15999984741211,97313124.0,12.15999984741211
2015-06-12,13.300000190734863,11.859999656677246,12.100000381469727,12.800000190734863,75321071.0,12.800000190734863
2015-06-15,13.199999809265137,12.380000114440918,12.5,12.729999542236328,57970135.0,12.729999542236328
2015-06-16,13.5,12.470000267028809,12.729999542236328,12.8100004196167,62741923.0,12.8100004196167
2015-06-17,12.899999618530273,11.800000190734863,12.670000076293945,12.699999809265137,51327433.0,12.699999809265137
2015-06-18,13.5,12.5,12.699999809265137,13.010000228881836,61528818.0,13.010000228881836
2015-06-19,12.989999771118164,11.710000038146973,12.579999923706055,11.710000038146973,41171514.0,11.710000038146973
2015-06-23,11.710000038146973,10.539999961853027,11.25,11.289999961853027,46357251.0,11.289999961853027
2015-06-24,11.720000267028809,11.130000114440918,11.380000114440918,11.670000076293945,43223518.0,11.670000076293945
2015-06-25,12.270000457763672,11.300000190734863,11.699999809265137,11.739999771118164,54623980.0,11.739999771118164
2015-06-26,11.350000381469727,10.569999694824219,11.25,10.569999694824219,34482870.0,10.569999694824219
2015-06-29,10.859999656677246,9.510000228881836,10.800000190734863,9.510000228881836,46312159.0,9.510000228881836
2015-06-30,10.15999984741211,8.5600004196167,9.399999618530273,9.890000343322754,60287462.0,9.890000343322754
2015-07-01,10.8100004196167,9.520000457763672,9.84000015258789,10.020000457763672,76498168.0,10.020000457763672
2015-07-02,10.359999656677246,9.289999961853027,10.0,9.510000228881836,50819895.0,9.510000228881836
2015-07-03,9.5600004196167,8.5600004196167,9.010000228881836,8.5600004196167,40123216.0,8.5600004196167
2015-07-06,9.420000076293945,7.699999809265137,9.300000190734863,8.920000076293945,87902170.0,8.920000076293945
2015-07-07,8.5,8.029999732971191,8.5,8.029999732971191,28893754.0,8.029999732971191
2015-07-08,7.230000019073486,7.230000019073486,7.230000019073486,7.230000019073486,1308300.0,7.230000019073486
2015-07-09,7.949999809265137,6.510000228881836,6.510000228881836,7.949999809265137,80736655.0,7.949999809265137
2015-07-10,8.75,7.599999904632568,7.75,8.75,88678592.0,8.75
2015-07-13,9.59000015258789,8.510000228881836,8.770000457763672,9.489999771118164,99173796.0,9.489999771118164
2015-07-14,9.5,8.699999809265137,9.25,8.75,76533236.0,8.75
2015-07-15,8.449999809265137,7.880000114440918,8.449999809265137,7.880000114440918,42354123.0,7.880000114440918
2015-07-16,8.239999771118164,7.199999809265137,7.28000020980835,7.849999904632568,37066855.0,7.849999904632568
2015-07-17,8.640000343322754,7.829999923706055,7.840000152587891,8.640000343322754,78555912.0,8.640000343322754
2015-07-20,9.369999885559082,8.40999984741211,8.40999984741211,9.260000228881836,109849189.0,9.260000228881836
2015-07-21,9.800000190734863,8.880000114440918,8.979999542236328,9.579999923706055,117604157.0,9.579999923706055
2015-07-22,10.489999771118164,9.359999656677246,9.5,10.289999961853027,126753295.0,10.289999961853027
2015-07-23,10.300000190734863,9.880000114440918,10.0,10.09000015258789,94141729.0,10.09000015258789
2015-07-24,10.239999771118164,9.430000305175781,10.0,9.579999923706055,74391057.0,9.579999923706055
2015-07-27,9.850000381469727,8.619999885559082,9.380000114440918,8.619999885559082,52534762.0,8.619999885559082
2015-07-28,8.699999809265137,7.760000228881836,8.0,7.949999809265137,55574469.0,7.949999809265137
2015-07-29,8.720000267028809,7.849999904632568,8.180000305175781,8.630000114440918,40405467.0,8.630000114440918
2015-07-30,9.020000457763672,8.329999923706055,8.600000381469727,8.489999771118164,46026919.0,8.489999771118164
2015-07-31,8.460000038146973,7.900000095367432,8.270000457763672,8.199999809265137,29932824.0,8.199999809265137
2015-08-03,8.199999809265137,7.510000228881836,8.069999694824219,7.730000019073486,25226707.0,7.730000019073486
2015-08-04,8.5,7.800000190734863,7.849999904632568,8.5,41575468.0,8.5
2015-08-05,8.630000114440918,8.170000076293945,8.479999542236328,8.279999732971191,36094703.0,8.279999732971191
2015-08-06,9.0600004196167,8.069999694824219,8.09000015258789,9.029999732971191,73235561.0,9.029999732971191
2015-08-07,9.930000305175781,8.970000267028809,8.979999542236328,9.930000305175781,116635355.0,9.930000305175781
2015-08-10,10.239999771118164,9.75,9.800000190734863,10.220000267028809,108550178.0,10.220000267028809
2015-08-11,11.0,10.010000228881836,10.079999923706055,10.720000267028809,138376146.0,10.720000267028809
2015-08-12,11.029999732971191,10.329999923706055,10.6899995803833,10.649999618530273,128847445.0,10.649999618530273
2015-08-13,10.899999618530273,10.010000228881836,10.619999885559082,10.460000038146973,104153349.0,10.460000038146973
2015-08-14,10.5,10.140000343322754,10.449999809265137,10.229999542236328,82695230.0,10.229999542236328
2015-08-17,10.800000190734863,10.079999923706055,10.149999618530273,10.760000228881836,73550529.0,10.760000228881836
2015-08-18,10.739999771118164,9.680000305175781,10.579999923706055,9.680000305175781,64067716.0,9.680000305175781
2015-08-19,9.880000114440918,8.710000038146973,9.010000228881836,9.609999656677246,69493677.0,9.609999656677246
2015-08-20,9.4399995803833,8.789999961853027,9.380000114440918,8.800000190734863,39172214.0,8.800000190734863
2015-08-21,9.199999809265137,8.40999984741211,8.5,8.699999809265137,43389038.0,8.699999809265137
2015-08-24,8.569999694824219,7.829999923706055,8.34000015258789,7.829999923706055,30546571.0,7.829999923706055
2015-08-25,7.289999961853027,7.050000190734863,7.059999942779541,7.050000190734863,23752658.0,7.050000190734863
2015-08-26,7.369999885559082,6.349999904632568,7.070000171661377,6.349999904632568,41792416.0,6.349999904632568
2015-08-27,6.679999828338623,5.880000114440918,6.539999961853027,6.670000076293945,38391152.0,6.670000076293945
2015-08-28,7.199999809265137,6.679999828338623,6.800000190734863,7.179999828338623,38270170.0,7.179999828338623
2015-08-31,7.099999904632568,6.510000228881836,7.099999904632568,6.579999923706055,29725770.0,6.579999923706055
2015-09-01,6.53000020980835,5.920000076293945,6.53000020980835,5.949999809265137,26273812.0,5.949999809265137
2015-09-02,6.179999828338623,5.5,5.579999923706055,5.539999961853027,25360344.0,5.539999961853027
2015-09-07,5.940000057220459,5.610000133514404,5.760000228881836,5.710000038146973,21395313.0,5.710000038146973
2015-09-08,6.199999809265137,5.730000019073486,5.789999961853027,6.179999828338623,26675204.0,6.179999828338623
2015-09-09,6.460000038146973,6.019999980926514,6.150000095367432,6.429999828338623,36879016.0,6.429999828338623
2015-09-10,6.590000152587891,6.239999771118164,6.300000190734863,6.269999980926514,27166477.0,6.269999980926514
2015-09-11,6.389999866485596,6.179999828338623,6.269999980926514,6.309999942779541,16007322.0,6.309999942779541
2015-09-14,6.429999828338623,5.679999828338623,6.369999885559082,5.679999828338623,24766031.0,5.679999828338623
2015-09-15,5.599999904632568,5.110000133514404,5.420000076293945,5.110000133514404,25606814.0,5.110000133514404
2015-09-16,5.619999885559082,5.019999980926514,5.150000095367432,5.619999885559082,24366548.0,5.619999885559082
2015-09-17,5.75,5.360000133514404,5.579999923706055,5.369999885559082,29420651.0,5.369999885559082
2015-09-18,5.619999885559082,5.309999942779541,5.440000057220459,5.550000190734863,22880872.0,5.550000190734863
2015-09-21,6.110000133514404,5.400000095367432,5.449999809265137,6.110000133514404,31127823.0,6.110000133514404
2015-09-22,6.679999828338623,6.210000038146973,6.210000038146973,6.590000152587891,73601585.0,6.590000152587891
2015-09-23,6.420000076293945,6.110000133514404,6.25,6.210000038146973,48565345.0,6.210000038146973
2015-09-24,6.300000190734863,6.130000114440918,6.179999828338623,6.25,27203843.0,6.25
2015-09-25,6.199999809265137,5.699999809265137,6.179999828338623,5.829999923706055,26798642.0,5.829999923706055
2015-09-28,6.079999923706055,5.829999923706055,5.920000076293945,6.070000171661377,18474871.0,6.070000171661377
2015-09-29,6.260000228881836,5.820000171661377,5.900000095367432,6.010000228881836,22082943.0,6.010000228881836
2015-09-30,6.099999904632568,5.909999847412109,6.0,5.949999809265137,13036202.0,5.949999809265137
2015-10-08,6.25,6.059999942779541,6.150000095367432,6.199999809265137,21757210.0,6.199999809265137
2015-10-09,6.5,6.099999904632568,6.199999809265137,6.369999885559082,31017361.0,6.369999885559082
2015-10-12,6.679999828338623,6.309999942779541,6.309999942779541,6.599999904632568,45792472.0,6.599999904632568
2015-10-13,6.610000133514404,6.440000057220459,6.510000228881836,6.579999923706055,16465217.0,6.579999923706055
2015-10-14,6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0.0,6.579999923706055
2015-10-15,6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0.0,6.579999923706055
2015-10-16,6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0.0,6.579999923706055
2015-10-19,6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0.0,6.579999923706055
2015-10-20,6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0.0,6.579999923706055
2015-10-21,6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0.0,6.579999923706055
2015-10-22,6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0.0,6.579999923706055
2015-10-23,6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0.0,6.579999923706055
2015-10-26,6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0.0,6.579999923706055
2015-10-27,6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0.0,6.579999923706055
2015-10-28,6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0.0,6.579999923706055
2015-10-29,6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0.0,6.579999923706055
2015-10-30,6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0.0,6.579999923706055
2015-11-02,6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0.0,6.579999923706055
2015-11-03,6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0.0,6.579999923706055
2015-11-04,6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0.0,6.579999923706055
2015-11-05,6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0.0,6.579999923706055
2015-11-06,6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0.0,6.579999923706055
2015-11-09,6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,0.0,6.579999923706055
2015-11-10,7.239999771118164,7.239999771118164,7.239999771118164,7.239999771118164,4948462.0,7.239999771118164
2015-11-11,7.940000057220459,7.400000095367432,7.599999904632568,7.679999828338623,83619317.0,7.679999828338623
2015-11-12,7.860000133514404,7.420000076293945,7.559999942779541,7.75,53961624.0,7.75
2015-11-13,7.690000057220459,7.329999923706055,7.690000057220459,7.380000114440918,30230571.0,7.380000114440918
2015-11-16,7.380000114440918,7.099999904632568,7.179999828338623,7.360000133514404,22204121.0,7.360000133514404
2015-11-17,7.590000152587891,7.269999980926514,7.409999847412109,7.320000171661377,25209557.0,7.320000171661377
2015-11-18,7.440000057220459,7.230000019073486,7.380000114440918,7.300000190734863,16570557.0,7.300000190734863
2015-11-19,7.460000038146973,7.210000038146973,7.300000190734863,7.429999828338623,19784276.0,7.429999828338623
2015-11-20,7.53000020980835,7.320000171661377,7.400000095367432,7.440000057220459,22900289.0,7.440000057220459
2015-11-23,7.5,7.28000020980835,7.460000038146973,7.329999923706055,20070215.0,7.329999923706055
2015-11-24,7.340000152587891,7.130000114440918,7.309999942779541,7.289999961853027,15209152.0,7.289999961853027
2015-11-25,7.519999980926514,7.260000228881836,7.300000190734863,7.5,28558788.0,7.5
2015-11-26,7.71999979019165,7.409999847412109,7.550000190734863,7.599999904632568,39290125.0,7.599999904632568
2015-11-27,7.519999980926514,6.889999866485596,7.420000076293945,6.989999771118164,30918836.0,6.989999771118164
2015-11-30,7.050000190734863,6.449999809265137,6.900000095367432,6.840000152587891,20662290.0,6.840000152587891
2015-12-01,6.940000057220459,6.760000228881836,6.840000152587891,6.900000095367432,13758444.0,6.900000095367432
2015-12-02,7.03000020980835,6.699999809265137,6.929999828338623,6.940000057220459,12982988.0,6.940000057220459
2015-12-03,7.070000171661377,6.829999923706055,6.940000057220459,7.059999942779541,14847983.0,7.059999942779541
2015-12-04,7.300000190734863,6.900000095367432,7.0,7.269999980926514,29478542.0,7.269999980926514
2015-12-07,7.28000020980835,7.130000114440918,7.239999771118164,7.239999771118164,17664175.0,7.239999771118164
2015-12-08,7.210000038146973,6.900000095367432,7.199999809265137,6.960000038146973,15748300.0,6.960000038146973
2015-12-09,6.949999809265137,6.820000171661377,6.869999885559082,6.869999885559082,9756264.0,6.869999885559082
2015-12-10,7.050000190734863,6.840000152587891,6.869999885559082,6.920000076293945,10842255.0,6.920000076293945
2015-12-11,6.900000095367432,6.710000038146973,6.900000095367432,6.800000190734863,8150459.0,6.800000190734863
2015-12-14,6.909999847412109,6.630000114440918,6.710000038146973,6.889999866485596,8830507.0,6.889999866485596
2015-12-15,6.96999979019165,6.860000133514404,6.900000095367432,6.920000076293945,8599163.0,6.920000076293945
2015-12-16,7.159999847412109,6.900000095367432,6.940000057220459,7.090000152587891,18876788.0,7.090000152587891
2015-12-17,7.489999771118164,7.070000171661377,7.090000152587891,7.349999904632568,28783597.0,7.349999904632568
2015-12-18,7.389999866485596,7.210000038146973,7.28000020980835,7.320000171661377,20960917.0,7.320000171661377
2015-12-21,7.590000152587891,7.239999771118164,7.300000190734863,7.400000095367432,23769726.0,7.400000095367432
2015-12-22,7.639999866485596,7.320000171661377,7.449999809265137,7.599999904632568,32515471.0,7.599999904632568
2015-12-23,7.570000171661377,7.28000020980835,7.559999942779541,7.340000152587891,24429738.0,7.340000152587891
2015-12-24,7.46999979019165,7.300000190734863,7.340000152587891,7.429999828338623,16748479.0,7.429999828338623
2015-12-25,7.46999979019165,7.320000171661377,7.409999847412109,7.420000076293945,14140544.0,7.420000076293945
2015-12-28,7.739999771118164,7.300000190734863,7.480000019073486,7.309999942779541,30537449.0,7.309999942779541
2015-12-29,7.389999866485596,7.159999847412109,7.260000228881836,7.389999866485596,13012527.0,7.389999866485596
2015-12-30,7.5,7.349999904632568,7.420000076293945,7.440000057220459,12645332.0,7.440000057220459
2015-12-31,7.489999771118164,7.289999961853027,7.429999828338623,7.320000171661377,10310818.0,7.320000171661377
2016-01-04,7.329999923706055,6.590000152587891,7.309999942779541,6.590000152587891,12643470.0,6.590000152587891
2016-01-05,6.659999847412109,6.050000190734863,6.360000133514404,6.420000076293945,16669703.0,6.420000076293945
2016-01-06,6.639999866485596,6.449999809265137,6.449999809265137,6.630000114440918,12781728.0,6.630000114440918
2016-01-07,6.559999942779541,6.010000228881836,6.550000190734863,6.050000190734863,4135800.0,6.050000190734863
2016-01-08,6.420000076293945,5.900000095367432,6.25,6.300000190734863,15778752.0,6.300000190734863
2016-01-11,6.5,6.139999866485596,6.21999979019165,6.170000076293945,16103236.0,6.170000076293945
2016-01-12,6.28000020980835,6.0,6.199999809265137,6.139999866485596,9672538.0,6.139999866485596
2016-01-13,6.329999923706055,6.099999904632568,6.179999828338623,6.130000114440918,10563803.0,6.130000114440918
2016-01-14,6.300000190734863,5.71999979019165,5.849999904632568,6.239999771118164,12851878.0,6.239999771118164
2016-01-15,6.210000038146973,5.869999885559082,6.210000038146973,5.920000076293945,9654477.0,5.920000076293945
2016-01-18,6.019999980926514,5.739999771118164,5.760000228881836,5.920000076293945,7821045.0,5.920000076293945
2016-01-19,6.099999904632568,5.860000133514404,5.920000076293945,6.079999923706055,9021412.0,6.079999923706055
2016-01-20,6.110000133514404,5.880000114440918,6.050000190734863,5.949999809265137,9636836.0,5.949999809265137
2016-01-21,6.130000114440918,5.71999979019165,5.800000190734863,5.849999904632568,14273133.0,5.849999904632568
2016-01-22,5.989999771118164,5.769999980926514,5.929999828338623,5.949999809265137,7252824.0,5.949999809265137
2016-01-25,6.139999866485596,5.949999809265137,5.96999979019165,6.039999961853027,6775060.0,6.039999961853027
2016-01-26,6.019999980926514,5.440000057220459,5.989999771118164,5.440000057220459,10202642.0,5.440000057220459
2016-01-27,5.550000190734863,5.010000228881836,5.460000038146973,5.289999961853027,10058164.0,5.289999961853027
2016-01-28,5.409999847412109,5.170000076293945,5.25,5.210000038146973,7444037.0,5.210000038146973
2016-01-29,5.449999809265137,5.170000076293945,5.210000038146973,5.369999885559082,8023207.0,5.369999885559082
2016-02-01,5.449999809265137,5.079999923706055,5.360000133514404,5.179999828338623,8314261.0,5.179999828338623
2016-02-02,5.340000152587891,5.179999828338623,5.25,5.309999942779541,5883253.0,5.309999942779541
2016-02-03,5.300000190734863,5.139999866485596,5.260000228881836,5.289999961853027,6742399.0,5.289999961853027
2016-02-04,5.440000057220459,5.289999961853027,5.300000190734863,5.409999847412109,10230837.0,5.409999847412109
2016-02-05,5.639999866485596,5.389999866485596,5.409999847412109,5.519999980926514,11853112.0,5.519999980926514
2016-02-15,5.440000057220459,5.260000228881836,5.28000020980835,5.420000076293945,5734520.0,5.420000076293945
2016-02-16,5.630000114440918,5.420000076293945,5.420000076293945,5.599999904632568,9898241.0,5.599999904632568
2016-02-17,5.670000076293945,5.550000190734863,5.570000171661377,5.670000076293945,10573221.0,5.670000076293945
2016-02-18,5.739999771118164,5.639999866485596,5.670000076293945,5.679999828338623,10625076.0,5.679999828338623
2016-02-19,5.710000038146973,5.599999904632568,5.599999904632568,5.659999847412109,6460460.0,5.659999847412109
2016-02-22,5.840000152587891,5.670000076293945,5.670000076293945,5.800000190734863,10191782.0,5.800000190734863
2016-02-23,5.860000133514404,5.639999866485596,5.789999961853027,5.840000152587891,8856822.0,5.840000152587891
2016-02-24,6.25,5.739999771118164,5.789999961853027,6.119999885559082,19553366.0,6.119999885559082
2016-02-25,6.050000190734863,5.510000228881836,6.019999980926514,5.519999980926514,16698648.0,5.519999980926514
2016-02-26,5.650000095367432,5.349999904632568,5.579999923706055,5.570000171661377,9709377.0,5.570000171661377
2016-02-29,5.550000190734863,5.050000190734863,5.53000020980835,5.190000057220459,9999356.0,5.190000057220459
2016-03-01,5.300000190734863,5.079999923706055,5.21999979019165,5.289999961853027,7339580.0,5.289999961853027
2016-03-02,5.559999942779541,5.239999771118164,5.28000020980835,5.53000020980835,10661252.0,5.53000020980835
2016-03-03,5.880000114440918,5.489999771118164,5.53000020980835,5.639999866485596,15624628.0,5.639999866485596
2016-03-04,5.639999866485596,5.300000190734863,5.579999923706055,5.429999828338623,10295620.0,5.429999828338623
2016-03-07,5.699999809265137,5.449999809265137,5.449999809265137,5.690000057220459,11683741.0,5.690000057220459
2016-03-08,5.659999847412109,5.400000095367432,5.650000095367432,5.619999885559082,10143468.0,5.619999885559082
2016-03-09,5.510000228881836,5.349999904632568,5.46999979019165,5.409999847412109,8256904.0,5.409999847412109
2016-03-10,5.480000019073486,5.329999923706055,5.400000095367432,5.349999904632568,6390547.0,5.349999904632568
2016-03-11,5.429999828338623,5.260000228881836,5.329999923706055,5.360000133514404,5820228.0,5.360000133514404
2016-03-14,5.599999904632568,5.389999866485596,5.389999866485596,5.519999980926514,8539255.0,5.519999980926514
2016-03-15,5.53000020980835,5.429999828338623,5.5,5.46999979019165,6414515.0,5.46999979019165
2016-03-16,5.539999961853027,5.380000114440918,5.539999961853027,5.400000095367432,5925437.0,5.400000095367432
2016-03-17,5.590000152587891,5.420000076293945,5.449999809265137,5.53000020980835,9549787.0,5.53000020980835
2016-03-18,5.78000020980835,5.53000020980835,5.53000020980835,5.699999809265137,17108411.0,5.699999809265137
2016-03-21,5.849999904632568,5.679999828338623,5.739999771118164,5.829999923706055,16089817.0,5.829999923706055
2016-03-22,5.840000152587891,5.730000019073486,5.78000020980835,5.809999942779541,12378555.0,5.809999942779541
2016-03-23,5.860000133514404,5.75,5.769999980926514,5.849999904632568,10137226.0,5.849999904632568
2016-03-24,5.840000152587891,5.710000038146973,5.789999961853027,5.739999771118164,10011246.0,5.739999771118164
2016-03-25,5.920000076293945,5.739999771118164,5.75,5.849999904632568,12969192.0,5.849999904632568
2016-03-28,5.960000038146973,5.75,5.880000114440918,5.789999961853027,12529819.0,5.789999961853027
2016-03-29,5.789999961853027,5.590000152587891,5.760000228881836,5.650000095367432,9150339.0,5.650000095367432
2016-03-30,5.820000171661377,5.659999847412109,5.670000076293945,5.809999942779541,8575185.0,5.809999942779541
2016-03-31,5.900000095367432,5.789999961853027,5.809999942779541,5.829999923706055,11361788.0,5.829999923706055
2016-04-01,5.900000095367432,5.769999980926514,5.769999980926514,5.880000114440918,9483099.0,5.880000114440918
2016-04-05,6.099999904632568,5.889999866485596,5.889999866485596,6.079999923706055,17289828.0,6.079999923706055
2016-04-06,6.059999942779541,5.960000038146973,6.03000020980835,6.059999942779541,13377146.0,6.059999942779541
2016-04-07,6.079999923706055,5.909999847412109,6.050000190734863,5.920000076293945,9822988.0,5.920000076293945
2016-04-08,5.920000076293945,5.809999942779541,5.909999847412109,5.889999866485596,7025004.0,5.889999866485596
2016-04-11,6.150000095367432,5.909999847412109,5.909999847412109,6.090000152587891,13602740.0,6.090000152587891
2016-04-12,6.260000228881836,5.96999979019165,6.079999923706055,6.25,19402609.0,6.25
2016-04-13,6.369999885559082,6.179999828338623,6.25,6.21999979019165,20250670.0,6.21999979019165
2016-04-14,6.489999771118164,6.210000038146973,6.260000228881836,6.460000038146973,24459710.0,6.460000038146973
2016-04-15,6.610000133514404,6.349999904632568,6.440000057220459,6.550000190734863,19695643.0,6.550000190734863
2016-04-18,6.539999961853027,6.329999923706055,6.420000076293945,6.46999979019165,15352028.0,6.46999979019165
2016-04-19,6.679999828338623,6.449999809265137,6.519999980926514,6.670000076293945,15513599.0,6.670000076293945
2016-04-20,6.75,6.289999961853027,6.670000076293945,6.46999979019165,22064087.0,6.46999979019165
2016-04-21,6.579999923706055,6.329999923706055,6.510000228881836,6.449999809265137,16083278.0,6.449999809265137
2016-04-22,6.510000228881836,6.210000038146973,6.349999904632568,6.389999866485596,14288344.0,6.389999866485596
2016-04-25,6.380000114440918,6.21999979019165,6.349999904632568,6.340000152587891,8272778.0,6.340000152587891
2016-04-26,6.519999980926514,6.300000190734863,6.300000190734863,6.5,11032901.0,6.5
2016-04-27,6.559999942779541,6.340000152587891,6.53000020980835,6.349999904632568,9146299.0,6.349999904632568
2016-04-28,6.360000133514404,6.010000228881836,6.320000171661377,6.239999771118164,15394654.0,6.239999771118164
2016-04-29,6.440000057220459,6.179999828338623,6.210000038146973,6.380000114440918,15339178.0,6.380000114440918
2016-05-03,6.610000133514404,6.25,6.320000171661377,6.590000152587891,15886889.0,6.590000152587891
2016-05-04,6.659999847412109,6.480000019073486,6.559999942779541,6.53000020980835,13377746.0,6.53000020980835
2016-05-05,6.690000057220459,6.480000019073486,6.53000020980835,6.610000133514404,12122792.0,6.610000133514404
2016-05-06,6.619999885559082,6.260000228881836,6.570000171661377,6.409999847412109,14846257.0,6.409999847412109
2016-05-09,6.329999923706055,6.010000228881836,6.300000190734863,6.079999923706055,10509800.0,6.079999923706055
2016-05-10,6.139999866485596,6.019999980926514,6.019999980926514,6.099999904632568,5856100.0,6.099999904632568
2016-05-11,6.710000038146973,6.46999979019165,6.710000038146973,6.710000038146973,44369943.0,6.710000038146973
2016-05-12,7.079999923706055,6.480000019073486,6.670000076293945,6.960000038146973,61528793.0,6.960000038146973
2016-05-13,6.989999771118164,6.699999809265137,6.809999942779541,6.909999847412109,37173431.0,6.909999847412109
2016-05-16,7.0,6.75,6.789999961853027,6.960000038146973,32926934.0,6.960000038146973
2016-05-17,7.079999923706055,6.659999847412109,6.980000019073486,6.670000076293945,31976166.0,6.670000076293945
2016-05-18,6.599999904632568,6.099999904632568,6.519999980926514,6.269999980926514,29708244.0,6.269999980926514
2016-05-19,6.420000076293945,6.210000038146973,6.210000038146973,6.340000152587891,18628861.0,6.340000152587891
2016-05-20,6.320000171661377,6.150000095367432,6.239999771118164,6.309999942779541,13404793.0,6.309999942779541
2016-05-23,6.349999904632568,6.260000228881836,6.300000190734863,6.329999923706055,14453775.0,6.329999923706055
2016-05-24,6.349999904632568,6.119999885559082,6.340000152587891,6.239999771118164,13660722.0,6.239999771118164
2016-05-25,6.329999923706055,6.110000133514404,6.300000190734863,6.159999847412109,11179072.0,6.159999847412109
2016-05-26,6.239999771118164,6.03000020980835,6.170000076293945,6.190000057220459,12404824.0,6.190000057220459
2016-05-27,6.190000057220459,6.079999923706055,6.159999847412109,6.139999866485596,7814564.0,6.139999866485596
2016-05-30,6.170000076293945,6.079999923706055,6.150000095367432,6.159999847412109,7177655.0,6.159999847412109
2016-05-31,6.369999885559082,6.150000095367432,6.159999847412109,6.369999885559082,16020374.0,6.369999885559082
2016-06-01,6.389999866485596,6.320000171661377,6.369999885559082,6.369999885559082,13317987.0,6.369999885559082
2016-06-02,6.389999866485596,6.289999961853027,6.389999866485596,6.360000133514404,10774028.0,6.360000133514404
2016-06-03,6.559999942779541,6.329999923706055,6.380000114440918,6.53000020980835,20250795.0,6.53000020980835
2016-06-06,6.590000152587891,6.400000095367432,6.489999771118164,6.53000020980835,14482266.0,6.53000020980835
2016-06-07,6.53000020980835,6.400000095367432,6.5,6.449999809265137,8261836.0,6.449999809265137
2016-06-08,6.440000057220459,6.300000190734863,6.420000076293945,6.360000133514404,9940533.0,6.360000133514404
2016-06-13,6.340000152587891,6.019999980926514,6.260000228881836,6.039999961853027,10075098.0,6.039999961853027
2016-06-14,6.179999828338623,6.039999961853027,6.059999942779541,6.130000114440918,7443697.0,6.130000114440918
2016-06-15,6.289999961853027,6.039999961853027,6.070000171661377,6.269999980926514,9834713.0,6.269999980926514
2016-06-16,6.269999980926514,6.170000076293945,6.21999979019165,6.199999809265137,8636568.0,6.199999809265137
2016-06-17,6.360000133514404,6.179999828338623,6.179999828338623,6.28000020980835,9991089.0,6.28000020980835
2016-06-20,6.28000020980835,6.079999923706055,6.239999771118164,6.199999809265137,11736674.0,6.199999809265137
2016-06-21,6.239999771118164,6.099999904632568,6.21999979019165,6.130000114440918,7362062.0,6.130000114440918
2016-06-22,6.179999828338623,6.099999904632568,6.119999885559082,6.179999828338623,5551333.0,6.179999828338623
2016-06-23,6.199999809265137,6.099999904632568,6.159999847412109,6.150000095367432,4801921.0,6.150000095367432
2016-06-24,6.179999828338623,5.840000152587891,6.130000114440918,6.039999961853027,10158698.0,6.039999961853027
2016-06-27,6.130000114440918,5.949999809265137,6.0,6.130000114440918,6494211.0,6.130000114440918
2016-06-28,6.190000057220459,6.070000171661377,6.099999904632568,6.190000057220459,8159057.0,6.190000057220459
2016-06-29,6.21999979019165,6.150000095367432,6.190000057220459,6.179999828338623,7638467.0,6.179999828338623
2016-06-30,6.21999979019165,6.150000095367432,6.21999979019165,6.210000038146973,7748316.0,6.210000038146973
2016-07-01,6.21999979019165,6.139999866485596,6.199999809265137,6.179999828338623,7338864.0,6.179999828338623
2016-07-04,6.320000171661377,6.130000114440918,6.159999847412109,6.309999942779541,15838832.0,6.309999942779541
2016-07-05,6.349999904632568,6.25,6.320000171661377,6.289999961853027,26181664.0,6.289999961853027
2016-07-06,6.510000228881836,6.25,6.269999980926514,6.489999771118164,33190526.0,6.489999771118164
2016-07-07,6.579999923706055,6.400000095367432,6.420000076293945,6.46999979019165,30422989.0,6.46999979019165
2016-07-08,6.480000019073486,6.340000152587891,6.420000076293945,6.380000114440918,18314005.0,6.380000114440918
2016-07-11,6.460000038146973,6.340000152587891,6.349999904632568,6.369999885559082,18416587.0,6.369999885559082
2016-07-12,6.429999828338623,6.309999942779541,6.340000152587891,6.409999847412109,17912585.0,6.409999847412109
2016-07-13,6.53000020980835,6.420000076293945,6.460000038146973,6.460000038146973,19175217.0,6.460000038146973
2016-07-14,6.550000190734863,6.420000076293945,6.440000057220459,6.519999980926514,16130175.0,6.519999980926514
2016-07-15,6.53000020980835,6.409999847412109,6.510000228881836,6.420000076293945,11852992.0,6.420000076293945
2016-07-18,6.420000076293945,6.329999923706055,6.380000114440918,6.360000133514404,9268204.0,6.360000133514404
2016-07-19,6.519999980926514,6.340000152587891,6.360000133514404,6.510000228881836,13264433.0,6.510000228881836
2016-07-20,6.53000020980835,6.420000076293945,6.5,6.449999809265137,11353636.0,6.449999809265137
2016-07-21,6.699999809265137,6.480000019073486,6.480000019073486,6.5,21685377.0,6.5
2016-07-22,6.510000228881836,6.369999885559082,6.489999771118164,6.409999847412109,11211068.0,6.409999847412109
2016-07-25,6.46999979019165,6.369999885559082,6.380000114440918,6.449999809265137,10099719.0,6.449999809265137
2016-07-26,6.519999980926514,6.400000095367432,6.429999828338623,6.519999980926514,12175676.0,6.519999980926514
2016-07-27,6.670000076293945,6.230000019073486,6.5,6.409999847412109,27827113.0,6.409999847412109
2016-07-28,6.420000076293945,6.199999809265137,6.360000133514404,6.320000171661377,15770050.0,6.320000171661377
2016-07-29,6.329999923706055,6.179999828338623,6.329999923706055,6.239999771118164,8520999.0,6.239999771118164
2016-08-01,6.25,6.010000228881836,6.199999809265137,6.079999923706055,9502438.0,6.079999923706055
2016-08-02,6.190000057220459,6.059999942779541,6.059999942779541,6.179999828338623,5719766.0,6.179999828338623
2016-08-03,6.230000019073486,6.139999866485596,6.170000076293945,6.210000038146973,5755670.0,6.210000038146973
2016-08-04,6.210000038146973,6.130000114440918,6.170000076293945,6.199999809265137,4935449.0,6.199999809265137
2016-08-05,6.239999771118164,6.170000076293945,6.170000076293945,6.199999809265137,4391910.0,6.199999809265137
2016-08-08,6.349999904632568,6.210000038146973,6.21999979019165,6.320000171661377,9344664.0,6.320000171661377
2016-08-09,6.349999904632568,6.260000228881836,6.300000190734863,6.329999923706055,7839528.0,6.329999923706055
2016-08-10,6.329999923706055,6.260000228881836,6.300000190734863,6.309999942779541,7514764.0,6.309999942779541
2016-08-11,6.320000171661377,6.170000076293945,6.320000171661377,6.190000057220459,7631788.0,6.190000057220459
2016-08-12,6.269999980926514,6.190000057220459,6.21999979019165,6.269999980926514,5683669.0,6.269999980926514
2016-08-15,6.400000095367432,6.239999771118164,6.239999771118164,6.389999866485596,14425579.0,6.389999866485596
2016-08-16,6.5,6.380000114440918,6.400000095367432,6.440000057220459,12210821.0,6.440000057220459
2016-08-17,6.449999809265137,6.380000114440918,6.400000095367432,6.420000076293945,7811061.0,6.420000076293945
2016-08-18,6.579999923706055,6.400000095367432,6.420000076293945,6.489999771118164,16610487.0,6.489999771118164
2016-08-19,6.800000190734863,6.46999979019165,6.510000228881836,6.659999847412109,30794656.0,6.659999847412109
2016-08-22,6.760000228881836,6.5,6.610000133514404,6.639999866485596,16674081.0,6.639999866485596
2016-08-23,6.630000114440918,6.46999979019165,6.599999904632568,6.550000190734863,14120372.0,6.550000190734863
2016-08-24,6.579999923706055,6.480000019073486,6.539999961853027,6.53000020980835,7878652.0,6.53000020980835
2016-08-25,6.53000020980835,6.400000095367432,6.510000228881836,6.5,10866547.0,6.5
2016-08-26,6.610000133514404,6.46999979019165,6.5,6.510000228881836,11395085.0,6.510000228881836
2016-08-29,6.590000152587891,6.460000038146973,6.510000228881836,6.570000171661377,8643607.0,6.570000171661377
2016-08-30,6.590000152587891,6.510000228881836,6.570000171661377,6.550000190734863,6910622.0,6.550000190734863
2016-08-31,6.550000190734863,6.440000057220459,6.519999980926514,6.510000228881836,10691067.0,6.510000228881836
2016-09-01,6.510000228881836,6.429999828338623,6.510000228881836,6.449999809265137,7109760.0,6.449999809265137
2016-09-02,6.519999980926514,6.409999847412109,6.440000057220459,6.46999979019165,8664412.0,6.46999979019165
2016-09-05,6.659999847412109,6.489999771118164,6.5,6.579999923706055,16406239.0,6.579999923706055
2016-09-06,6.800000190734863,6.510000228881836,6.570000171661377,6.78000020980835,21636585.0,6.78000020980835
2016-09-07,6.78000020980835,6.639999866485596,6.730000019073486,6.679999828338623,16574058.0,6.679999828338623
2016-09-08,6.829999923706055,6.630000114440918,6.679999828338623,6.78000020980835,16161142.0,6.78000020980835
2016-09-09,6.829999923706055,6.570000171661377,6.78000020980835,6.599999904632568,16396901.0,6.599999904632568
2016-09-12,6.53000020980835,6.349999904632568,6.449999809265137,6.349999904632568,15185682.0,6.349999904632568
2016-09-13,6.460000038146973,6.360000133514404,6.400000095367432,6.449999809265137,6642827.0,6.449999809265137
2016-09-14,6.519999980926514,6.380000114440918,6.400000095367432,6.480000019073486,7333654.0,6.480000019073486
2016-09-19,6.769999980926514,6.46999979019165,6.489999771118164,6.730000019073486,14669637.0,6.730000019073486
2016-09-20,6.75,6.650000095367432,6.679999828338623,6.699999809265137,9657768.0,6.699999809265137
2016-09-21,6.78000020980835,6.659999847412109,6.679999828338623,6.710000038146973,12066059.0,6.710000038146973
2016-09-22,6.769999980926514,6.650000095367432,6.730000019073486,6.679999828338623,8176840.0,6.679999828338623
2016-09-23,6.929999828338623,6.650000095367432,6.690000057220459,6.840000152587891,21550663.0,6.840000152587891
2016-09-26,6.889999866485596,6.599999904632568,6.800000190734863,6.630000114440918,17426090.0,6.630000114440918
2016-09-27,6.679999828338623,6.460000038146973,6.559999942779541,6.670000076293945,13244085.0,6.670000076293945
2016-09-28,6.690000057220459,6.590000152587891,6.610000133514404,6.639999866485596,6845054.0,6.639999866485596
2016-09-29,7.079999923706055,6.619999885559082,6.639999866485596,6.880000114440918,28647156.0,6.880000114440918
2016-09-30,7.050000190734863,6.820000171661377,6.820000171661377,6.949999809265137,23152756.0,6.949999809265137
2016-10-10,7.300000190734863,6.860000133514404,6.940000057220459,7.21999979019165,32355449.0,7.21999979019165
2016-10-11,7.28000020980835,7.110000133514404,7.170000076293945,7.25,22118292.0,7.25
2016-10-12,7.25,7.110000133514404,7.170000076293945,7.239999771118164,16130668.0,7.239999771118164
2016-10-13,7.260000228881836,7.050000190734863,7.199999809265137,7.110000133514404,17077459.0,7.110000133514404
2016-10-14,7.210000038146973,7.059999942779541,7.079999923706055,7.190000057220459,16080417.0,7.190000057220459
2016-10-17,7.190000057220459,6.96999979019165,7.159999847412109,7.019999980926514,15533082.0,7.019999980926514
2016-10-18,7.130000114440918,6.989999771118164,7.03000020980835,7.099999904632568,12187355.0,7.099999904632568
2016-10-19,7.150000095367432,7.039999961853027,7.110000133514404,7.070000171661377,9301406.0,7.070000171661377
2016-10-20,7.25,7.03000020980835,7.050000190734863,7.230000019073486,18906863.0,7.230000019073486
2016-10-21,7.21999979019165,6.960000038146973,7.21999979019165,7.079999923706055,14255033.0,7.079999923706055
2016-10-24,7.119999885559082,7.03000020980835,7.050000190734863,7.079999923706055,10055496.0,7.079999923706055
2016-10-25,7.179999828338623,7.050000190734863,7.079999923706055,7.150000095367432,11661158.0,7.150000095367432
2016-10-26,7.190000057220459,7.079999923706055,7.130000114440918,7.170000076293945,11196119.0,7.170000076293945
2016-10-27,7.349999904632568,7.110000133514404,7.179999828338623,7.130000114440918,20824596.0,7.130000114440918
2016-10-28,7.119999885559082,6.920000076293945,7.079999923706055,6.929999828338623,18049658.0,6.929999828338623
2016-10-31,6.869999885559082,6.699999809265137,6.820000171661377,6.78000020980835,13770815.0,6.78000020980835
2016-11-01,6.900000095367432,6.760000228881836,6.760000228881836,6.880000114440918,9425394.0,6.880000114440918
2016-11-02,6.900000095367432,6.789999961853027,6.880000114440918,6.820000171661377,8932893.0,6.820000171661377
2016-11-03,6.909999847412109,6.769999980926514,6.789999961853027,6.869999885559082,9452829.0,6.869999885559082
2016-11-04,6.940000057220459,6.789999961853027,6.860000133514404,6.849999904632568,8138190.0,6.849999904632568
2016-11-07,6.909999847412109,6.789999961853027,6.820000171661377,6.860000133514404,9001412.0,6.860000133514404
2016-11-08,6.949999809265137,6.849999904632568,6.880000114440918,6.920000076293945,10387938.0,6.920000076293945
2016-11-09,6.929999828338623,6.71999979019165,6.909999847412109,6.849999904632568,11165530.0,6.849999904632568
2016-11-10,6.960000038146973,6.880000114440918,6.889999866485596,6.940000057220459,11973739.0,6.940000057220459
2016-11-11,7.050000190734863,6.929999828338623,6.949999809265137,7.010000228881836,13062915.0,7.010000228881836
2016-11-14,7.03000020980835,6.920000076293945,6.96999979019165,7.0,13754944.0,7.0
2016-11-15,7.130000114440918,6.949999809265137,6.989999771118164,7.130000114440918,17383500.0,7.130000114440918
2016-11-16,7.130000114440918,7.019999980926514,7.130000114440918,7.070000171661377,10906912.0,7.070000171661377
2016-11-17,7.099999904632568,7.010000228881836,7.03000020980835,7.070000171661377,8316286.0,7.070000171661377
2016-11-18,7.079999923706055,6.960000038146973,7.070000171661377,6.96999979019165,8630192.0,6.96999979019165
2016-11-21,7.039999961853027,6.940000057220459,6.949999809265137,7.03000020980835,9309247.0,7.03000020980835
2016-11-22,7.059999942779541,6.96999979019165,7.03000020980835,7.03000020980835,8750729.0,7.03000020980835
2016-11-23,7.090000152587891,6.96999979019165,7.03000020980835,7.059999942779541,13099118.0,7.059999942779541
2016-11-24,7.070000171661377,6.900000095367432,7.070000171661377,6.940000057220459,10766708.0,6.940000057220459
2016-11-25,6.96999979019165,6.75,6.929999828338623,6.949999809265137,9915565.0,6.949999809265137
2016-11-28,7.119999885559082,6.909999847412109,6.929999828338623,7.070000171661377,15347258.0,7.070000171661377
2016-11-29,7.159999847412109,7.010000228881836,7.070000171661377,7.03000020980835,14667739.0,7.03000020980835
2016-11-30,7.019999980926514,6.880000114440918,6.989999771118164,6.889999866485596,11061522.0,6.889999866485596
2016-12-01,6.96999979019165,6.880000114440918,6.889999866485596,6.929999828338623,6604270.0,6.929999828338623
2016-12-02,6.980000019073486,6.710000038146973,6.909999847412109,6.71999979019165,9674523.0,6.71999979019165
2016-12-05,6.820000171661377,6.599999904632568,6.659999847412109,6.670000076293945,7326019.0,6.670000076293945
2016-12-06,6.769999980926514,6.670000076293945,6.679999828338623,6.71999979019165,4982341.0,6.71999979019165
2016-12-07,6.840000152587891,6.690000057220459,6.71999979019165,6.829999923706055,5311223.0,6.829999923706055
2016-12-08,6.909999847412109,6.789999961853027,6.840000152587891,6.809999942779541,5436962.0,6.809999942779541
2016-12-09,6.860000133514404,6.760000228881836,6.800000190734863,6.800000190734863,4445962.0,6.800000190734863
2016-12-12,6.889999866485596,6.400000095367432,6.730000019073486,6.440000057220459,11865239.0,6.440000057220459
2016-12-13,6.550000190734863,6.329999923706055,6.409999847412109,6.53000020980835,7191387.0,6.53000020980835
2016-12-14,6.570000171661377,6.460000038146973,6.489999771118164,6.489999771118164,6864364.0,6.489999771118164
2016-12-15,6.590000152587891,6.400000095367432,6.46999979019165,6.53000020980835,6781691.0,6.53000020980835
2016-12-16,6.679999828338623,6.5,6.510000228881836,6.659999847412109,8249747.0,6.659999847412109
2016-12-19,6.869999885559082,6.639999866485596,6.650000095367432,6.78000020980835,11847114.0,6.78000020980835
2016-12-20,6.789999961853027,6.679999828338623,6.760000228881836,6.78000020980835,7856475.0,6.78000020980835
2016-12-21,6.860000133514404,6.739999771118164,6.820000171661377,6.789999961853027,6812840.0,6.789999961853027
2016-12-22,6.869999885559082,6.71999979019165,6.78000020980835,6.789999961853027,9646768.0,6.789999961853027
2016-12-23,6.760000228881836,6.630000114440918,6.730000019073486,6.659999847412109,6366021.0,6.659999847412109
2016-12-26,6.659999847412109,6.480000019073486,6.599999904632568,6.619999885559082,8185765.0,6.619999885559082
2016-12-27,6.670000076293945,6.590000152587891,6.590000152587891,6.639999866485596,6312719.0,6.639999866485596
2016-12-28,6.690000057220459,6.579999923706055,6.630000114440918,6.579999923706055,6220557.0,6.579999923706055
2016-12-29,6.599999904632568,6.5,6.590000152587891,6.590000152587891,6027837.0,6.590000152587891
2016-12-30,6.670000076293945,6.570000171661377,6.579999923706055,6.650000095367432,5343265.0,6.650000095367432
2017-01-03,6.789999961853027,6.650000095367432,6.650000095367432,6.789999961853027,9484504.0,6.789999961853027
2017-01-04,6.880000114440918,6.769999980926514,6.800000190734863,6.880000114440918,10517070.0,6.880000114440918
2017-01-05,7.050000190734863,6.909999847412109,6.909999847412109,6.949999809265137,19761495.0,6.949999809265137
2017-01-06,6.940000057220459,6.849999904632568,6.929999828338623,6.889999866485596,8355762.0,6.889999866485596
2017-01-09,7.010000228881836,6.849999904632568,6.849999904632568,6.980000019073486,9944646.0,6.980000019073486
2017-01-10,7.380000114440918,6.909999847412109,6.980000019073486,7.179999828338623,27187401.0,7.179999828338623
2017-01-11,7.099999904632568,6.909999847412109,7.090000152587891,6.929999828338623,17535842.0,6.929999828338623
2017-01-12,7.099999904632568,6.909999847412109,6.949999809265137,7.019999980926514,11582598.0,7.019999980926514
2017-01-13,7.03000020980835,6.829999923706055,7.03000020980835,6.880000114440918,8892097.0,6.880000114440918
2017-01-16,6.920000076293945,6.349999904632568,6.849999904632568,6.579999923706055,15832102.0,6.579999923706055
2017-01-17,6.630000114440918,6.360000133514404,6.590000152587891,6.610000133514404,9438701.0,6.610000133514404
2017-01-18,6.639999866485596,6.53000020980835,6.550000190734863,6.570000171661377,4891312.0,6.570000171661377
2017-01-19,6.570000171661377,6.449999809265137,6.550000190734863,6.480000019073486,5714943.0,6.480000019073486
2017-01-20,6.599999904632568,6.449999809265137,6.460000038146973,6.599999904632568,5130644.0,6.599999904632568
2017-01-23,6.690000057220459,6.550000190734863,6.599999904632568,6.670000076293945,5306333.0,6.670000076293945
2017-01-24,6.71999979019165,6.650000095367432,6.670000076293945,6.690000057220459,4662374.0,6.690000057220459
2017-01-25,6.760000228881836,6.650000095367432,6.679999828338623,6.730000019073486,3771575.0,6.730000019073486
2017-01-26,6.78000020980835,6.679999828338623,6.75,6.75,4829427.0,6.75
2017-02-03,6.75,6.659999847412109,6.75,6.690000057220459,3393205.0,6.690000057220459
2017-02-06,6.949999809265137,6.739999771118164,6.75,6.909999847412109,16461302.0,6.909999847412109
2017-02-07,6.96999979019165,6.829999923706055,6.860000133514404,6.929999828338623,8164028.0,6.929999828338623
2017-02-08,7.019999980926514,6.849999904632568,6.860000133514404,6.989999771118164,12517307.0,6.989999771118164
2017-02-09,7.039999961853027,6.949999809265137,6.980000019073486,7.03000020980835,14062648.0,7.03000020980835
2017-02-10,7.730000019073486,7.159999847412109,7.170000076293945,7.730000019073486,35412639.0,7.730000019073486
2017-02-13,7.980000019073486,7.550000190734863,7.900000095367432,7.590000152587891,58391019.0,7.590000152587891
2017-02-14,7.849999904632568,7.460000038146973,7.5,7.75,47709820.0,7.75
2017-02-15,7.670000076293945,7.349999904632568,7.630000114440918,7.389999866485596,33255325.0,7.389999866485596
2017-02-16,7.539999961853027,7.360000133514404,7.429999828338623,7.480000019073486,19796328.0,7.480000019073486
2017-02-17,7.639999866485596,7.380000114440918,7.440000057220459,7.559999942779541,23959255.0,7.559999942779541
2017-02-20,7.639999866485596,7.449999809265137,7.559999942779541,7.630000114440918,22232813.0,7.630000114440918
2017-02-21,7.610000133514404,7.46999979019165,7.610000133514404,7.539999961853027,20556744.0,7.539999961853027
2017-02-22,7.610000133514404,7.489999771118164,7.539999961853027,7.590000152587891,18895948.0,7.590000152587891
2017-02-23,7.590000152587891,7.320000171661377,7.579999923706055,7.389999866485596,24004076.0,7.389999866485596
2017-02-24,7.389999866485596,7.25,7.380000114440918,7.360000133514404,16954433.0,7.360000133514404
2017-02-27,7.400000095367432,7.300000190734863,7.360000133514404,7.320000171661377,10128219.0,7.320000171661377
2017-02-28,7.420000076293945,7.300000190734863,7.300000190734863,7.409999847412109,11745512.0,7.409999847412109
2017-03-01,7.449999809265137,7.360000133514404,7.449999809265137,7.369999885559082,8692123.0,7.369999885559082
2017-03-02,7.409999847412109,7.179999828338623,7.400000095367432,7.210000038146973,15120856.0,7.210000038146973
2017-03-03,7.260000228881836,7.130000114440918,7.179999828338623,7.239999771118164,7985605.0,7.239999771118164
2017-03-06,7.320000171661377,7.210000038146973,7.230000019073486,7.309999942779541,8325238.0,7.309999942779541
2017-03-07,7.309999942779541,7.25,7.309999942779541,7.28000020980835,6181813.0,7.28000020980835
2017-03-08,7.46999979019165,7.25,7.28000020980835,7.420000076293945,15369342.0,7.420000076293945
2017-03-09,7.389999866485596,7.25,7.360000133514404,7.28000020980835,10067764.0,7.28000020980835
2017-03-10,7.480000019073486,7.25,7.28000020980835,7.480000019073486,17932068.0,7.480000019073486
2017-03-13,7.46999979019165,7.360000133514404,7.46999979019165,7.440000057220459,9766746.0,7.440000057220459
2017-03-14,7.480000019073486,7.309999942779541,7.409999847412109,7.340000152587891,9641982.0,7.340000152587891
2017-03-15,7.329999923706055,7.190000057220459,7.309999942779541,7.230000019073486,8658021.0,7.230000019073486
2017-03-16,7.300000190734863,7.21999979019165,7.25,7.28000020980835,6481042.0,7.28000020980835
2017-03-17,7.349999904632568,7.190000057220459,7.28000020980835,7.199999809265137,7476368.0,7.199999809265137
2017-03-20,7.25,7.179999828338623,7.21999979019165,7.239999771118164,5869627.0,7.239999771118164
2017-03-21,7.309999942779541,7.25,7.25,7.28000020980835,6153101.0,7.28000020980835
2017-03-22,7.360000133514404,7.199999809265137,7.260000228881836,7.340000152587891,7914067.0,7.340000152587891
2017-03-23,7.440000057220459,7.230000019073486,7.340000152587891,7.380000114440918,12213200.0,7.380000114440918
2017-03-24,7.519999980926514,7.260000228881836,7.329999923706055,7.480000019073486,18004394.0,7.480000019073486
2017-03-27,7.5,7.369999885559082,7.46999979019165,7.449999809265137,12389629.0,7.449999809265137
2017-03-28,7.460000038146973,7.369999885559082,7.449999809265137,7.409999847412109,7780109.0,7.409999847412109
2017-03-29,7.429999828338623,7.210000038146973,7.389999866485596,7.289999961853027,10847067.0,7.289999961853027
2017-03-30,7.320000171661377,7.150000095367432,7.25,7.179999828338623,11169562.0,7.179999828338623
2017-03-31,7.239999771118164,7.039999961853027,7.170000076293945,7.090000152587891,9733911.0,7.090000152587891
2017-04-05,7.28000020980835,7.090000152587891,7.090000152587891,7.269999980926514,6445719.0,7.269999980926514
2017-04-06,7.309999942779541,7.230000019073486,7.269999980926514,7.269999980926514,5517931.0,7.269999980926514
2017-04-07,7.289999961853027,7.179999828338623,7.28000020980835,7.190000057220459,6458217.0,7.190000057220459
2017-04-10,7.46999979019165,7.260000228881836,7.260000228881836,7.289999961853027,13906187.0,7.289999961853027
2017-04-11,7.380000114440918,7.190000057220459,7.289999961853027,7.360000133514404,11861399.0,7.360000133514404
2017-04-12,7.730000019073486,7.269999980926514,7.28000020980835,7.46999979019165,29911257.0,7.46999979019165
2017-04-13,7.449999809265137,7.369999885559082,7.409999847412109,7.400000095367432,15011130.0,7.400000095367432
2017-04-14,7.579999923706055,7.340000152587891,7.389999866485596,7.539999961853027,22874478.0,7.539999961853027
2017-04-17,7.630000114440918,7.369999885559082,7.480000019073486,7.409999847412109,19578818.0,7.409999847412109
2017-04-18,7.360000133514404,7.050000190734863,7.349999904632568,7.070000171661377,19555342.0,7.070000171661377
2017-04-19,7.110000133514404,6.679999828338623,7.070000171661377,6.860000133514404,15188721.0,6.860000133514404
2017-04-20,6.940000057220459,6.699999809265137,6.849999904632568,6.78000020980835,7950401.0,6.78000020980835
2017-04-21,6.940000057220459,6.760000228881836,6.809999942779541,6.849999904632568,5859658.0,6.849999904632568
2017-04-24,6.889999866485596,6.440000057220459,6.880000114440918,6.449999809265137,12815607.0,6.449999809265137
2017-04-25,6.550000190734863,6.360000133514404,6.510000228881836,6.460000038146973,5941110.0,6.460000038146973
2017-04-26,6.519999980926514,6.369999885559082,6.449999809265137,6.400000095367432,6158549.0,6.400000095367432
2017-04-27,6.429999828338623,6.099999904632568,6.420000076293945,6.420000076293945,8314088.0,6.420000076293945
2017-04-28,6.510000228881836,6.329999923706055,6.380000114440918,6.489999771118164,4348208.0,6.489999771118164
2017-05-02,6.539999961853027,6.380000114440918,6.480000019073486,6.440000057220459,3632509.0,6.440000057220459
2017-05-03,6.510000228881836,6.400000095367432,6.440000057220459,6.480000019073486,4717173.0,6.480000019073486
2017-05-04,6.480000019073486,6.380000114440918,6.449999809265137,6.400000095367432,3928112.0,6.400000095367432
2017-05-05,6.449999809265137,6.25,6.389999866485596,6.329999923706055,4918512.0,6.329999923706055
2017-05-08,6.360000133514404,6.260000228881836,6.329999923706055,6.260000228881836,3649562.0,6.260000228881836
2017-05-09,6.400000095367432,6.179999828338623,6.210000038146973,6.300000190734863,3332450.0,6.300000190734863
2017-05-10,6.409999847412109,6.150000095367432,6.309999942779541,6.170000076293945,4583010.0,6.170000076293945
2017-05-11,6.210000038146973,5.809999942779541,6.179999828338623,6.039999961853027,9419188.0,6.039999961853027
2017-05-12,6.039999961853027,5.900000095367432,6.019999980926514,5.900000095367432,3970772.0,5.900000095367432
2017-05-15,5.980000019073486,5.829999923706055,5.940000057220459,5.840000152587891,3191801.0,5.840000152587891
2017-05-16,5.929999828338623,5.699999809265137,5.860000133514404,5.900000095367432,5917709.0,5.900000095367432
2017-05-17,5.96999979019165,5.880000114440918,5.909999847412109,5.929999828338623,4649389.0,5.929999828338623
2017-05-18,5.96999979019165,5.880000114440918,5.929999828338623,5.909999847412109,3597476.0,5.909999847412109
2017-05-19,5.980000019073486,5.889999866485596,5.900000095367432,5.96999979019165,2928279.0,5.96999979019165
2017-05-22,6.079999923706055,5.75,5.980000019073486,5.760000228881836,6059201.0,5.760000228881836
2017-05-23,5.829999923706055,5.5,5.75,5.53000020980835,6022303.0,5.53000020980835
2017-05-24,5.539999961853027,5.369999885559082,5.5,5.510000228881836,5026966.0,5.510000228881836
2017-05-25,5.690000057220459,5.480000019073486,5.489999771118164,5.659999847412109,6342602.0,5.659999847412109
2017-05-26,5.670000076293945,5.599999904632568,5.650000095367432,5.639999866485596,3136703.0,5.639999866485596
2017-05-31,5.730000019073486,5.659999847412109,5.670000076293945,5.670000076293945,2206704.0,5.670000076293945
2017-06-01,5.670000076293945,5.420000076293945,5.670000076293945,5.440000057220459,3567302.0,5.440000057220459
2017-06-02,5.5,5.320000171661377,5.449999809265137,5.480000019073486,3249664.0,5.480000019073486
2017-06-05,5.539999961853027,5.480000019073486,5.5,5.519999980926514,2344318.0,5.519999980926514
2017-06-06,5.550000190734863,5.489999771118164,5.53000020980835,5.550000190734863,2238913.0,5.550000190734863
2017-06-07,5.650000095367432,5.53000020980835,5.53000020980835,5.650000095367432,4710440.0,5.650000095367432
2017-06-08,5.679999828338623,5.630000114440918,5.650000095367432,5.670000076293945,4403201.0,5.670000076293945
2017-06-09,5.670000076293945,5.590000152587891,5.670000076293945,5.630000114440918,2419195.0,5.630000114440918
2017-06-12,5.639999866485596,5.489999771118164,5.610000133514404,5.510000228881836,3186731.0,5.510000228881836
2017-06-13,5.579999923706055,5.480000019073486,5.489999771118164,5.570000171661377,2718974.0,5.570000171661377
2017-06-14,5.599999904632568,5.539999961853027,5.559999942779541,5.570000171661377,3096917.0,5.570000171661377
2017-06-15,5.659999847412109,5.550000190734863,5.579999923706055,5.650000095367432,4232900.0,5.650000095367432
2017-06-16,5.730000019073486,5.619999885559082,5.619999885559082,5.699999809265137,5576784.0,5.699999809265137
2017-06-19,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,0.0,5.699999809265137
2017-06-20,5.849999904632568,5.679999828338623,5.710000038146973,5.789999961853027,8965328.0,5.789999961853027
2017-06-21,5.800000190734863,5.699999809265137,5.75,5.760000228881836,4343889.0,5.760000228881836
2017-06-22,5.760000228881836,5.610000133514404,5.710000038146973,5.619999885559082,6509688.0,5.619999885559082
2017-06-23,5.650000095367432,5.489999771118164,5.579999923706055,5.579999923706055,4004202.0,5.579999923706055
2017-06-26,5.639999866485596,5.559999942779541,5.579999923706055,5.630000114440918,4668933.0,5.630000114440918
2017-06-27,5.710000038146973,5.599999904632568,5.639999866485596,5.699999809265137,5425204.0,5.699999809265137
2017-06-28,5.670000076293945,5.570000171661377,5.670000076293945,5.590000152587891,4042941.0,5.590000152587891
2017-06-29,5.699999809265137,5.610000133514404,5.610000133514404,5.639999866485596,4557415.0,5.639999866485596
2017-06-30,5.639999866485596,5.639999866485596,5.639999866485596,5.639999866485596,0.0,5.639999866485596
2017-07-03,5.639999866485596,5.639999866485596,5.639999866485596,5.639999866485596,0.0,5.639999866485596
2017-07-04,5.639999866485596,5.639999866485596,5.639999866485596,5.639999866485596,0.0,5.639999866485596
2017-07-05,5.639999866485596,5.639999866485596,5.639999866485596,5.639999866485596,0.0,5.639999866485596
2017-07-06,5.639999866485596,5.639999866485596,5.639999866485596,5.639999866485596,0.0,5.639999866485596
2017-07-07,5.639999866485596,5.639999866485596,5.639999866485596,5.639999866485596,0.0,5.639999866485596
2017-07-10,5.639999866485596,5.639999866485596,5.639999866485596,5.639999866485596,0.0,5.639999866485596
2017-07-11,5.639999866485596,5.639999866485596,5.639999866485596,5.639999866485596,0.0,5.639999866485596
2017-07-12,5.639999866485596,5.639999866485596,5.639999866485596,5.639999866485596,0.0,5.639999866485596
2017-07-13,5.639999866485596,5.639999866485596,5.639999866485596,5.639999866485596,0.0,5.639999866485596
2017-07-14,6.150000095367432,5.760000228881836,5.789999961853027,5.840000152587891,23094755.0,5.840000152587891
2017-07-17,5.800000190734863,5.260000228881836,5.75,5.309999942779541,19789550.0,5.309999942779541
2017-07-18,5.349999904632568,5.130000114440918,5.25,5.309999942779541,9441873.0,5.309999942779541
2017-07-19,5.389999866485596,5.269999980926514,5.28000020980835,5.380000114440918,8834722.0,5.380000114440918
2017-07-20,5.440000057220459,5.349999904632568,5.349999904632568,5.369999885559082,7981194.0,5.369999885559082
2017-07-21,5.510000228881836,5.320000171661377,5.380000114440918,5.429999828338623,7263305.0,5.429999828338623
2017-07-24,5.449999809265137,5.360000133514404,5.400000095367432,5.429999828338623,6469766.0,5.429999828338623
2017-07-25,5.440000057220459,5.360000133514404,5.429999828338623,5.369999885559082,5684095.0,5.369999885559082
2017-07-26,5.440000057220459,5.349999904632568,5.360000133514404,5.409999847412109,5022953.0,5.409999847412109
2017-07-27,5.5,5.389999866485596,5.409999847412109,5.5,6772579.0,5.5
2017-07-28,5.539999961853027,5.449999809265137,5.489999771118164,5.460000038146973,5690395.0,5.460000038146973
2017-07-31,5.489999771118164,5.409999847412109,5.460000038146973,5.46999979019165,6424292.0,5.46999979019165
2017-08-01,5.550000190734863,5.440000057220459,5.46999979019165,5.510000228881836,6514641.0,5.510000228881836
2017-08-02,5.590000152587891,5.440000057220459,5.480000019073486,5.510000228881836,6659872.0,5.510000228881836
2017-08-03,5.519999980926514,5.449999809265137,5.489999771118164,5.5,4742109.0,5.5
2017-08-04,5.730000019073486,5.480000019073486,5.489999771118164,5.590000152587891,11617063.0,5.590000152587891
2017-08-07,5.619999885559082,5.5,5.550000190734863,5.599999904632568,5458838.0,5.599999904632568
2017-08-08,5.860000133514404,5.559999942779541,5.610000133514404,5.789999961853027,16130265.0,5.789999961853027
2017-08-09,5.75,5.650000095367432,5.730000019073486,5.75,8637397.0,5.75
2017-08-10,5.869999885559082,5.650000095367432,5.739999771118164,5.699999809265137,9118886.0,5.699999809265137
2017-08-11,5.71999979019165,5.519999980926514,5.610000133514404,5.539999961853027,7973623.0,5.539999961853027
2017-08-14,5.739999771118164,5.550000190734863,5.550000190734863,5.679999828338623,5229610.0,5.679999828338623
2017-08-15,5.710000038146973,5.599999904632568,5.679999828338623,5.670000076293945,4951446.0,5.670000076293945
2017-08-16,5.699999809265137,5.630000114440918,5.650000095367432,5.679999828338623,4612108.0,5.679999828338623
2017-08-17,5.71999979019165,5.659999847412109,5.71999979019165,5.699999809265137,5484641.0,5.699999809265137
2017-08-18,5.690000057220459,5.610000133514404,5.650000095367432,5.659999847412109,4614200.0,5.659999847412109
2017-08-21,5.679999828338623,5.599999904632568,5.650000095367432,5.659999847412109,5690786.0,5.659999847412109
2017-08-22,5.650000095367432,5.590000152587891,5.650000095367432,5.599999904632568,3703101.0,5.599999904632568
2017-08-23,5.619999885559082,5.570000171661377,5.599999904632568,5.579999923706055,3386901.0,5.579999923706055
2017-08-24,5.610000133514404,5.449999809265137,5.610000133514404,5.46999979019165,4772938.0,5.46999979019165
2017-08-25,5.539999961853027,5.440000057220459,5.440000057220459,5.53000020980835,3734450.0,5.53000020980835
2017-08-28,5.599999904632568,5.510000228881836,5.53000020980835,5.599999904632568,5370090.0,5.599999904632568
2017-08-29,5.619999885559082,5.550000190734863,5.590000152587891,5.570000171661377,4332510.0,5.570000171661377
2017-08-30,5.619999885559082,5.559999942779541,5.590000152587891,5.590000152587891,4102310.0,5.590000152587891
2017-08-31,5.619999885559082,5.570000171661377,5.610000133514404,5.610000133514404,3535259.0,5.610000133514404
2017-09-01,5.670000076293945,5.579999923706055,5.610000133514404,5.670000076293945,6709105.0,5.670000076293945
2017-09-04,5.679999828338623,5.550000190734863,5.659999847412109,5.630000114440918,6804494.0,5.630000114440918
2017-09-05,5.639999866485596,5.570000171661377,5.630000114440918,5.630000114440918,3439452.0,5.630000114440918
2017-09-06,5.619999885559082,5.539999961853027,5.619999885559082,5.570000171661377,5882154.0,5.570000171661377
2017-09-07,5.610000133514404,5.559999942779541,5.570000171661377,5.570000171661377,5412728.0,5.570000171661377
2017-09-08,5.590000152587891,5.53000020980835,5.570000171661377,5.559999942779541,5923130.0,5.559999942779541
2017-09-11,5.730000019073486,5.619999885559082,5.630000114440918,5.699999809265137,13656813.0,5.699999809265137
2017-09-12,5.71999979019165,5.619999885559082,5.659999847412109,5.650000095367432,8535334.0,5.650000095367432
2017-09-13,5.789999961853027,5.650000095367432,5.659999847412109,5.760000228881836,15621668.0,5.760000228881836
2017-09-14,5.78000020980835,5.679999828338623,5.78000020980835,5.710000038146973,9098084.0,5.710000038146973
2017-09-15,5.789999961853027,5.659999847412109,5.710000038146973,5.739999771118164,8571907.0,5.739999771118164
2017-09-18,5.769999980926514,5.699999809265137,5.71999979019165,5.760000228881836,5811507.0,5.760000228881836
2017-09-19,5.78000020980835,5.679999828338623,5.760000228881836,5.699999809265137,6224601.0,5.699999809265137
2017-09-20,5.760000228881836,5.630000114440918,5.679999828338623,5.739999771118164,6779812.0,5.739999771118164
2017-09-21,5.78000020980835,5.670000076293945,5.730000019073486,5.679999828338623,8927606.0,5.679999828338623
2017-09-22,5.670000076293945,5.579999923706055,5.650000095367432,5.579999923706055,5672813.0,5.579999923706055
2017-09-25,5.619999885559082,5.449999809265137,5.579999923706055,5.460000038146973,6082306.0,5.460000038146973
2017-09-26,5.5,5.380000114440918,5.480000019073486,5.400000095367432,5928910.0,5.400000095367432
2017-09-27,5.46999979019165,5.400000095367432,5.400000095367432,5.46999979019165,3665549.0,5.46999979019165
2017-09-28,5.46999979019165,5.400000095367432,5.46999979019165,5.420000076293945,3583763.0,5.420000076293945
2017-09-29,5.489999771118164,5.420000076293945,5.420000076293945,5.489999771118164,4449122.0,5.489999771118164
2017-10-09,5.570000171661377,5.489999771118164,5.550000190734863,5.510000228881836,6290666.0,5.510000228881836
2017-10-10,5.599999904632568,5.489999771118164,5.510000228881836,5.590000152587891,7119660.0,5.590000152587891
2017-10-11,5.630000114440918,5.550000190734863,5.579999923706055,5.619999885559082,6199834.0,5.619999885559082
2017-10-12,5.599999904632568,5.5,5.599999904632568,5.539999961853027,7464337.0,5.539999961853027
2017-10-13,5.570000171661377,5.519999980926514,5.539999961853027,5.570000171661377,4391054.0,5.570000171661377
2017-10-16,5.739999771118164,5.5,5.579999923706055,5.570000171661377,12558441.0,5.570000171661377
2017-10-17,5.53000020980835,5.309999942779541,5.53000020980835,5.449999809265137,6447965.0,5.449999809265137
2017-10-18,5.610000133514404,5.420000076293945,5.440000057220459,5.460000038146973,6478080.0,5.460000038146973
2017-10-19,5.449999809265137,5.300000190734863,5.409999847412109,5.320000171661377,7402601.0,5.320000171661377
2017-10-20,5.369999885559082,5.300000190734863,5.340000152587891,5.369999885559082,3774635.0,5.369999885559082
2017-10-23,5.409999847412109,5.360000133514404,5.389999866485596,5.389999866485596,2957000.0,5.389999866485596
2017-10-24,5.389999866485596,5.329999923706055,5.380000114440918,5.360000133514404,3302316.0,5.360000133514404
2017-10-25,5.380000114440918,5.329999923706055,5.340000152587891,5.369999885559082,3058905.0,5.369999885559082
2017-10-26,5.420000076293945,5.360000133514404,5.369999885559082,5.389999866485596,3788104.0,5.389999866485596
2017-10-27,5.409999847412109,5.340000152587891,5.400000095367432,5.400000095367432,4334011.0,5.400000095367432
2017-10-30,5.380000114440918,5.119999885559082,5.380000114440918,5.21999979019165,6675994.0,5.21999979019165
2017-10-31,5.230000019073486,5.170000076293945,5.21999979019165,5.21999979019165,3857002.0,5.21999979019165
2017-11-01,5.230000019073486,5.170000076293945,5.21999979019165,5.170000076293945,3168327.0,5.170000076293945
2017-11-02,5.179999828338623,5.090000152587891,5.179999828338623,5.099999904632568,4635700.0,5.099999904632568
2017-11-03,5.150000095367432,5.050000190734863,5.119999885559082,5.079999923706055,3506860.0,5.079999923706055
2017-11-06,5.110000133514404,5.019999980926514,5.059999942779541,5.099999904632568,2670666.0,5.099999904632568
2017-11-07,5.099999904632568,5.03000020980835,5.099999904632568,5.059999942779541,4799841.0,5.059999942779541
2017-11-08,5.139999866485596,5.050000190734863,5.050000190734863,5.119999885559082,4903653.0,5.119999885559082
2017-11-09,5.139999866485596,5.090000152587891,5.110000133514404,5.130000114440918,2347887.0,5.130000114440918
2017-11-10,5.130000114440918,5.059999942779541,5.130000114440918,5.079999923706055,3654403.0,5.079999923706055
2017-11-13,5.090000152587891,5.050000190734863,5.079999923706055,5.059999942779541,2751100.0,5.059999942779541
2017-11-14,5.070000171661377,4.989999771118164,5.070000171661377,5.0,5005769.0,5.0
2017-11-15,5.050000190734863,4.989999771118164,5.010000228881836,5.03000020980835,2838868.0,5.03000020980835
2017-11-16,5.039999961853027,5.0,5.039999961853027,5.010000228881836,2320684.0,5.010000228881836
2017-11-17,5.03000020980835,4.849999904632568,5.010000228881836,4.889999866485596,6387897.0,4.889999866485596
2017-11-20,4.880000114440918,4.730000019073486,4.869999885559082,4.840000152587891,2827163.0,4.840000152587891
2017-11-21,4.869999885559082,4.760000228881836,4.840000152587891,4.789999961853027,3445205.0,4.789999961853027
2017-11-22,4.809999942779541,4.690000057220459,4.800000190734863,4.71999979019165,4590400.0,4.71999979019165
2017-11-23,4.75,4.599999904632568,4.710000038146973,4.610000133514404,4630001.0,4.610000133514404
2017-11-24,4.630000114440918,4.480000019073486,4.610000133514404,4.559999942779541,5396485.0,4.559999942779541
2017-11-27,4.570000171661377,4.5,4.550000190734863,4.510000228881836,3060837.0,4.510000228881836
2017-11-28,4.559999942779541,4.489999771118164,4.510000228881836,4.550000190734863,2151501.0,4.550000190734863
2017-11-29,4.590000152587891,4.510000228881836,4.559999942779541,4.579999923706055,3072420.0,4.579999923706055
2017-11-30,4.579999923706055,4.510000228881836,4.579999923706055,4.539999961853027,3332339.0,4.539999961853027
2017-12-01,4.619999885559082,4.539999961853027,4.539999961853027,4.610000133514404,4027203.0,4.610000133514404
2017-12-04,4.630000114440918,4.550000190734863,4.599999904632568,4.559999942779541,2354200.0,4.559999942779541
2017-12-05,4.579999923706055,4.380000114440918,4.559999942779541,4.440000057220459,4171230.0,4.440000057220459
2017-12-06,4.489999771118164,4.389999866485596,4.449999809265137,4.480000019073486,2800141.0,4.480000019073486
2017-12-07,4.480000019073486,4.409999847412109,4.449999809265137,4.460000038146973,2670916.0,4.460000038146973
2017-12-08,4.489999771118164,4.440000057220459,4.460000038146973,4.489999771118164,3067532.0,4.489999771118164
2017-12-11,4.519999980926514,4.46999979019165,4.489999771118164,4.519999980926514,2296217.0,4.519999980926514
2017-12-12,4.590000152587891,4.46999979019165,4.519999980926514,4.53000020980835,4254726.0,4.53000020980835
2017-12-13,4.579999923706055,4.5,4.550000190734863,4.579999923706055,4167739.0,4.579999923706055
2017-12-14,4.559999942779541,4.5,4.559999942779541,4.53000020980835,3270313.0,4.53000020980835
2017-12-15,4.519999980926514,4.480000019073486,4.510000228881836,4.519999980926514,2595821.0,4.519999980926514
2017-12-18,4.579999923706055,4.5,4.510000228881836,4.539999961853027,2792603.0,4.539999961853027
2017-12-19,4.559999942779541,4.519999980926514,4.53000020980835,4.550000190734863,2295837.0,4.550000190734863
2017-12-20,4.559999942779541,4.46999979019165,4.539999961853027,4.489999771118164,2036401.0,4.489999771118164
2017-12-21,4.489999771118164,4.429999828338623,4.489999771118164,4.480000019073486,2433113.0,4.480000019073486
2017-12-22,4.5,4.449999809265137,4.46999979019165,4.489999771118164,1392901.0,4.489999771118164
2017-12-25,4.519999980926514,4.429999828338623,4.46999979019165,4.460000038146973,2668153.0,4.460000038146973
2017-12-26,4.570000171661377,4.460000038146973,4.5,4.570000171661377,3741421.0,4.570000171661377
2017-12-27,4.550000190734863,4.510000228881836,4.550000190734863,4.53000020980835,2419736.0,4.53000020980835
2017-12-28,4.550000190734863,4.5,4.539999961853027,4.53000020980835,2680008.0,4.53000020980835
2017-12-29,4.559999942779541,4.5,4.550000190734863,4.559999942779541,2805296.0,4.559999942779541
2018-01-02,4.590000152587891,4.53000020980835,4.53000020980835,4.579999923706055,3148200.0,4.579999923706055
2018-01-03,4.639999866485596,4.550000190734863,4.579999923706055,4.639999866485596,4228703.0,4.639999866485596
2018-01-04,4.690000057220459,4.599999904632568,4.639999866485596,4.619999885559082,3960901.0,4.619999885559082
2018-01-05,4.760000228881836,4.579999923706055,4.610000133514404,4.71999979019165,5806009.0,4.71999979019165
2018-01-08,4.710000038146973,4.639999866485596,4.710000038146973,4.659999847412109,4578174.0,4.659999847412109
2018-01-09,4.679999828338623,4.610000133514404,4.639999866485596,4.650000095367432,2562624.0,4.650000095367432
2018-01-10,4.630000114440918,4.550000190734863,4.619999885559082,4.570000171661377,3406003.0,4.570000171661377
2018-01-11,4.599999904632568,4.53000020980835,4.550000190734863,4.590000152587891,1886392.0,4.590000152587891
2018-01-12,4.610000133514404,4.559999942779541,4.590000152587891,4.570000171661377,2342155.0,4.570000171661377
2018-01-15,4.579999923706055,4.429999828338623,4.570000171661377,4.440000057220459,3762124.0,4.440000057220459
2018-01-16,4.53000020980835,4.440000057220459,4.440000057220459,4.510000228881836,4430509.0,4.510000228881836
2018-01-17,4.510000228881836,4.440000057220459,4.46999979019165,4.5,3614109.0,4.5
2018-01-18,4.519999980926514,4.449999809265137,4.489999771118164,4.460000038146973,3708211.0,4.460000038146973
2018-01-19,4.480000019073486,4.429999828338623,4.460000038146973,4.449999809265137,2744688.0,4.449999809265137
2018-01-22,4.449999809265137,4.389999866485596,4.440000057220459,4.440000057220459,6094376.0,4.440000057220459
2018-01-23,4.460000038146973,4.429999828338623,4.440000057220459,4.449999809265137,3713010.0,4.449999809265137
2018-01-24,4.480000019073486,4.420000076293945,4.449999809265137,4.46999979019165,3708902.0,4.46999979019165
2018-01-25,4.519999980926514,4.440000057220459,4.460000038146973,4.510000228881836,5491458.0,4.510000228881836
2018-01-26,4.78000020980835,4.53000020980835,4.53000020980835,4.630000114440918,18800802.0,4.630000114440918
2018-01-29,4.599999904632568,4.53000020980835,4.550000190734863,4.579999923706055,8491590.0,4.579999923706055
2018-01-30,4.570000171661377,4.460000038146973,4.550000190734863,4.480000019073486,5141473.0,4.480000019073486
2018-01-31,4.460000038146973,4.360000133514404,4.460000038146973,4.380000114440918,6038703.0,4.380000114440918
2018-02-01,4.400000095367432,4.039999961853027,4.400000095367432,4.090000152587891,7915934.0,4.090000152587891
2018-02-02,4.070000171661377,3.9000000953674316,4.070000171661377,3.990000009536743,5520300.0,3.990000009536743
2018-02-05,4.139999866485596,3.9000000953674316,3.930000066757202,4.070000171661377,4485984.0,4.070000171661377
2018-02-06,4.059999942779541,3.859999895095825,3.9800000190734863,3.880000114440918,4741920.0,3.880000114440918
2018-02-07,4.050000190734863,3.8299999237060547,3.9600000381469727,3.950000047683716,5095600.0,3.950000047683716
2018-02-08,4.010000228881836,3.9000000953674316,3.9200000762939453,4.010000228881836,3111240.0,4.010000228881836
2018-02-09,4.0,3.859999895095825,3.940000057220459,3.940000057220459,4156486.0,3.940000057220459
2018-02-12,4.050000190734863,3.950000047683716,3.950000047683716,4.03000020980835,3421270.0,4.03000020980835
2018-02-13,4.059999942779541,4.010000228881836,4.039999961853027,4.03000020980835,3318122.0,4.03000020980835
2018-02-14,4.059999942779541,4.0,4.050000190734863,4.059999942779541,1886825.0,4.059999942779541
2018-02-22,4.110000133514404,4.050000190734863,4.070000171661377,4.090000152587891,2805603.0,4.090000152587891
2018-02-23,4.170000076293945,4.050000190734863,4.070000171661377,4.119999885559082,4663064.0,4.119999885559082
2018-02-26,4.179999828338623,4.019999980926514,4.119999885559082,4.179999828338623,4659913.0,4.179999828338623
2018-02-27,4.179999828338623,4.119999885559082,4.159999847412109,4.170000076293945,3181584.0,4.170000076293945
2018-02-28,4.170000076293945,4.090000152587891,4.150000095367432,4.150000095367432,2770500.0,4.150000095367432
2018-03-01,4.380000114440918,4.139999866485596,4.170000076293945,4.230000019073486,8705190.0,4.230000019073486
2018-03-02,4.239999771118164,4.159999847412109,4.190000057220459,4.190000057220459,3704256.0,4.190000057220459
2018-03-05,4.199999809265137,4.139999866485596,4.179999828338623,4.170000076293945,2291156.0,4.170000076293945
2018-03-06,4.210000038146973,4.139999866485596,4.170000076293945,4.199999809265137,2417200.0,4.199999809265137
2018-03-07,4.199999809265137,4.139999866485596,4.199999809265137,4.159999847412109,2738018.0,4.159999847412109
2018-03-08,4.199999809265137,4.139999866485596,4.159999847412109,4.190000057220459,2396690.0,4.190000057220459
2018-03-09,4.269999980926514,4.170000076293945,4.199999809265137,4.239999771118164,3432020.0,4.239999771118164
2018-03-12,4.28000020980835,4.21999979019165,4.25,4.28000020980835,3394629.0,4.28000020980835
2018-03-13,4.349999904632568,4.25,4.28000020980835,4.25,5064434.0,4.25
2018-03-14,4.329999923706055,4.21999979019165,4.25,4.230000019073486,4879701.0,4.230000019073486
2018-03-15,4.25,4.139999866485596,4.25,4.159999847412109,3394803.0,4.159999847412109
2018-03-16,4.199999809265137,4.159999847412109,4.159999847412109,4.179999828338623,2458100.0,4.179999828338623
2018-03-19,4.21999979019165,4.159999847412109,4.179999828338623,4.170000076293945,2162241.0,4.170000076293945
2018-03-20,4.28000020980835,4.119999885559082,4.150000095367432,4.25,4859457.0,4.25
2018-03-21,4.349999904632568,4.21999979019165,4.230000019073486,4.239999771118164,7261762.0,4.239999771118164
2018-03-22,4.309999942779541,4.210000038146973,4.230000019073486,4.28000020980835,6335520.0,4.28000020980835
2018-03-23,4.659999847412109,4.25,4.25,4.400000095367432,31328736.0,4.400000095367432
2018-03-26,4.269999980926514,3.9600000381469727,4.25,4.119999885559082,17262340.0,4.119999885559082
2018-03-27,4.190000057220459,4.070000171661377,4.090000152587891,4.170000076293945,10897174.0,4.170000076293945
2018-03-28,4.139999866485596,4.070000171661377,4.130000114440918,4.079999923706055,6569330.0,4.079999923706055
2018-03-29,4.130000114440918,4.070000171661377,4.099999904632568,4.110000133514404,4326761.0,4.110000133514404
2018-03-30,4.139999866485596,4.099999904632568,4.110000133514404,4.119999885559082,5156636.0,4.119999885559082
2018-04-02,4.190000057220459,4.119999885559082,4.130000114440918,4.179999828338623,8131156.0,4.179999828338623
2018-04-03,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0.0,4.179999828338623
2018-04-04,4.329999923706055,4.079999923706055,4.170000076293945,4.289999961853027,14806665.0,4.289999961853027
2018-04-09,4.440000057220459,4.210000038146973,4.21999979019165,4.309999942779541,14932758.0,4.309999942779541
2018-04-10,4.309999942779541,4.159999847412109,4.269999980926514,4.230000019073486,8872498.0,4.230000019073486
2018-04-11,4.25,4.190000057220459,4.230000019073486,4.239999771118164,5350928.0,4.239999771118164
2018-04-12,4.21999979019165,4.119999885559082,4.21999979019165,4.119999885559082,6296524.0,4.119999885559082
2018-04-13,4.150000095367432,4.079999923706055,4.119999885559082,4.110000133514404,3768724.0,4.110000133514404
2018-04-16,4.110000133514404,4.03000020980835,4.099999904632568,4.050000190734863,4210302.0,4.050000190734863
2018-04-17,4.139999866485596,4.010000228881836,4.050000190734863,4.099999904632568,5175525.0,4.099999904632568
2018-04-18,4.090000152587891,3.9800000190734863,4.079999923706055,4.059999942779541,5577001.0,4.059999942779541
2018-04-19,4.079999923706055,4.019999980926514,4.039999961853027,4.070000171661377,3717202.0,4.070000171661377
2018-04-20,4.059999942779541,3.940000057220459,4.039999961853027,3.950000047683716,4015901.0,3.950000047683716
2018-04-23,3.9800000190734863,3.9100000858306885,3.940000057220459,3.930000066757202,2361500.0,3.930000066757202
2018-04-24,3.990000009536743,3.930000066757202,3.950000047683716,3.9800000190734863,2550210.0,3.9800000190734863
2018-04-25,3.990000009536743,3.9100000858306885,3.9700000286102295,3.950000047683716,3868010.0,3.950000047683716
2018-04-26,3.9600000381469727,3.869999885559082,3.9600000381469727,3.890000104904175,3365100.0,3.890000104904175
2018-04-27,3.9200000762939453,3.8299999237060547,3.9000000953674316,3.859999895095825,3157831.0,3.859999895095825
2018-05-02,3.890000104904175,3.819999933242798,3.859999895095825,3.8499999046325684,3126542.0,3.8499999046325684
2018-05-03,3.9600000381469727,3.8399999141693115,3.8499999046325684,3.950000047683716,6630641.0,3.950000047683716
2018-05-04,4.019999980926514,3.940000057220459,3.950000047683716,3.9800000190734863,3897200.0,3.9800000190734863
2018-05-07,4.050000190734863,3.940000057220459,3.9600000381469727,4.039999961853027,4382303.0,4.039999961853027
2018-05-08,4.099999904632568,4.0,4.039999961853027,4.070000171661377,4075458.0,4.070000171661377
2018-05-09,4.099999904632568,4.039999961853027,4.070000171661377,4.070000171661377,3155793.0,4.070000171661377
2018-05-10,4.179999828338623,4.050000190734863,4.079999923706055,4.139999866485596,5779675.0,4.139999866485596
2018-05-11,4.159999847412109,4.059999942779541,4.130000114440918,4.070000171661377,2184100.0,4.070000171661377
2018-05-14,4.090000152587891,4.039999961853027,4.070000171661377,4.090000152587891,1847650.0,4.090000152587891
2018-05-15,4.119999885559082,4.039999961853027,4.090000152587891,4.070000171661377,2020801.0,4.070000171661377
2018-05-16,4.159999847412109,4.050000190734863,4.070000171661377,4.099999904632568,3657530.0,4.099999904632568
2018-05-17,4.159999847412109,4.059999942779541,4.119999885559082,4.090000152587891,3278259.0,4.090000152587891
2018-05-18,4.119999885559082,4.059999942779541,4.059999942779541,4.090000152587891,1977317.0,4.090000152587891
2018-05-21,4.130000114440918,4.070000171661377,4.090000152587891,4.119999885559082,3371004.0,4.119999885559082
2018-05-22,4.199999809265137,4.090000152587891,4.110000133514404,4.179999828338623,5569029.0,4.179999828338623
2018-05-23,4.199999809265137,4.090000152587891,4.179999828338623,4.099999904632568,3035900.0,4.099999904632568
2018-05-24,4.119999885559082,4.070000171661377,4.079999923706055,4.079999923706055,2248900.0,4.079999923706055
2018-05-25,4.119999885559082,4.059999942779541,4.059999942779541,4.070000171661377,2942700.0,4.070000171661377
2018-05-28,4.070000171661377,3.9200000762939453,4.059999942779541,3.9600000381469727,3311900.0,3.9600000381469727
2018-05-29,4.010000228881836,3.940000057220459,3.9600000381469727,3.9600000381469727,2212509.0,3.9600000381469727
2018-05-30,4.139999866485596,3.890000104904175,3.9200000762939453,3.9600000381469727,6752173.0,3.9600000381469727
2018-05-31,4.079999923706055,3.9000000953674316,3.930000066757202,4.070000171661377,6879615.0,4.070000171661377
2018-06-01,4.110000133514404,3.950000047683716,4.050000190734863,4.010000228881836,5532893.0,4.010000228881836
2018-06-04,4.019999980926514,3.930000066757202,3.990000009536743,3.950000047683716,3334400.0,3.950000047683716
2018-06-05,3.990000009536743,3.940000057220459,3.950000047683716,3.9800000190734863,2723699.0,3.9800000190734863
2018-06-06,3.990000009536743,3.940000057220459,3.990000009536743,3.940000057220459,1887806.0,3.940000057220459
2018-06-07,3.9600000381469727,3.880000114440918,3.940000057220459,3.880000114440918,3276700.0,3.880000114440918
2018-06-08,3.880000114440918,3.7799999713897705,3.869999885559082,3.809999942779541,4040700.0,3.809999942779541
2018-06-11,3.819999933242798,3.75,3.799999952316284,3.7799999713897705,1984800.0,3.7799999713897705
2018-06-12,3.809999942779541,3.690000057220459,3.7799999713897705,3.7899999618530273,3083902.0,3.7899999618530273
2018-06-13,3.799999952316284,3.6700000762939453,3.7799999713897705,3.680000066757202,3826302.0,3.680000066757202
2018-06-14,3.7200000286102295,3.619999885559082,3.680000066757202,3.630000114440918,2793078.0,3.630000114440918
2018-06-15,3.6700000762939453,3.450000047683716,3.6700000762939453,3.509999990463257,3896893.0,3.509999990463257
2018-06-19,3.759999990463257,3.2100000381469727,3.4800000190734863,3.2899999618530273,9546711.0,3.2899999618530273
2018-06-20,3.3299999237060547,3.1700000762939453,3.190000057220459,3.299999952316284,4690874.0,3.299999952316284
2018-06-21,3.3399999141693115,3.200000047683716,3.299999952316284,3.2300000190734863,3487850.0,3.2300000190734863
2018-06-22,3.2799999713897705,3.1500000953674316,3.2200000286102295,3.259999990463257,2520522.0,3.259999990463257
2018-06-25,3.309999942779541,3.259999990463257,3.299999952316284,3.2699999809265137,2652115.0,3.2699999809265137
2018-06-26,3.309999942779541,3.2100000381469727,3.240000009536743,3.2899999618530273,2084500.0,3.2899999618530273
2018-06-27,3.319999933242798,3.240000009536743,3.309999942779541,3.259999990463257,2806408.0,3.259999990463257
2018-06-28,3.309999942779541,3.25,3.2699999809265137,3.25,2432610.0,3.25
2018-06-29,3.3299999237060547,3.2300000190734863,3.25,3.319999933242798,3083100.0,3.319999933242798
2018-07-02,3.3399999141693115,3.25,3.3299999237060547,3.2699999809265137,3570600.0,3.2699999809265137
2018-07-03,3.3499999046325684,3.259999990463257,3.259999990463257,3.3399999141693115,3028610.0,3.3399999141693115
2018-07-04,3.549999952316284,3.309999942779541,3.359999895095825,3.369999885559082,6161200.0,3.369999885559082
2018-07-05,3.3499999046325684,3.2699999809265137,3.3299999237060547,3.299999952316284,3104300.0,3.299999952316284
2018-07-06,3.4700000286102295,3.259999990463257,3.309999942779541,3.4100000858306885,6572904.0,3.4100000858306885
2018-07-09,3.440000057220459,3.3399999141693115,3.380000114440918,3.4200000762939453,4226503.0,3.4200000762939453
2018-07-10,3.4000000953674316,3.359999895095825,3.4000000953674316,3.380000114440918,3290111.0,3.380000114440918
2018-07-11,3.369999885559082,3.2300000190734863,3.369999885559082,3.2799999713897705,4812104.0,3.2799999713897705
2018-07-12,3.369999885559082,3.240000009536743,3.25,3.3299999237060547,4370479.0,3.3299999237060547
2018-07-13,3.3499999046325684,3.299999952316284,3.3299999237060547,3.319999933242798,2989279.0,3.319999933242798
2018-07-16,3.319999933242798,3.2799999713897705,3.319999933242798,3.309999942779541,1745910.0,3.309999942779541
2018-07-17,3.3399999141693115,3.2699999809265137,3.299999952316284,3.3399999141693115,1971889.0,3.3399999141693115
2018-07-18,3.4000000953674316,3.319999933242798,3.319999933242798,3.359999895095825,3728511.0,3.359999895095825
2018-07-19,3.369999885559082,3.2899999618530273,3.359999895095825,3.309999942779541,2245035.0,3.309999942779541
2018-07-20,3.5199999809265137,3.299999952316284,3.319999933242798,3.4200000762939453,8930832.0,3.4200000762939453
2018-07-23,3.430000066757202,3.319999933242798,3.390000104904175,3.4200000762939453,6327402.0,3.4200000762939453
2018-07-24,3.4800000190734863,3.4000000953674316,3.4000000953674316,3.4600000381469727,6239507.0,3.4600000381469727
2018-07-25,3.5,3.430000066757202,3.4600000381469727,3.4800000190734863,4371171.0,3.4800000190734863
2018-07-26,3.559999942779541,3.4600000381469727,3.4700000286102295,3.5399999618530273,7284272.0,3.5399999618530273
2018-07-27,3.6500000953674316,3.5,3.559999942779541,3.5199999809265137,7682593.0,3.5199999809265137
2018-07-30,3.5199999809265137,3.4200000762939453,3.5199999809265137,3.430000066757202,5125311.0,3.430000066757202
2018-07-31,3.5,3.4100000858306885,3.4100000858306885,3.4800000190734863,3897605.0,3.4800000190734863
2018-08-01,3.5199999809265137,3.430000066757202,3.4700000286102295,3.430000066757202,3785698.0,3.430000066757202
2018-08-02,3.4700000286102295,3.25,3.4200000762939453,3.380000114440918,5074498.0,3.380000114440918
2018-08-03,3.450000047683716,3.3399999141693115,3.369999885559082,3.390000104904175,3921800.0,3.390000104904175
2018-08-06,3.7200000286102295,3.3299999237060547,3.380000114440918,3.5199999809265137,16186410.0,3.5199999809265137
2018-08-07,3.7699999809265137,3.4800000190734863,3.5,3.690000057220459,17097368.0,3.690000057220459
2018-08-08,3.700000047683716,3.5799999237060547,3.5999999046325684,3.680000066757202,11954832.0,3.680000066757202
2018-08-09,3.740000009536743,3.5999999046325684,3.6700000762939453,3.690000057220459,11114399.0,3.690000057220459
2018-08-10,3.8399999141693115,3.6600000858306885,3.6600000858306885,3.7300000190734863,15428356.0,3.7300000190734863
2018-08-13,3.680000066757202,3.5899999141693115,3.6500000953674316,3.680000066757202,7792047.0,3.680000066757202
2018-08-14,3.6700000762939453,3.609999895095825,3.6500000953674316,3.6500000953674316,5794911.0,3.6500000953674316
2018-08-15,3.6500000953674316,3.5199999809265137,3.640000104904175,3.549999952316284,6224910.0,3.549999952316284
2018-08-16,3.559999942779541,3.490000009536743,3.5,3.5,4873390.0,3.5
2018-08-17,3.5399999618530273,3.380000114440918,3.509999990463257,3.4100000858306885,5616303.0,3.4100000858306885
2018-08-20,3.4100000858306885,3.299999952316284,3.4100000858306885,3.369999885559082,4103101.0,3.369999885559082
2018-08-21,3.440000057220459,3.359999895095825,3.380000114440918,3.4000000953674316,2977800.0,3.4000000953674316
2018-08-22,3.430000066757202,3.3499999046325684,3.4100000858306885,3.390000104904175,3836900.0,3.390000104904175
2018-08-23,3.4100000858306885,3.3299999237060547,3.369999885559082,3.390000104904175,4235710.0,3.390000104904175
2018-08-24,3.4000000953674316,3.3399999141693115,3.359999895095825,3.359999895095825,3085010.0,3.359999895095825
2018-08-27,3.4200000762939453,3.3399999141693115,3.3399999141693115,3.4100000858306885,3931145.0,3.4100000858306885
2018-08-28,3.440000057220459,3.390000104904175,3.4100000858306885,3.430000066757202,2575345.0,3.430000066757202
2018-08-29,3.4200000762939453,3.369999885559082,3.4200000762939453,3.369999885559082,2568201.0,3.369999885559082
2018-08-30,3.4000000953674316,3.3399999141693115,3.369999885559082,3.390000104904175,3168200.0,3.390000104904175
2018-08-31,3.369999885559082,3.309999942779541,3.369999885559082,3.309999942779541,2861300.0,3.309999942779541
2018-09-03,3.3499999046325684,3.2899999618530273,3.309999942779541,3.3299999237060547,2448301.0,3.3299999237060547
2018-09-04,3.390000104904175,3.309999942779541,3.319999933242798,3.369999885559082,3688034.0,3.369999885559082
2018-09-05,3.359999895095825,3.2699999809265137,3.3499999046325684,3.2799999713897705,4725901.0,3.2799999713897705
2018-09-06,3.299999952316284,3.25,3.25,3.2799999713897705,2169810.0,3.2799999713897705
2018-09-07,3.309999942779541,3.259999990463257,3.2799999713897705,3.2899999618530273,2360178.0,3.2899999618530273
2018-09-10,3.299999952316284,3.2200000286102295,3.299999952316284,3.2300000190734863,2598600.0,3.2300000190734863
2018-09-11,3.25,3.1700000762939453,3.2300000190734863,3.2100000381469727,3431100.0,3.2100000381469727
2018-09-12,3.2300000190734863,3.180000066757202,3.2100000381469727,3.2100000381469727,2398300.0,3.2100000381469727
2018-09-13,3.2300000190734863,3.190000057220459,3.190000057220459,3.2300000190734863,2709600.0,3.2300000190734863
2018-09-14,3.240000009536743,3.180000066757202,3.2200000286102295,3.190000057220459,3101100.0,3.190000057220459
2018-09-17,3.200000047683716,3.130000114440918,3.200000047683716,3.1500000953674316,2685810.0,3.1500000953674316
2018-09-18,3.2100000381469727,3.119999885559082,3.1500000953674316,3.190000057220459,2568035.0,3.190000057220459
2018-09-19,3.240000009536743,3.1700000762939453,3.1700000762939453,3.2100000381469727,2949800.0,3.2100000381469727
2018-09-20,3.2300000190734863,3.200000047683716,3.2200000286102295,3.2100000381469727,2156210.0,3.2100000381469727
2018-09-21,3.259999990463257,3.200000047683716,3.2200000286102295,3.240000009536743,3530638.0,3.240000009536743
2018-09-25,3.259999990463257,3.2200000286102295,3.2300000190734863,3.25,2297827.0,3.25
2018-09-26,3.2699999809265137,3.2200000286102295,3.259999990463257,3.259999990463257,2560163.0,3.259999990463257
2018-09-27,3.259999990463257,3.1600000858306885,3.259999990463257,3.180000066757202,3538740.0,3.180000066757202
2018-09-28,3.2300000190734863,3.180000066757202,3.190000057220459,3.200000047683716,2450777.0,3.200000047683716
2018-10-08,3.180000066757202,3.119999885559082,3.1700000762939453,3.140000104904175,2444001.0,3.140000104904175
2018-10-09,3.1600000858306885,3.130000114440918,3.140000104904175,3.1500000953674316,1463761.0,3.1500000953674316
2018-10-10,3.1700000762939453,3.130000114440918,3.1600000858306885,3.1600000858306885,1782211.0,3.1600000858306885
2018-10-11,3.0899999141693115,2.8399999141693115,3.0399999618530273,2.8399999141693115,6941900.0,2.8399999141693115
2018-10-12,2.859999895095825,2.5999999046325684,2.799999952316284,2.8399999141693115,4485661.0,2.8399999141693115
2018-10-15,2.859999895095825,2.759999990463257,2.8399999141693115,2.7799999713897705,3101510.0,2.7799999713897705
2018-10-16,2.819999933242798,2.6700000762939453,2.7799999713897705,2.700000047683716,2440250.0,2.700000047683716
2018-10-17,2.7799999713897705,2.7100000381469727,2.75,2.7799999713897705,2939530.0,2.7799999713897705
2018-10-18,2.7799999713897705,2.630000114440918,2.7799999713897705,2.640000104904175,2949778.0,2.640000104904175
2018-10-19,2.7100000381469727,2.5899999141693115,2.640000104904175,2.700000047683716,2195323.0,2.700000047683716
2018-10-22,2.8499999046325684,2.7100000381469727,2.7200000286102295,2.819999933242798,3329396.0,2.819999933242798
2018-10-23,2.859999895095825,2.7899999618530273,2.799999952316284,2.809999942779541,3300001.0,2.809999942779541
2018-10-24,2.869999885559082,2.799999952316284,2.799999952316284,2.8499999046325684,2211400.0,2.8499999046325684
2018-10-25,2.8299999237060547,2.7100000381469727,2.799999952316284,2.819999933242798,3396730.0,2.819999933242798
2018-10-26,2.880000114440918,2.809999942779541,2.819999933242798,2.859999895095825,2888911.0,2.859999895095825
2018-10-29,2.859999895095825,2.7699999809265137,2.859999895095825,2.7799999713897705,2601910.0,2.7799999713897705
2018-10-30,2.8499999046325684,2.740000009536743,2.7799999713897705,2.8299999237060547,3659341.0,2.8299999237060547
2018-10-31,2.890000104904175,2.809999942779541,2.8299999237060547,2.859999895095825,4704600.0,2.859999895095825
2018-11-01,2.9700000286102295,2.859999895095825,2.890000104904175,2.9000000953674316,6015667.0,2.9000000953674316
2018-11-02,2.940000057220459,2.880000114440918,2.9100000858306885,2.940000057220459,5188610.0,2.940000057220459
2018-11-05,2.9700000286102295,2.9100000858306885,2.950000047683716,2.9700000286102295,4839589.0,2.9700000286102295
2018-11-06,2.9600000381469727,2.9000000953674316,2.9600000381469727,2.950000047683716,3376100.0,2.950000047683716
2018-11-07,2.9800000190734863,2.930000066757202,2.950000047683716,2.950000047683716,2694204.0,2.950000047683716
2018-11-08,3.0199999809265137,2.950000047683716,2.950000047683716,3.0,5919634.0,3.0
2018-11-09,3.009999990463257,2.950000047683716,2.9700000286102295,2.9700000286102295,2840500.0,2.9700000286102295
2018-11-12,3.0799999237060547,2.990000009536743,3.009999990463257,3.069999933242798,5400532.0,3.069999933242798
2018-11-13,3.309999942779541,3.0399999618530273,3.0399999618530273,3.2200000286102295,12792383.0,3.2200000286102295
2018-11-14,3.25,3.130000114440918,3.200000047683716,3.190000057220459,7671150.0,3.190000057220459
2018-11-15,3.2699999809265137,3.1600000858306885,3.200000047683716,3.2100000381469727,5940601.0,3.2100000381469727
2018-11-16,3.25,3.200000047683716,3.2200000286102295,3.2300000190734863,4310474.0,3.2300000190734863
2018-11-19,3.25,3.1700000762939453,3.2300000190734863,3.2200000286102295,3874537.0,3.2200000286102295
2018-11-20,3.259999990463257,3.109999895095825,3.2300000190734863,3.130000114440918,4707970.0,3.130000114440918
2018-11-21,3.190000057220459,3.0899999141693115,3.119999885559082,3.1700000762939453,3583539.0,3.1700000762939453
2018-11-22,3.2200000286102295,3.1500000953674316,3.2100000381469727,3.200000047683716,3240803.0,3.200000047683716
2018-11-23,3.200000047683716,2.990000009536743,3.180000066757202,3.0199999809265137,6738307.0,3.0199999809265137
2018-11-26,3.0799999237060547,3.0,3.0199999809265137,3.0199999809265137,2288558.0,3.0199999809265137
2018-11-27,3.069999933242798,3.0,3.0299999713897705,3.049999952316284,2618611.0,3.049999952316284
2018-11-28,3.130000114440918,2.9700000286102295,3.049999952316284,3.109999895095825,4195247.0,3.109999895095825
2018-11-29,3.190000057220459,3.049999952316284,3.109999895095825,3.049999952316284,5090438.0,3.049999952316284
2018-11-30,3.0999999046325684,3.0299999713897705,3.0799999237060547,3.0799999237060547,3710526.0,3.0799999237060547
2018-12-03,3.1600000858306885,3.069999933242798,3.109999895095825,3.1500000953674316,4516180.0,3.1500000953674316
2018-12-04,3.1700000762939453,3.140000104904175,3.1600000858306885,3.1700000762939453,3248765.0,3.1700000762939453
2018-12-05,3.3499999046325684,3.0999999046325684,3.130000114440918,3.2300000190734863,10128793.0,3.2300000190734863
2018-12-06,3.2300000190734863,3.0899999141693115,3.2100000381469727,3.109999895095825,6208980.0,3.109999895095825
2018-12-07,3.1600000858306885,3.069999933242798,3.0999999046325684,3.130000114440918,4036174.0,3.130000114440918
2018-12-10,3.119999885559082,3.0299999713897705,3.119999885559082,3.0399999618530273,2728016.0,3.0399999618530273
2018-12-11,3.0799999237060547,3.0299999713897705,3.0399999618530273,3.069999933242798,2777907.0,3.069999933242798
2018-12-12,3.0899999141693115,3.049999952316284,3.069999933242798,3.059999942779541,2234255.0,3.059999942779541
2018-12-13,3.119999885559082,3.0399999618530273,3.049999952316284,3.0899999141693115,3047874.0,3.0899999141693115
2018-12-14,3.109999895095825,2.9800000190734863,3.109999895095825,2.990000009536743,3340000.0,2.990000009536743
2018-12-17,3.0199999809265137,2.940000057220459,3.009999990463257,2.990000009536743,1780663.0,2.990000009536743
2018-12-18,3.0,2.940000057220459,2.9600000381469727,2.9700000286102295,1770832.0,2.9700000286102295
2018-12-19,2.990000009536743,2.9200000762939453,2.990000009536743,2.950000047683716,1528457.0,2.950000047683716
2018-12-20,2.9700000286102295,2.9200000762939453,2.950000047683716,2.9700000286102295,1411600.0,2.9700000286102295
2018-12-21,2.950000047683716,2.880000114440918,2.940000057220459,2.9000000953674316,2219482.0,2.9000000953674316
2018-12-24,2.930000066757202,2.890000104904175,2.890000104904175,2.9100000858306885,1342500.0,2.9100000858306885
2018-12-25,2.890000104904175,2.7899999618530273,2.890000104904175,2.8399999141693115,2705101.0,2.8399999141693115
2018-12-26,2.880000114440918,2.8399999141693115,2.869999885559082,2.8499999046325684,1465394.0,2.8499999046325684
2018-12-27,2.9000000953674316,2.799999952316284,2.880000114440918,2.799999952316284,1278900.0,2.799999952316284
2018-12-28,2.8499999046325684,2.799999952316284,2.819999933242798,2.8499999046325684,1217600.0,2.8499999046325684
2019-01-02,2.869999885559082,2.819999933242798,2.859999895095825,2.8499999046325684,1315900.0,2.8499999046325684
2019-01-03,2.9100000858306885,2.8399999141693115,2.869999885559082,2.890000104904175,1834106.0,2.890000104904175
2019-01-04,2.9600000381469727,2.8299999237060547,2.869999885559082,2.950000047683716,3306636.0,2.950000047683716
2019-01-07,3.009999990463257,2.8299999237060547,2.869999885559082,2.990000009536743,3215537.0,2.990000009536743
2019-01-08,3.0,2.9700000286102295,3.0,2.9700000286102295,2280100.0,2.9700000286102295
2019-01-09,3.0199999809265137,2.9700000286102295,2.9700000286102295,2.9800000190734863,2961101.0,2.9800000190734863
2019-01-10,3.0199999809265137,2.9700000286102295,3.0,2.9700000286102295,2028600.0,2.9700000286102295
2019-01-11,3.0199999809265137,2.9700000286102295,2.9700000286102295,3.0199999809265137,2626230.0,3.0199999809265137
2019-01-14,3.049999952316284,3.0,3.009999990463257,3.0199999809265137,2314401.0,3.0199999809265137
2019-01-15,3.0299999713897705,2.990000009536743,3.0299999713897705,3.0299999713897705,2504552.0,3.0299999713897705
2019-01-16,3.0899999141693115,3.0199999809265137,3.0299999713897705,3.0799999237060547,4917841.0,3.0799999237060547
2019-01-17,3.0999999046325684,3.0199999809265137,3.0899999141693115,3.0199999809265137,2672846.0,3.0199999809265137
2019-01-18,3.059999942779541,3.0199999809265137,3.0199999809265137,3.0299999713897705,2105746.0,3.0299999713897705
2019-01-21,3.069999933242798,3.0199999809265137,3.0399999618530273,3.0399999618530273,1839800.0,3.0399999618530273
2019-01-22,3.0799999237060547,3.0199999809265137,3.0299999713897705,3.0299999713897705,2342436.0,3.0299999713897705
2019-01-23,3.0999999046325684,3.0299999713897705,3.0299999713897705,3.0799999237060547,3975137.0,3.0799999237060547
2019-01-24,3.130000114440918,3.049999952316284,3.0799999237060547,3.109999895095825,5085902.0,3.109999895095825
2019-01-25,3.130000114440918,3.0199999809265137,3.119999885559082,3.0199999809265137,3835622.0,3.0199999809265137
2019-01-28,3.059999942779541,3.0,3.049999952316284,3.0399999618530273,2850200.0,3.0399999618530273
2019-01-29,3.0299999713897705,2.9100000858306885,3.0299999713897705,2.930000066757202,3785300.0,2.930000066757202
2019-01-30,2.9700000286102295,2.890000104904175,2.930000066757202,2.940000057220459,1797688.0,2.940000057220459
2019-01-31,2.930000066757202,2.6500000953674316,2.890000104904175,2.7100000381469727,8059590.0,2.7100000381469727
2019-02-01,2.8299999237060547,2.690000057220459,2.700000047683716,2.809999942779541,3386434.0,2.809999942779541
2019-02-11,2.9100000858306885,2.819999933242798,2.819999933242798,2.9100000858306885,3458801.0,2.9100000858306885
2019-02-12,3.0299999713897705,2.9200000762939453,2.930000066757202,3.009999990463257,5535885.0,3.009999990463257
2019-02-13,3.049999952316284,2.990000009536743,3.0199999809265137,3.0199999809265137,4476947.0,3.0199999809265137
2019-02-14,3.049999952316284,3.0,3.0199999809265137,3.0399999618530273,3740920.0,3.0399999618530273
2019-02-15,3.109999895095825,3.0299999713897705,3.049999952316284,3.069999933242798,5610200.0,3.069999933242798
2019-02-18,3.130000114440918,3.059999942779541,3.069999933242798,3.119999885559082,5956010.0,3.119999885559082
2019-02-19,3.1600000858306885,3.049999952316284,3.1500000953674316,3.0999999046325684,6010318.0,3.0999999046325684
2019-02-20,3.3299999237060547,3.0999999046325684,3.200000047683716,3.109999895095825,13657780.0,3.109999895095825
2019-02-21,3.1500000953674316,3.069999933242798,3.0999999046325684,3.0899999141693115,8293523.0,3.0899999141693115
2019-02-22,3.130000114440918,3.069999933242798,3.0999999046325684,3.130000114440918,5988695.0,3.130000114440918
2019-02-25,3.2899999618530273,3.130000114440918,3.1600000858306885,3.2799999713897705,12496068.0,3.2799999713897705
2019-02-26,3.390000104904175,3.25,3.309999942779541,3.3499999046325684,14538096.0,3.3499999046325684
2019-02-27,3.369999885559082,3.259999990463257,3.309999942779541,3.309999942779541,9424876.0,3.309999942779541
2019-02-28,3.359999895095825,3.2899999618530273,3.309999942779541,3.3299999237060547,6181175.0,3.3299999237060547
2019-03-01,3.3399999141693115,3.2699999809265137,3.3299999237060547,3.319999933242798,4881746.0,3.319999933242798
2019-03-04,3.430000066757202,3.319999933242798,3.319999933242798,3.359999895095825,9234133.0,3.359999895095825
2019-03-05,3.450000047683716,3.3499999046325684,3.380000114440918,3.440000057220459,7276655.0,3.440000057220459
2019-03-06,3.549999952316284,3.430000066757202,3.4800000190734863,3.5399999618530273,10717724.0,3.5399999618530273
2019-03-07,3.7200000286102295,3.5899999141693115,3.5899999141693115,3.6600000858306885,14382790.0,3.6600000858306885
2019-03-08,3.619999885559082,3.390000104904175,3.5999999046325684,3.4000000953674316,12994101.0,3.4000000953674316
2019-03-11,3.5999999046325684,3.380000114440918,3.390000104904175,3.5999999046325684,9303288.0,3.5999999046325684
2019-03-12,3.680000066757202,3.559999942779541,3.609999895095825,3.630000114440918,11701262.0,3.630000114440918
2019-03-13,3.700000047683716,3.5199999809265137,3.6700000762939453,3.559999942779541,11442862.0,3.559999942779541
2019-03-14,3.5899999141693115,3.390000104904175,3.509999990463257,3.4100000858306885,8823494.0,3.4100000858306885
2019-03-15,3.569999933242798,3.430000066757202,3.440000057220459,3.5299999713897705,6772589.0,3.5299999713897705
2019-03-18,3.7799999713897705,3.4800000190734863,3.549999952316284,3.6500000953674316,14101178.0,3.6500000953674316
2019-03-19,3.700000047683716,3.5899999141693115,3.6500000953674316,3.619999885559082,6980294.0,3.619999885559082
2019-03-20,3.6600000858306885,3.559999942779541,3.6600000858306885,3.609999895095825,6062634.0,3.609999895095825
2019-03-21,3.690000057220459,3.549999952316284,3.5999999046325684,3.6500000953674316,10565235.0,3.6500000953674316
2019-03-22,3.7300000190734863,3.619999885559082,3.6600000858306885,3.7200000286102295,9649880.0,3.7200000286102295
2019-03-25,3.7699999809265137,3.609999895095825,3.6700000762939453,3.680000066757202,8112373.0,3.680000066757202
2019-03-26,3.7200000286102295,3.5,3.700000047683716,3.509999990463257,9709911.0,3.509999990463257
2019-03-27,3.559999942779541,3.4800000190734863,3.549999952316284,3.5399999618530273,5974171.0,3.5399999618530273
2019-03-28,3.700000047683716,3.490000009536743,3.5299999713897705,3.5799999237060547,10223408.0,3.5799999237060547
2019-03-29,3.6700000762939453,3.5199999809265137,3.5799999237060547,3.6700000762939453,6724845.0,3.6700000762939453
2019-04-01,3.75,3.6600000858306885,3.6700000762939453,3.75,10835230.0,3.75
2019-04-02,3.7899999618530273,3.7100000381469727,3.75,3.740000009536743,9217065.0,3.740000009536743
2019-04-03,3.799999952316284,3.680000066757202,3.740000009536743,3.7799999713897705,9899277.0,3.7799999713897705
2019-04-04,3.819999933242798,3.75,3.799999952316284,3.809999942779541,9625155.0,3.809999942779541
2019-04-08,3.880000114440918,3.700000047683716,3.809999942779541,3.7799999713897705,9597042.0,3.7799999713897705
2019-04-09,3.809999942779541,3.7200000286102295,3.759999990463257,3.799999952316284,6607936.0,3.799999952316284
2019-04-10,3.880000114440918,3.740000009536743,3.7899999618530273,3.8499999046325684,8221905.0,3.8499999046325684
2019-04-11,3.890000104904175,3.759999990463257,3.8399999141693115,3.7799999713897705,7165000.0,3.7799999713897705
2019-04-12,3.819999933242798,3.7300000190734863,3.7699999809265137,3.799999952316284,5142440.0,3.799999952316284
2019-04-15,3.8399999141693115,3.700000047683716,3.809999942779541,3.7100000381469727,7192117.0,3.7100000381469727
2019-04-16,3.75,3.5999999046325684,3.7300000190734863,3.740000009536743,7602207.0,3.740000009536743
2019-04-17,3.8299999237060547,3.700000047683716,3.7300000190734863,3.819999933242798,8588156.0,3.819999933242798
2019-04-18,3.930000066757202,3.799999952316284,3.819999933242798,3.8299999237060547,10221501.0,3.8299999237060547
2019-04-19,3.880000114440918,3.75,3.859999895095825,3.8399999141693115,7189296.0,3.8399999141693115
2019-04-22,3.990000009536743,3.8399999141693115,3.880000114440918,3.9200000762939453,12755196.0,3.9200000762939453
2019-04-23,3.9000000953674316,3.700000047683716,3.9000000953674316,3.7100000381469727,12575983.0,3.7100000381469727
2019-04-24,3.75,3.6700000762939453,3.700000047683716,3.7300000190734863,6342412.0,3.7300000190734863
2019-04-25,3.7699999809265137,3.549999952316284,3.740000009536743,3.5899999141693115,7554826.0,3.5899999141693115
2019-04-26,3.5899999141693115,3.4200000762939453,3.569999933242798,3.430000066757202,7914500.0,3.430000066757202
2019-05-06,3.2799999713897705,3.2799999713897705,3.2799999713897705,3.2799999713897705,0.0,3.2799999713897705
2019-05-07,3.2799999713897705,3.2799999713897705,3.2799999713897705,3.2799999713897705,0.0,3.2799999713897705
2019-05-08,3.2799999713897705,3.2799999713897705,3.2799999713897705,3.2799999713897705,0.0,3.2799999713897705
2019-05-09,3.2799999713897705,3.2799999713897705,3.2799999713897705,3.2799999713897705,0.0,3.2799999713897705
2019-05-10,5.610000133514404,5.019999980926514,5.289999961853027,5.289999961853027,179327609.0,5.289999961853027
2019-05-13,5.510000228881836,4.860000133514404,4.860000133514404,5.25,144896472.0,5.25
2019-05-14,5.400000095367432,4.980000019073486,5.21999979019165,5.039999961853027,116007009.0,5.039999961853027
2019-05-15,5.539999961853027,5.079999923706055,5.230000019073486,5.539999961853027,145903494.0,5.539999961853027
2019-05-16,5.900000095367432,5.300000190734863,5.730000019073486,5.340000152587891,162506588.0,5.340000152587891
2019-05-17,5.639999866485596,5.110000133514404,5.230000019073486,5.409999847412109,120518245.0,5.409999847412109
2019-05-20,5.409999847412109,5.409999847412109,5.409999847412109,5.409999847412109,0.0,5.409999847412109
2019-05-21,4.849999904632568,4.380000114440918,4.53000020980835,4.630000114440918,90035942.0,4.630000114440918
2019-05-22,4.880000114440918,4.440000057220459,4.5,4.730000019073486,84913424.0,4.730000019073486
2019-05-23,4.590000152587891,4.260000228881836,4.590000152587891,4.300000190734863,70151311.0,4.300000190734863
2019-05-24,4.389999866485596,4.119999885559082,4.329999923706055,4.179999828338623,48373571.0,4.179999828338623
2019-05-27,4.289999961853027,4.110000133514404,4.199999809265137,4.269999980926514,44291177.0,4.269999980926514
2019-05-28,4.550000190734863,4.210000038146973,4.239999771118164,4.389999866485596,67154832.0,4.389999866485596
2019-05-29,4.739999771118164,4.260000228881836,4.329999923706055,4.639999866485596,78875243.0,4.639999866485596
2019-05-30,5.019999980926514,4.550000190734863,4.610000133514404,5.0,101895428.0,5.0
2019-05-31,4.949999809265137,4.659999847412109,4.949999809265137,4.730000019073486,70333859.0,4.730000019073486
2019-06-03,4.909999847412109,4.53000020980835,4.630000114440918,4.699999809265137,59289206.0,4.699999809265137
2019-06-04,4.519999980926514,4.230000019073486,4.519999980926514,4.28000020980835,51385433.0,4.28000020980835
2019-06-05,4.28000020980835,4.28000020980835,4.28000020980835,4.28000020980835,0.0,4.28000020980835
2019-06-06,4.949999809265137,4.510000228881836,4.920000076293945,4.760000228881836,93219639.0,4.760000228881836
2019-06-10,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,0.0,4.760000228881836
2019-06-11,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,0.0,4.760000228881836
2019-06-12,6.329999923706055,5.300000190734863,5.300000190734863,5.869999885559082,169076854.0,5.869999885559082
2019-06-13,5.829999923706055,5.420000076293945,5.699999809265137,5.579999923706055,115291313.0,5.579999923706055
2019-06-14,5.559999942779541,5.110000133514404,5.429999828338623,5.199999809265137,72782810.0,5.199999809265137
2019-06-17,5.670000076293945,5.210000038146973,5.28000020980835,5.639999866485596,84318818.0,5.639999866485596
2019-06-18,5.900000095367432,5.409999847412109,5.610000133514404,5.440000057220459,96094791.0,5.440000057220459
2019-06-19,5.639999866485596,5.360000133514404,5.360000133514404,5.400000095367432,76559128.0,5.400000095367432
2019-06-20,5.369999885559082,5.039999961853027,5.340000152587891,5.199999809265137,67880285.0,5.199999809265137
2019-06-21,5.28000020980835,5.130000114440918,5.230000019073486,5.21999979019165,55190649.0,5.21999979019165
2019-06-24,5.480000019073486,5.079999923706055,5.170000076293945,5.400000095367432,73889450.0,5.400000095367432
2019-06-25,5.460000038146973,5.21999979019165,5.460000038146973,5.289999961853027,51432563.0,5.289999961853027
2019-06-26,5.349999904632568,5.130000114440918,5.199999809265137,5.150000095367432,33544250.0,5.150000095367432
2019-06-27,5.230000019073486,5.110000133514404,5.199999809265137,5.130000114440918,32151260.0,5.130000114440918
2019-06-28,5.159999847412109,4.860000133514404,5.130000114440918,4.980000019073486,33479212.0,4.980000019073486
2019-07-01,5.059999942779541,4.820000171661377,5.03000020980835,5.039999961853027,35031609.0,5.039999961853027
2019-07-02,5.050000190734863,4.929999828338623,5.010000228881836,4.949999809265137,24216210.0,4.949999809265137
2019-07-03,5.130000114440918,4.840000152587891,4.940000057220459,5.010000228881836,39210160.0,5.010000228881836
2019-07-04,4.96999979019165,4.849999904632568,4.96999979019165,4.880000114440918,24989635.0,4.880000114440918
2019-07-05,4.940000057220459,4.809999942779541,4.889999866485596,4.889999866485596,17545764.0,4.889999866485596
2019-07-08,4.929999828338623,4.699999809265137,4.889999866485596,4.849999904632568,23401350.0,4.849999904632568
2019-07-09,4.880000114440918,4.710000038146973,4.760000228881836,4.829999923706055,18804297.0,4.829999923706055
2019-07-10,4.849999904632568,4.599999904632568,4.800000190734863,4.659999847412109,17945400.0,4.659999847412109
2019-07-11,4.699999809265137,4.480000019073486,4.699999809265137,4.53000020980835,21059315.0,4.53000020980835
2019-07-12,4.590000152587891,4.510000228881836,4.559999942779541,4.539999961853027,13051132.0,4.539999961853027
2019-07-15,4.610000133514404,4.420000076293945,4.519999980926514,4.590000152587891,17446662.0,4.590000152587891
2019-07-16,4.630000114440918,4.559999942779541,4.599999904632568,4.579999923706055,11149000.0,4.579999923706055
2019-07-17,4.900000095367432,4.570000171661377,4.599999904632568,4.769999980926514,38246782.0,4.769999980926514
2019-07-18,4.909999847412109,4.670000076293945,4.699999809265137,4.760000228881836,31168366.0,4.760000228881836
2019-07-19,4.78000020980835,4.639999866485596,4.75,4.650000095367432,19364204.0,4.650000095367432
2019-07-22,4.650000095367432,4.260000228881836,4.650000095367432,4.320000171661377,26734900.0,4.320000171661377
2019-07-23,4.400000095367432,4.309999942779541,4.349999904632568,4.380000114440918,12283700.0,4.380000114440918
2019-07-24,4.510000228881836,4.369999885559082,4.369999885559082,4.460000038146973,15829177.0,4.460000038146973
2019-07-25,4.909999847412109,4.449999809265137,4.519999980926514,4.849999904632568,46381136.0,4.849999904632568
2019-07-26,4.949999809265137,4.650000095367432,4.849999904632568,4.670000076293945,43355364.0,4.670000076293945
2019-07-29,4.789999961853027,4.579999923706055,4.730000019073486,4.739999771118164,28884320.0,4.739999771118164
2019-07-30,4.699999809265137,4.610000133514404,4.639999866485596,4.650000095367432,21345409.0,4.650000095367432
2019-07-31,4.639999866485596,4.53000020980835,4.599999904632568,4.539999961853027,15707475.0,4.539999961853027
2019-08-01,4.550000190734863,4.440000057220459,4.519999980926514,4.46999979019165,14229403.0,4.46999979019165
2019-08-02,4.699999809265137,4.510000228881836,4.510000228881836,4.639999866485596,38400726.0,4.639999866485596
2019-08-05,4.769999980926514,4.46999979019165,4.610000133514404,4.619999885559082,33437379.0,4.619999885559082
2019-08-06,4.809999942779541,4.53000020980835,4.670000076293945,4.630000114440918,46290099.0,4.630000114440918
2019-08-07,4.699999809265137,4.5,4.550000190734863,4.670000076293945,36865800.0,4.670000076293945
2019-08-08,4.670000076293945,4.510000228881836,4.559999942779541,4.550000190734863,23148029.0,4.550000190734863
2019-08-09,4.570000171661377,4.309999942779541,4.559999942779541,4.440000057220459,24257022.0,4.440000057220459
2019-08-12,4.769999980926514,4.449999809265137,4.519999980926514,4.739999771118164,49775656.0,4.739999771118164
2019-08-13,4.949999809265137,4.619999885559082,4.670000076293945,4.860000133514404,57921340.0,4.860000133514404
2019-08-14,4.949999809265137,4.71999979019165,4.820000171661377,4.809999942779541,42382632.0,4.809999942779541
2019-08-15,5.25,4.659999847412109,4.679999828338623,5.179999828338623,73661916.0,5.179999828338623
2019-08-16,5.170000076293945,5.0,5.050000190734863,5.099999904632568,56126512.0,5.099999904632568
2019-08-19,5.150000095367432,4.880000114440918,5.0,5.150000095367432,57834516.0,5.150000095367432
2019-08-20,5.539999961853027,5.019999980926514,5.090000152587891,5.420000076293945,81825790.0,5.420000076293945
2019-08-21,5.349999904632568,5.159999847412109,5.300000190734863,5.190000057220459,54305034.0,5.190000057220459
2019-08-22,5.199999809265137,5.059999942779541,5.130000114440918,5.079999923706055,37176325.0,5.079999923706055
2019-08-23,5.170000076293945,5.070000171661377,5.090000152587891,5.079999923706055,28700088.0,5.079999923706055
2019-08-26,5.159999847412109,4.940000057220459,5.0,4.960000038146973,32591869.0,4.960000038146973
2019-08-27,5.28000020980835,4.949999809265137,4.980000019073486,5.130000114440918,45821176.0,5.130000114440918
2019-08-28,5.139999866485596,5.019999980926514,5.070000171661377,5.070000171661377,28537842.0,5.070000171661377
2019-08-29,5.150000095367432,5.039999961853027,5.150000095367432,5.059999942779541,23404556.0,5.059999942779541
2019-08-30,5.139999866485596,5.0,5.070000171661377,5.059999942779541,31586421.0,5.059999942779541
2019-09-02,5.28000020980835,5.010000228881836,5.019999980926514,5.139999866485596,47160719.0,5.139999866485596
2019-09-03,5.28000020980835,5.110000133514404,5.119999885559082,5.170000076293945,51703906.0,5.170000076293945
2019-09-04,5.150000095367432,5.019999980926514,5.110000133514404,5.079999923706055,36588840.0,5.079999923706055
2019-09-05,5.150000095367432,5.059999942779541,5.150000095367432,5.090000152587891,33262627.0,5.090000152587891
2019-09-06,5.079999923706055,4.949999809265137,5.070000171661377,4.96999979019165,31866801.0,4.96999979019165
2019-09-09,5.010000228881836,4.940000057220459,4.989999771118164,5.010000228881836,21207856.0,5.010000228881836
2019-09-10,5.179999828338623,5.010000228881836,5.050000190734863,5.150000095367432,48564352.0,5.150000095367432
2019-09-11,5.099999904632568,5.03000020980835,5.099999904632568,5.03000020980835,28734001.0,5.03000020980835
2019-09-12,5.03000020980835,4.96999979019165,4.96999979019165,5.019999980926514,16008985.0,5.019999980926514
2019-09-16,5.010000228881836,4.940000057220459,4.96999979019165,4.989999771118164,17147611.0,4.989999771118164
2019-09-17,4.980000019073486,4.800000190734863,4.96999979019165,4.809999942779541,19854600.0,4.809999942779541
2019-09-18,4.840000152587891,4.739999771118164,4.800000190734863,4.760000228881836,12529862.0,4.760000228881836
2019-09-19,4.760000228881836,4.650000095367432,4.75,4.739999771118164,12971214.0,4.739999771118164
2019-09-20,4.800000190734863,4.739999771118164,4.75,4.75,9966487.0,4.75
2019-09-23,4.769999980926514,4.53000020980835,4.75,4.550000190734863,21503930.0,4.550000190734863
2019-09-24,4.599999904632568,4.449999809265137,4.590000152587891,4.460000038146973,26233085.0,4.460000038146973
2019-09-25,4.440000057220459,4.340000152587891,4.440000057220459,4.409999847412109,16630052.0,4.409999847412109
2019-09-26,4.429999828338623,4.269999980926514,4.409999847412109,4.28000020980835,15746706.0,4.28000020980835
2019-09-27,4.389999866485596,4.309999942779541,4.309999942779541,4.360000133514404,11387434.0,4.360000133514404
2019-09-30,4.369999885559082,4.300000190734863,4.340000152587891,4.300000190734863,7605015.0,4.300000190734863
2019-10-08,4.389999866485596,4.289999961853027,4.320000171661377,4.380000114440918,11249450.0,4.380000114440918
2019-10-09,4.389999866485596,4.320000171661377,4.360000133514404,4.389999866485596,8957416.0,4.389999866485596
2019-10-10,4.440000057220459,4.369999885559082,4.389999866485596,4.440000057220459,10728693.0,4.440000057220459
2019-10-11,4.460000038146973,4.380000114440918,4.440000057220459,4.409999847412109,9037504.0,4.409999847412109
2019-10-14,4.519999980926514,4.409999847412109,4.429999828338623,4.489999771118164,16959363.0,4.489999771118164
2019-10-15,4.460000038146973,4.389999866485596,4.460000038146973,4.389999866485596,11581170.0,4.389999866485596
2019-10-16,4.420000076293945,4.309999942779541,4.380000114440918,4.320000171661377,8576500.0,4.320000171661377
2019-10-17,4.409999847412109,4.309999942779541,4.309999942779541,4.409999847412109,11420802.0,4.409999847412109
2019-10-18,4.440000057220459,4.320000171661377,4.360000133514404,4.340000152587891,10755701.0,4.340000152587891
2019-10-21,4.300000190734863,4.199999809265137,4.300000190734863,4.25,10027701.0,4.25
2019-10-22,4.320000171661377,4.260000228881836,4.260000228881836,4.309999942779541,7647842.0,4.309999942779541
2019-10-23,4.360000133514404,4.289999961853027,4.309999942779541,4.329999923706055,8543101.0,4.329999923706055
2019-10-24,4.320000171661377,4.25,4.289999961853027,4.28000020980835,5905500.0,4.28000020980835
2019-10-25,4.449999809265137,4.269999980926514,4.289999961853027,4.400000095367432,18382440.0,4.400000095367432
2019-10-28,4.420000076293945,4.300000190734863,4.349999904632568,4.420000076293945,13661402.0,4.420000076293945
2019-10-29,4.46999979019165,4.380000114440918,4.389999866485596,4.420000076293945,16859034.0,4.420000076293945
2019-10-30,4.380000114440918,4.239999771118164,4.380000114440918,4.269999980926514,12914863.0,4.269999980926514
2019-10-31,4.300000190734863,4.119999885559082,4.25,4.159999847412109,12515500.0,4.159999847412109
2019-11-01,4.159999847412109,4.039999961853027,4.159999847412109,4.139999866485596,8627100.0,4.139999866485596
2019-11-04,4.190000057220459,4.099999904632568,4.130000114440918,4.110000133514404,7897426.0,4.110000133514404
2019-11-05,4.110000133514404,4.019999980926514,4.099999904632568,4.090000152587891,8989453.0,4.090000152587891
2019-11-06,4.090000152587891,4.0,4.090000152587891,4.03000020980835,7319311.0,4.03000020980835
2019-11-07,4.059999942779541,3.990000009536743,4.0,4.019999980926514,6258700.0,4.019999980926514
2019-11-08,4.039999961853027,3.990000009536743,4.019999980926514,3.990000009536743,5592301.0,3.990000009536743
2019-11-11,4.010000228881836,3.819999933242798,4.0,3.8499999046325684,9752057.0,3.8499999046325684
2019-11-12,3.859999895095825,3.700000047683716,3.8499999046325684,3.7899999618530273,9625558.0,3.7899999618530273
2019-11-13,3.8299999237060547,3.75,3.799999952316284,3.8299999237060547,7230977.0,3.8299999237060547
2019-11-14,3.8299999237060547,3.7699999809265137,3.819999933242798,3.7899999618530273,5297010.0,3.7899999618530273
2019-11-15,3.799999952316284,3.700000047683716,3.7899999618530273,3.700000047683716,7186300.0,3.700000047683716
2019-11-18,3.740000009536743,3.680000066757202,3.740000009536743,3.7200000286102295,5226132.0,3.7200000286102295
2019-11-19,3.7799999713897705,3.700000047683716,3.7200000286102295,3.7699999809265137,6572367.0,3.7699999809265137
2019-11-20,4.050000190734863,3.75,3.7699999809265137,3.9600000381469727,20511742.0,3.9600000381469727
2019-11-21,3.930000066757202,3.799999952316284,3.930000066757202,3.859999895095825,13949893.0,3.859999895095825
2019-11-22,3.880000114440918,3.7899999618530273,3.8399999141693115,3.7899999618530273,8254701.0,3.7899999618530273
2019-11-25,3.809999942779541,3.7200000286102295,3.759999990463257,3.799999952316284,5400100.0,3.799999952316284
2019-11-26,3.819999933242798,3.7799999713897705,3.799999952316284,3.7799999713897705,3744600.0,3.7799999713897705
2019-11-27,3.890000104904175,3.7699999809265137,3.7699999809265137,3.819999933242798,6973700.0,3.819999933242798
2019-11-28,3.880000114440918,3.7899999618530273,3.799999952316284,3.8299999237060547,6910100.0,3.8299999237060547
2019-11-29,3.8299999237060547,3.7799999713897705,3.819999933242798,3.819999933242798,4885736.0,3.819999933242798
2019-12-02,3.8499999046325684,3.7899999618530273,3.8299999237060547,3.7899999618530273,4231555.0,3.7899999618530273
2019-12-03,3.819999933242798,3.740000009536743,3.7799999713897705,3.809999942779541,4166213.0,3.809999942779541
2019-12-04,3.880000114440918,3.799999952316284,3.8299999237060547,3.869999885559082,8886828.0,3.869999885559082
2019-12-05,3.869999885559082,3.8399999141693115,3.859999895095825,3.869999885559082,6256257.0,3.869999885559082
2019-12-06,3.880000114440918,3.8399999141693115,3.869999885559082,3.859999895095825,5037250.0,3.859999895095825
2019-12-09,3.859999895095825,3.8299999237060547,3.859999895095825,3.8499999046325684,6013194.0,3.8499999046325684
2019-12-10,3.940000057220459,3.8399999141693115,3.8399999141693115,3.880000114440918,9462575.0,3.880000114440918
2019-12-11,3.880000114440918,3.809999942779541,3.880000114440918,3.819999933242798,6767165.0,3.819999933242798
2019-12-12,3.819999933242798,3.7699999809265137,3.819999933242798,3.7799999713897705,6428211.0,3.7799999713897705
2019-12-13,3.809999942779541,3.759999990463257,3.759999990463257,3.809999942779541,4743611.0,3.809999942779541
2019-12-16,3.869999885559082,3.799999952316284,3.799999952316284,3.869999885559082,8231755.0,3.869999885559082
2019-12-17,3.940000057220459,3.859999895095825,3.880000114440918,3.9200000762939453,13721657.0,3.9200000762939453
2019-12-18,3.9800000190734863,3.890000104904175,3.9200000762939453,3.940000057220459,14729333.0,3.940000057220459
2019-12-19,3.9800000190734863,3.9000000953674316,3.940000057220459,3.9600000381469727,9636101.0,3.9600000381469727
2019-12-20,3.990000009536743,3.930000066757202,3.950000047683716,3.940000057220459,8489797.0,3.940000057220459
2019-12-23,4.119999885559082,3.9700000286102295,3.9800000190734863,4.039999961853027,27933831.0,4.039999961853027
2019-12-24,4.090000152587891,3.930000066757202,4.059999942779541,4.019999980926514,16428268.0,4.019999980926514
2019-12-25,4.0,3.9100000858306885,3.9800000190734863,3.940000057220459,12580260.0,3.940000057220459
2019-12-26,3.9600000381469727,3.9100000858306885,3.9200000762939453,3.9600000381469727,6381232.0,3.9600000381469727
2019-12-27,3.9700000286102295,3.930000066757202,3.9600000381469727,3.930000066757202,7303358.0,3.930000066757202
2019-12-30,3.9600000381469727,3.8299999237060547,3.9200000762939453,3.950000047683716,8873122.0,3.950000047683716
2019-12-31,4.050000190734863,3.930000066757202,3.930000066757202,4.010000228881836,12874638.0,4.010000228881836
2020-01-02,4.260000228881836,4.010000228881836,4.059999942779541,4.159999847412109,31439189.0,4.159999847412109
2020-01-03,4.449999809265137,4.130000114440918,4.150000095367432,4.369999885559082,54504851.0,4.369999885559082
2020-01-06,4.670000076293945,4.260000228881836,4.309999942779541,4.429999828338623,52593857.0,4.429999828338623
2020-01-07,4.429999828338623,4.300000190734863,4.369999885559082,4.329999923706055,33161405.0,4.329999923706055
2020-01-08,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,26348346.0,4.179999828338623
2020-01-09,4.260000228881836,4.190000057220459,4.210000038146973,4.230000019073486,13626010.0,4.230000019073486
2020-01-10,4.25,4.159999847412109,4.239999771118164,4.170000076293945,10339493.0,4.170000076293945
2020-01-13,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,9700079.0,4.179999828338623
2020-01-14,4.239999771118164,4.239999771118164,4.239999771118164,4.239999771118164,17011165.0,4.239999771118164
2020-01-15,4.199999809265137,4.139999866485596,4.199999809265137,4.150000095367432,10410032.0,4.150000095367432
2020-01-16,4.170000076293945,4.119999885559082,4.170000076293945,4.139999866485596,6625494.0,4.139999866485596
2020-01-17,4.159999847412109,4.079999923706055,4.150000095367432,4.079999923706055,7261900.0,4.079999923706055
2020-01-20,4.130000114440918,4.070000171661377,4.090000152587891,4.110000133514404,5995800.0,4.110000133514404
2020-01-21,4.130000114440918,4.070000171661377,4.110000133514404,4.079999923706055,6736419.0,4.079999923706055
2020-01-22,4.070000171661377,3.990000009536743,4.070000171661377,4.050000190734863,7341334.0,4.050000190734863
2020-01-23,4.039999961853027,3.7699999809265137,4.039999961853027,3.880000114440918,12233550.0,3.880000114440918
2020-02-03,3.490000009536743,3.490000009536743,3.490000009536743,3.490000009536743,4334300.0,3.490000009536743
2020-02-04,3.8399999141693115,3.140000104904175,3.140000104904175,3.7799999713897705,30353648.0,3.7799999713897705
2020-02-05,4.070000171661377,3.680000066757202,3.680000066757202,3.9200000762939453,29658038.0,3.9200000762939453
2020-02-06,4.179999828338623,3.930000066757202,3.940000057220459,4.130000114440918,39709829.0,4.130000114440918
2020-02-07,4.139999866485596,3.9800000190734863,4.090000152587891,4.019999980926514,25999611.0,4.019999980926514
2020-02-10,4.420000076293945,4.010000228881836,4.03000020980835,4.420000076293945,57871545.0,4.420000076293945
2020-02-11,4.510000228881836,4.119999885559082,4.510000228881836,4.150000095367432,53523299.0,4.150000095367432
2020-02-12,4.340000152587891,4.059999942779541,4.150000095367432,4.260000228881836,39206726.0,4.260000228881836
2020-02-13,4.599999904632568,4.170000076293945,4.260000228881836,4.420000076293945,69344462.0,4.420000076293945
2020-02-14,4.590000152587891,4.300000190734863,4.329999923706055,4.5,62361062.0,4.5
2020-02-17,4.949999809265137,4.800000190734863,4.800000190734863,4.949999809265137,21086654.0,4.949999809265137
2020-02-18,5.429999828338623,4.980000019073486,5.139999866485596,5.059999942779541,133820048.0,5.059999942779541
2020-02-19,4.940000057220459,4.71999979019165,4.809999942779541,4.800000190734863,77216493.0,4.800000190734863
2020-02-20,4.820000171661377,4.619999885559082,4.699999809265137,4.760000228881836,49642587.0,4.760000228881836
2020-02-21,4.809999942779541,4.550000190734863,4.550000190734863,4.71999979019165,45913935.0,4.71999979019165
2020-02-24,5.179999828338623,4.679999828338623,4.71999979019165,5.059999942779541,71710862.0,5.059999942779541
2020-02-25,4.980000019073486,4.75,4.880000114440918,4.940000057220459,55876072.0,4.940000057220459
2020-02-26,5.179999828338623,4.889999866485596,5.019999980926514,4.889999866485596,61331212.0,4.889999866485596
2020-02-27,4.929999828338623,4.710000038146973,4.809999942779541,4.809999942779541,37641642.0,4.809999942779541
2020-02-28,4.739999771118164,4.5,4.650000095367432,4.53000020980835,33130437.0,4.53000020980835
2020-03-02,4.78000020980835,4.550000190734863,4.630000114440918,4.739999771118164,28906799.0,4.739999771118164
2020-03-03,4.940000057220459,4.710000038146973,4.739999771118164,4.900000095367432,49356559.0,4.900000095367432
2020-03-04,4.920000076293945,4.760000228881836,4.849999904632568,4.889999866485596,36226454.0,4.889999866485596
2020-03-05,5.099999904632568,4.849999904632568,4.880000114440918,5.019999980926514,62748588.0,5.019999980926514
2020-03-06,5.050000190734863,4.880000114440918,4.880000114440918,4.900000095367432,40147520.0,4.900000095367432
2020-03-09,4.829999923706055,4.659999847412109,4.809999942779541,4.679999828338623,32696202.0,4.679999828338623
2020-03-10,4.71999979019165,4.429999828338623,4.550000190734863,4.699999809265137,28839480.0,4.699999809265137
2020-03-11,4.869999885559082,4.630000114440918,4.699999809265137,4.670000076293945,29664179.0,4.670000076293945
2020-03-12,4.590000152587891,4.480000019073486,4.559999942779541,4.5,20247033.0,4.5
2020-03-13,4.579999923706055,4.260000228881836,4.300000190734863,4.53000020980835,24327601.0,4.53000020980835
2020-03-16,4.650000095367432,4.400000095367432,4.590000152587891,4.409999847412109,22397100.0,4.409999847412109
2020-03-17,4.519999980926514,4.159999847412109,4.420000076293945,4.360000133514404,18595072.0,4.360000133514404
2020-03-18,4.46999979019165,4.239999771118164,4.389999866485596,4.260000228881836,19171553.0,4.260000228881836
2020-03-19,4.289999961853027,4.159999847412109,4.25,4.28000020980835,17719175.0,4.28000020980835
2020-03-20,4.369999885559082,4.260000228881836,4.329999923706055,4.369999885559082,17022150.0,4.369999885559082
2020-03-23,4.809999942779541,4.25,4.28000020980835,4.809999942779541,70051428.0,4.809999942779541
2020-03-24,5.28000020980835,4.809999942779541,4.900000095367432,5.059999942779541,121595284.0,5.059999942779541
2020-03-25,5.570000171661377,4.900000095367432,5.0,5.570000171661377,136245864.0,5.570000171661377
2020-03-26,6.130000114440918,5.409999847412109,5.5,6.130000114440918,107662867.0,6.130000114440918
2020-03-27,6.739999771118164,5.880000114440918,6.409999847412109,6.130000114440918,208878980.0,6.130000114440918
2020-03-30,6.739999771118164,6.389999866485596,6.400000095367432,6.739999771118164,171316472.0,6.739999771118164
2020-03-31,7.409999847412109,6.510000228881836,6.699999809265137,7.409999847412109,106808762.0,7.409999847412109
2020-04-01,8.149999618530273,7.730000019073486,8.149999618530273,8.149999618530273,172302645.0,8.149999618530273
2020-04-02,8.970000267028809,8.0,8.319999694824219,8.970000267028809,256653995.0,8.970000267028809
2020-04-03,9.869999885559082,8.5,8.930000305175781,9.869999885559082,245177269.0,9.869999885559082
2020-04-07,10.859999656677246,9.399999618530273,9.75,10.859999656677246,161459540.0,10.859999656677246
2020-04-08,11.869999885559082,10.329999923706055,11.5,11.300000190734863,291917309.0,11.300000190734863
2020-04-09,11.25,10.430000305175781,11.0,10.949999809265137,217719654.0,10.949999809265137
2020-04-10,11.5600004196167,10.350000381469727,10.800000190734863,10.430000305175781,228128417.0,10.430000305175781
2020-04-13,10.720000267028809,9.390000343322754,10.649999618530273,9.390000343322754,39463700.0,9.390000343322754
2020-04-14,10.329999923706055,8.449999809265137,8.449999809265137,10.329999923706055,250372338.0,10.329999923706055
2020-04-15,10.460000038146973,9.5,9.789999961853027,9.670000076293945,210454597.0,9.670000076293945
2020-04-16,9.930000305175781,9.180000305175781,9.479999542236328,9.319999694824219,137872552.0,9.319999694824219
2020-04-17,9.550000190734863,8.899999618530273,9.199999809265137,9.100000381469727,132625050.0,9.100000381469727
2020-04-20,9.529999732971191,9.119999885559082,9.3100004196167,9.40999984741211,133980340.0,9.40999984741211
2020-04-21,10.350000381469727,8.960000038146973,9.170000076293945,10.220000267028809,240288211.0,10.220000267028809
2020-04-22,11.239999771118164,9.390000343322754,9.739999771118164,11.239999771118164,260349314.0,11.239999771118164
2020-04-23,12.359999656677246,11.300000190734863,11.300000190734863,12.359999656677246,235408187.0,12.359999656677246
2020-04-24,13.359999656677246,11.119999885559082,13.0,12.479999542236328,292193239.0,12.479999542236328
2020-04-27,12.359999656677246,11.229999542236328,11.399999618530273,11.229999542236328,171608734.0,11.229999542236328
2020-04-28,11.880000114440918,10.239999771118164,10.850000381469727,11.319999694824219,187687603.0,11.319999694824219
2020-04-29,11.25,10.300000190734863,10.859999656677246,10.359999656677246,126458911.0,10.359999656677246
2020-04-30,10.539999961853027,9.8100004196167,10.029999732971191,10.140000343322754,122886527.0,10.140000343322754
2020-05-06,10.579999923706055,9.829999923706055,10.0,10.289999961853027,98012489.0,10.289999961853027
2020-05-07,10.6899995803833,9.90999984741211,10.079999923706055,10.369999885559082,120925512.0,10.369999885559082
2020-05-08,10.539999961853027,10.010000228881836,10.199999809265137,10.1899995803833,94144593.0,10.1899995803833
2020-05-11,10.489999771118164,10.0600004196167,10.180000305175781,10.329999923706055,90365397.0,10.329999923706055
2020-05-12,11.359999656677246,10.329999923706055,10.329999923706055,11.359999656677246,179016966.0,11.359999656677246
2020-05-13,11.779999732971191,10.899999618530273,11.600000381469727,11.079999923706055,187536933.0,11.079999923706055
2020-05-14,11.319999694824219,10.800000190734863,10.8100004196167,11.09000015258789,116909708.0,11.09000015258789
2020-05-15,11.289999961853027,10.949999809265137,11.100000381469727,11.09000015258789,106722681.0,11.09000015258789
2020-05-18,12.149999618530273,10.699999809265137,10.899999618530273,11.819999694824219,180507558.0,11.819999694824219
2020-05-19,11.899999618530273,11.100000381469727,11.470000267028809,11.520000457763672,139935217.0,11.520000457763672
2020-05-20,11.800000190734863,11.279999732971191,11.350000381469727,11.520000457763672,121726708.0,11.520000457763672
2020-05-21,11.399999618530273,10.65999984741211,11.399999618530273,10.670000076293945,118037713.0,10.670000076293945
2020-05-22,10.8100004196167,10.079999923706055,10.510000228881836,10.15999984741211,76465627.0,10.15999984741211
2020-05-25,10.279999732971191,9.8100004196167,10.020000457763672,10.100000381469727,51993805.0,10.100000381469727
2020-05-26,10.270000457763672,10.020000457763672,10.09000015258789,10.270000457763672,52251722.0,10.270000457763672
2020-05-27,10.789999961853027,10.199999809265137,10.3100004196167,10.640000343322754,94746391.0,10.640000343322754
2020-05-28,10.600000381469727,10.100000381469727,10.600000381469727,10.149999618530273,69341456.0,10.149999618530273
2020-05-29,10.300000190734863,9.90999984741211,9.989999771118164,10.010000228881836,55281649.0,10.010000228881836
2020-06-01,10.229999542236328,9.880000114440918,10.0,10.199999809265137,64958662.0,10.199999809265137
2020-06-02,10.369999885559082,10.020000457763672,10.229999542236328,10.09000015258789,65018763.0,10.09000015258789
2020-06-03,10.329999923706055,9.899999618530273,10.039999961853027,10.319999694824219,81581501.0,10.319999694824219
2020-06-04,10.460000038146973,10.0600004196167,10.449999809265137,10.079999923706055,65015240.0,10.079999923706055
2020-06-05,10.0,9.619999885559082,9.899999618530273,9.649999618530273,74979304.0,9.649999618530273
2020-06-08,9.699999809265137,9.390000343322754,9.649999618530273,9.420000076293945,45281881.0,9.420000076293945
2020-06-09,9.529999732971191,9.199999809265137,9.399999618530273,9.479999542236328,51521066.0,9.479999542236328
2020-06-10,9.640000343322754,9.319999694824219,9.399999618530273,9.40999984741211,38514990.0,9.40999984741211
2020-06-11,9.380000114440918,9.079999923706055,9.380000114440918,9.100000381469727,53934500.0,9.100000381469727
2020-06-12,9.300000190734863,8.720000267028809,8.880000114440918,9.100000381469727,39253665.0,9.100000381469727
2020-06-15,9.460000038146973,9.130000114440918,9.130000114440918,9.449999809265137,59483077.0,9.449999809265137
2020-06-16,9.380000114440918,9.1899995803833,9.199999809265137,9.3100004196167,41611543.0,9.3100004196167
2020-06-17,10.239999771118164,9.1899995803833,9.3100004196167,10.039999961853027,130789211.0,10.039999961853027
2020-06-18,10.350000381469727,9.710000038146973,9.710000038146973,9.989999771118164,101450959.0,9.989999771118164
2020-06-19,10.130000114440918,9.729999542236328,9.899999618530273,9.770000457763672,63090639.0,9.770000457763672
2020-06-22,9.899999618530273,9.5,9.680000305175781,9.8100004196167,62506487.0,9.8100004196167
2020-06-23,9.850000381469727,9.5600004196167,9.6899995803833,9.5600004196167,44347901.0,9.5600004196167
2020-06-24,9.65999984741211,9.199999809265137,9.59000015258789,9.25,50265591.0,9.25
2020-06-29,9.920000076293945,9.359999656677246,9.359999656677246,9.779999732971191,94525599.0,9.779999732971191
2020-06-30,9.800000190734863,9.399999618530273,9.600000381469727,9.649999618530273,56775176.0,9.649999618530273
2020-07-01,10.149999618530273,9.550000190734863,9.600000381469727,9.8100004196167,76821905.0,9.8100004196167
2020-07-02,9.800000190734863,9.600000381469727,9.800000190734863,9.720000267028809,48894673.0,9.720000267028809
2020-07-03,9.850000381469727,9.649999618530273,9.720000267028809,9.770000457763672,49646588.0,9.770000457763672
2020-07-06,10.100000381469727,9.720000267028809,9.789999961853027,10.069999694824219,95617213.0,10.069999694824219
2020-07-07,10.880000114440918,9.960000038146973,10.149999618530273,10.59000015258789,150076792.0,10.59000015258789
2020-07-08,10.829999923706055,10.170000076293945,10.390000343322754,10.630000114440918,119852101.0,10.630000114440918
2020-07-09,11.600000381469727,10.579999923706055,10.699999809265137,11.350000381469727,156575800.0,11.350000381469727
2020-07-10,11.25,10.720000267028809,11.069999694824219,10.779999732971191,125863487.0,10.779999732971191
2020-07-13,11.859999656677246,11.15999984741211,11.170000076293945,11.859999656677246,108417919.0,11.859999656677246
2020-07-14,13.050000190734863,12.010000228881836,12.5,13.050000190734863,229262344.0,13.050000190734863
2020-07-15,14.229999542236328,12.149999618530273,13.229999542236328,12.710000038146973,249803575.0,12.710000038146973
2020-07-16,12.479999542236328,11.4399995803833,12.3100004196167,11.4399995803833,145463247.0,11.4399995803833
2020-07-17,11.8100004196167,10.75,11.0,11.369999885559082,100978047.0,11.369999885559082
2020-07-20,12.390000343322754,11.180000305175781,11.600000381469727,12.210000038146973,114316742.0,12.210000038146973
2020-07-21,12.8100004196167,11.90999984741211,12.020000457763672,12.109999656677246,116628199.0,12.109999656677246
2020-07-22,12.800000190734863,12.0600004196167,12.149999618530273,12.699999809265137,121178708.0,12.699999809265137
2020-07-23,12.779999732971191,12.25,12.729999542236328,12.40999984741211,105187667.0,12.40999984741211
2020-07-24,13.149999618530273,12.109999656677246,12.25,12.720000267028809,161615906.0,12.720000267028809
2020-07-27,13.800000190734863,12.779999732971191,13.319999694824219,12.850000381469727,137569003.0,12.850000381469727
2020-07-28,12.729999542236328,11.899999618530273,12.300000190734863,12.399999618530273,101714576.0,12.399999618530273
2020-07-29,12.380000114440918,11.899999618530273,12.109999656677246,12.329999923706055,79711298.0,12.329999923706055
2020-07-30,13.0,12.3100004196167,12.350000381469727,12.5600004196167,112750162.0,12.5600004196167
2020-07-31,12.479999542236328,12.100000381469727,12.350000381469727,12.3100004196167,85926807.0,12.3100004196167
2020-08-03,12.600000381469727,12.130000114440918,12.319999694824219,12.520000457763672,104940259.0,12.520000457763672
2020-08-04,13.359999656677246,12.520000457763672,12.859999656677246,12.680000305175781,157923595.0,12.680000305175781
2020-08-05,13.300000190734863,12.0,12.199999809265137,13.109999656677246,134136001.0,13.109999656677246
2020-08-06,13.100000381469727,12.539999961853027,12.789999961853027,12.699999809265137,95444848.0,12.699999809265137
2020-08-07,13.279999732971191,12.550000190734863,12.65999984741211,12.9399995803833,115797511.0,12.9399995803833
2020-08-10,12.819999694824219,12.25,12.569999694824219,12.619999885559082,76154246.0,12.619999885559082
2020-08-11,13.100000381469727,12.40999984741211,12.600000381469727,12.600000381469727,91408414.0,12.600000381469727
2020-08-12,13.850000381469727,12.699999809265137,12.779999732971191,13.199999809265137,156751149.0,13.199999809265137
2020-08-13,14.520000457763672,12.779999732971191,13.109999656677246,14.520000457763672,135500454.0,14.520000457763672
2020-08-14,15.800000190734863,13.710000038146973,15.199999809265137,13.989999771118164,249353563.0,13.989999771118164
2020-08-17,14.5,13.149999618530273,13.15999984741211,14.079999923706055,159479457.0,14.079999923706055
2020-08-18,15.289999961853027,13.800000190734863,13.90999984741211,15.15999984741211,177615503.0,15.15999984741211
2020-08-19,16.3799991607666,14.65999984741211,14.65999984741211,15.8100004196167,197884886.0,15.8100004196167
2020-08-20,15.729999542236328,14.6899995803833,15.399999618530273,14.800000190734863,133499273.0,14.800000190734863
2020-08-21,14.930000305175781,14.109999656677246,14.5,14.319999694824219,93759857.0,14.319999694824219
2020-08-24,14.890000343322754,13.869999885559082,14.199999809265137,14.680000305175781,81835543.0,14.680000305175781
2020-08-25,14.619999885559082,13.899999618530273,14.449999809265137,13.949999809265137,90827386.0,13.949999809265137
2020-08-26,14.15999984741211,13.300000190734863,13.800000190734863,13.59000015258789,64469466.0,13.59000015258789
2020-08-27,13.699999809265137,13.25,13.430000305175781,13.600000381469727,40715782.0,13.600000381469727
2020-08-28,13.680000305175781,13.220000267028809,13.5,13.65999984741211,47831700.0,13.65999984741211
2020-08-31,14.140000343322754,13.520000457763672,13.600000381469727,13.920000076293945,55271752.0,13.920000076293945
2020-09-01,14.020000457763672,13.529999732971191,13.8100004196167,13.930000305175781,38631468.0,13.930000305175781
2020-09-02,14.34000015258789,13.90999984741211,14.100000381469727,13.960000038146973,53683143.0,13.960000038146973
2020-09-03,13.850000381469727,13.350000381469727,13.800000190734863,13.380000114440918,50895527.0,13.380000114440918
2020-09-04,13.199999809265137,12.630000114440918,13.050000190734863,13.140000343322754,41896772.0,13.140000343322754
2020-09-07,13.25,12.380000114440918,13.100000381469727,12.5,48477957.0,12.5
2020-09-08,12.619999885559082,12.039999961853027,12.569999694824219,12.279999732971191,39484314.0,12.279999732971191
2020-09-09,12.109999656677246,11.3100004196167,12.0600004196167,11.40999984741211,53096389.0,11.40999984741211
2020-09-10,12.420000076293945,11.1899995803833,11.529999732971191,12.3100004196167,71049557.0,12.3100004196167
2020-09-11,12.369999885559082,11.819999694824219,11.90999984741211,12.170000076293945,41286099.0,12.170000076293945
2020-09-14,12.380000114440918,12.069999694824219,12.149999618530273,12.229999542236328,32015368.0,12.229999542236328
2020-09-15,12.229999542236328,11.859999656677246,12.220000267028809,12.170000076293945,26171334.0,12.170000076293945
2020-09-16,12.430000305175781,11.899999618530273,12.140000343322754,12.010000228881836,26074250.0,12.010000228881836
2020-09-17,11.90999984741211,11.479999542236328,11.899999618530273,11.699999809265137,29522749.0,11.699999809265137
2020-09-18,11.899999618530273,11.600000381469727,11.760000228881836,11.829999923706055,25609295.0,11.829999923706055
2020-09-21,12.239999771118164,11.6899995803833,11.850000381469727,12.069999694824219,37131324.0,12.069999694824219
2020-09-22,12.15999984741211,11.760000228881836,11.930000305175781,11.899999618530273,26766734.0,11.899999618530273
2020-09-23,12.029999732971191,11.779999732971191,11.90999984741211,11.84000015258789,21212501.0,11.84000015258789
2020-09-24,12.489999771118164,11.699999809265137,11.760000228881836,12.069999694824219,47017035.0,12.069999694824219
2020-09-25,11.949999809265137,11.600000381469727,11.880000114440918,11.729999542236328,27450808.0,11.729999542236328
2020-09-28,11.760000228881836,11.25,11.720000267028809,11.300000190734863,22395475.0,11.300000190734863
2020-09-29,11.550000190734863,11.229999542236328,11.3100004196167,11.3100004196167,16377039.0,11.3100004196167
2020-09-30,11.369999885559082,11.109999656677246,11.350000381469727,11.210000038146973,14709140.0,11.210000038146973
2020-10-09,11.59000015258789,11.319999694824219,11.319999694824219,11.520000457763672,20705483.0,11.520000457763672
2020-10-12,12.229999542236328,11.539999961853027,11.600000381469727,12.0600004196167,39079989.0,12.0600004196167
2020-10-13,12.15999984741211,11.899999618530273,12.09000015258789,12.029999732971191,29366401.0,12.029999732971191
2020-10-14,12.180000305175781,11.859999656677246,12.180000305175781,11.880000114440918,25481877.0,11.880000114440918
2020-10-15,11.949999809265137,11.649999618530273,11.890000343322754,11.680000305175781,20424716.0,11.680000305175781
2020-10-16,11.699999809265137,11.460000038146973,11.680000305175781,11.59000015258789,15574092.0,11.59000015258789
2020-10-19,12.029999732971191,11.680000305175781,11.680000305175781,11.84000015258789,26679819.0,11.84000015258789
2020-10-20,11.770000457763672,11.510000228881836,11.710000038146973,11.770000457763672,15503809.0,11.770000457763672
2020-10-21,11.770000457763672,11.550000190734863,11.770000457763672,11.579999923706055,13097032.0,11.579999923706055
2020-10-22,11.859999656677246,11.3100004196167,11.539999961853027,11.65999984741211,19347028.0,11.65999984741211
2020-10-23,11.75,11.34000015258789,11.739999771118164,11.40999984741211,15884656.0,11.40999984741211
2020-10-26,11.59000015258789,11.220000267028809,11.399999618530273,11.470000267028809,12821325.0,11.470000267028809
2020-10-27,11.449999809265137,11.270000457763672,11.380000114440918,11.329999923706055,6550458.0,11.329999923706055