Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,5.869999885559082,5.710000038146973,5.829999923706055,5.71999979019165,4873657.0,5.71999979019165
2010-01-05,5.75,5.639999866485596,5.71999979019165,5.679999828338623,4610419.0,5.679999828338623
2010-01-06,5.699999809265137,5.550000190734863,5.699999809265137,5.579999923706055,6018998.0,5.579999923706055
2010-01-07,5.610000133514404,5.449999809265137,5.610000133514404,5.489999771118164,5239462.0,5.489999771118164
2010-01-08,5.53000020980835,5.360000133514404,5.489999771118164,5.489999771118164,5625006.0,5.489999771118164
2010-01-11,5.599999904632568,5.429999828338623,5.5,5.579999923706055,4503309.0,5.579999923706055
2010-01-12,5.650000095367432,5.53000020980835,5.590000152587891,5.639999866485596,4604206.0,5.639999866485596
2010-01-13,5.849999904632568,5.46999979019165,5.539999961853027,5.78000020980835,5830800.0,5.78000020980835
2010-01-14,5.949999809265137,5.679999828338623,5.71999979019165,5.940000057220459,10769173.0,5.940000057220459
2010-01-15,6.010000228881836,5.900000095367432,5.949999809265137,5.96999979019165,11865442.0,5.96999979019165
2010-01-18,5.980000019073486,5.900000095367432,5.920000076293945,5.960000038146973,7084046.0,5.960000038146973
2010-01-19,6.079999923706055,5.809999942779541,5.960000038146973,6.039999961853027,11597591.0,6.039999961853027
2010-01-20,5.980000019073486,5.769999980926514,5.949999809265137,5.849999904632568,9683206.0,5.849999904632568
2010-01-21,5.940000057220459,5.820000171661377,5.849999904632568,5.909999847412109,6484917.0,5.909999847412109
2010-01-22,5.900000095367432,5.610000133514404,5.860000133514404,5.889999866485596,7142321.0,5.889999866485596
2010-01-25,5.880000114440918,5.75,5.820000171661377,5.869999885559082,4643062.0,5.869999885559082
2010-01-26,5.860000133514404,5.659999847412109,5.820000171661377,5.739999771118164,5205445.0,5.739999771118164
2010-01-27,5.71999979019165,5.449999809265137,5.679999828338623,5.619999885559082,5633453.0,5.619999885559082
2010-01-28,5.579999923706055,5.429999828338623,5.579999923706055,5.440000057220459,10290010.0,5.440000057220459
2010-01-29,5.420000076293945,5.260000228881836,5.260000228881836,5.289999961853027,6497912.0,5.289999961853027
2010-02-01,5.329999923706055,5.03000020980835,5.320000171661377,5.03000020980835,9180534.0,5.03000020980835
2010-02-02,5.070000171661377,4.78000020980835,5.010000228881836,4.789999961853027,11110698.0,4.789999961853027
2010-02-03,4.940000057220459,4.679999828338623,4.75,4.909999847412109,11470229.0,4.909999847412109
2010-02-04,5.019999980926514,4.800000190734863,4.849999904632568,4.96999979019165,7302203.0,4.96999979019165
2010-02-05,5.139999866485596,4.849999904632568,4.889999866485596,5.019999980926514,8605483.0,5.019999980926514
2010-02-08,5.090000152587891,4.889999866485596,5.0,5.0,3852434.0,5.0
2010-02-09,5.050000190734863,4.929999828338623,5.0,5.019999980926514,2981001.0,5.019999980926514
2010-02-10,5.130000114440918,5.010000228881836,5.050000190734863,5.090000152587891,4065278.0,5.090000152587891
2010-02-11,5.340000152587891,5.059999942779541,5.079999923706055,5.340000152587891,5790502.0,5.340000152587891
2010-02-12,5.480000019073486,5.25,5.46999979019165,5.289999961853027,6239196.0,5.289999961853027
2010-02-22,5.380000114440918,5.21999979019165,5.21999979019165,5.329999923706055,2769239.0,5.329999923706055
2010-02-23,5.309999942779541,5.159999847412109,5.309999942779541,5.260000228881836,4754337.0,5.260000228881836
2010-02-24,5.380000114440918,5.210000038146973,5.230000019073486,5.340000152587891,3460490.0,5.340000152587891
2010-02-25,5.429999828338623,5.340000152587891,5.349999904632568,5.389999866485596,4017679.0,5.389999866485596
2010-02-26,5.449999809265137,5.300000190734863,5.409999847412109,5.329999923706055,5182254.0,5.329999923706055
2010-03-01,5.429999828338623,5.289999961853027,5.329999923706055,5.400000095367432,4666153.0,5.400000095367432
2010-03-02,5.570000171661377,5.360000133514404,5.380000114440918,5.519999980926514,7163621.0,5.519999980926514
2010-03-03,5.710000038146973,5.460000038146973,5.5,5.630000114440918,7960377.0,5.630000114440918
2010-03-04,5.679999828338623,5.349999904632568,5.599999904632568,5.349999904632568,7187870.0,5.349999904632568
2010-03-05,5.400000095367432,5.230000019073486,5.349999904632568,5.360000133514404,5188209.0,5.360000133514404
2010-03-08,5.519999980926514,5.329999923706055,5.369999885559082,5.409999847412109,3847519.0,5.409999847412109
2010-03-09,5.480000019073486,5.349999904632568,5.429999828338623,5.440000057220459,3401334.0,5.440000057220459
2010-03-10,5.489999771118164,5.389999866485596,5.429999828338623,5.449999809265137,3071100.0,5.449999809265137
2010-03-11,5.489999771118164,5.349999904632568,5.449999809265137,5.429999828338623,2550064.0,5.429999828338623
2010-03-12,5.429999828338623,5.269999980926514,5.429999828338623,5.28000020980835,3682736.0,5.28000020980835
2010-03-15,5.269999980926514,5.090000152587891,5.21999979019165,5.099999904632568,4240625.0,5.099999904632568
2010-03-16,5.199999809265137,5.079999923706055,5.079999923706055,5.190000057220459,2052753.0,5.190000057220459
2010-03-17,5.349999904632568,5.199999809265137,5.25,5.340000152587891,2425096.0,5.340000152587891
2010-03-18,5.489999771118164,5.349999904632568,5.349999904632568,5.360000133514404,2587201.0,5.360000133514404
2010-03-19,5.539999961853027,5.360000133514404,5.360000133514404,5.510000228881836,5764204.0,5.510000228881836
2010-03-22,5.559999942779541,5.460000038146973,5.539999961853027,5.510000228881836,4466691.0,5.510000228881836
2010-03-23,5.559999942779541,5.46999979019165,5.559999942779541,5.53000020980835,4270054.0,5.53000020980835
2010-03-24,5.75,5.5,5.53000020980835,5.690000057220459,8819337.0,5.690000057220459
2010-03-25,5.710000038146973,5.489999771118164,5.699999809265137,5.5,6496944.0,5.5
2010-03-26,5.619999885559082,5.46999979019165,5.480000019073486,5.590000152587891,3861556.0,5.590000152587891
2010-03-29,5.659999847412109,5.579999923706055,5.599999904632568,5.610000133514404,3206896.0,5.610000133514404
2010-03-30,5.659999847412109,5.579999923706055,5.610000133514404,5.619999885559082,3269275.0,5.619999885559082
2010-03-31,5.650000095367432,5.550000190734863,5.650000095367432,5.579999923706055,2980612.0,5.579999923706055
2010-04-01,5.630000114440918,5.550000190734863,5.579999923706055,5.619999885559082,5878386.0,5.619999885559082
2010-04-02,5.739999771118164,5.599999904632568,5.610000133514404,5.71999979019165,5809699.0,5.71999979019165
2010-04-06,5.840000152587891,5.71999979019165,5.75,5.71999979019165,5346191.0,5.71999979019165
2010-04-07,6.010000228881836,5.710000038146973,5.710000038146973,5.900000095367432,8940887.0,5.900000095367432
2010-04-08,5.989999771118164,5.789999961853027,5.889999866485596,5.920000076293945,6643583.0,5.920000076293945
2010-04-09,6.050000190734863,5.860000133514404,5.929999828338623,6.010000228881836,7798264.0,6.010000228881836
2010-04-12,6.190000057220459,6.0,6.03000020980835,6.010000228881836,12431190.0,6.010000228881836
2010-04-13,6.050000190734863,5.710000038146973,5.96999979019165,6.0,13193883.0,6.0
2010-04-14,6.300000190734863,5.920000076293945,6.0,6.289999961853027,20312117.0,6.289999961853027
2010-04-15,6.340000152587891,6.119999885559082,6.230000019073486,6.159999847412109,9301212.0,6.159999847412109
2010-04-16,6.230000019073486,6.070000171661377,6.159999847412109,6.179999828338623,4894925.0,6.179999828338623
2010-04-19,6.25,5.869999885559082,6.130000114440918,5.869999885559082,10551788.0,5.869999885559082
2010-04-20,6.0,5.610000133514404,5.769999980926514,5.989999771118164,8453659.0,5.989999771118164
2010-04-21,6.110000133514404,5.929999828338623,5.949999809265137,6.050000190734863,6479407.0,6.050000190734863
2010-04-22,6.090000152587891,5.889999866485596,6.050000190734863,6.03000020980835,7302916.0,6.03000020980835
2010-04-23,6.269999980926514,6.010000228881836,6.010000228881836,6.119999885559082,9341527.0,6.119999885559082
2010-04-26,6.289999961853027,6.039999961853027,6.119999885559082,6.179999828338623,6318770.0,6.179999828338623
2010-04-27,6.179999828338623,5.949999809265137,6.170000076293945,6.039999961853027,7204802.0,6.039999961853027
2010-04-28,6.099999904632568,5.909999847412109,6.050000190734863,6.059999942779541,6234691.0,6.059999942779541
2010-04-29,6.230000019073486,6.050000190734863,6.059999942779541,6.139999866485596,9513340.0,6.139999866485596
2010-04-30,6.159999847412109,5.829999923706055,6.139999866485596,5.829999923706055,10330408.0,5.829999923706055
2010-05-04,5.960000038146973,5.610000133514404,5.630000114440918,5.889999866485596,4235028.0,5.889999866485596
2010-05-05,6.179999828338623,5.829999923706055,5.840000152587891,6.179999828338623,6129990.0,6.179999828338623
2010-05-06,6.489999771118164,6.059999942779541,6.369999885559082,6.090000152587891,20959947.0,6.090000152587891
2010-05-07,6.039999961853027,5.789999961853027,5.820000171661377,5.96999979019165,8818147.0,5.96999979019165
2010-05-10,6.019999980926514,5.670000076293945,5.900000095367432,5.800000190734863,6099259.0,5.800000190734863
2010-05-11,5.929999828338623,5.610000133514404,5.889999866485596,5.630000114440918,4524257.0,5.630000114440918
2010-05-12,5.650000095367432,5.349999904632568,5.579999923706055,5.380000114440918,5367249.0,5.380000114440918
2010-05-13,5.559999942779541,5.25,5.349999904632568,5.519999980926514,4979473.0,5.519999980926514
2010-05-14,5.599999904632568,5.420000076293945,5.449999809265137,5.570000171661377,2728676.0,5.570000171661377
2010-05-17,5.539999961853027,5.289999961853027,5.53000020980835,5.289999961853027,4008320.0,5.289999961853027
2010-05-18,5.320000171661377,5.079999923706055,5.289999961853027,5.269999980926514,3178430.0,5.269999980926514
2010-05-19,5.329999923706055,5.179999828338623,5.179999828338623,5.25,1839193.0,5.25
2010-05-20,5.320000171661377,5.130000114440918,5.25,5.159999847412109,2140409.0,5.159999847412109
2010-05-21,5.179999828338623,4.900000095367432,5.0,5.179999828338623,3346418.0,5.179999828338623
2010-05-24,5.389999866485596,5.159999847412109,5.190000057220459,5.360000133514404,3468967.0,5.360000133514404
2010-05-25,5.389999866485596,5.170000076293945,5.380000114440918,5.199999809265137,3886907.0,5.199999809265137
2010-05-26,5.320000171661377,5.199999809265137,5.199999809265137,5.300000190734863,2475150.0,5.300000190734863
2010-05-27,5.389999866485596,5.159999847412109,5.300000190734863,5.369999885559082,3797518.0,5.369999885559082
2010-05-28,5.630000114440918,5.400000095367432,5.409999847412109,5.510000228881836,7858856.0,5.510000228881836
2010-05-31,5.570000171661377,5.28000020980835,5.460000038146973,5.300000190734863,4257776.0,5.300000190734863
2010-06-01,5.460000038146973,5.239999771118164,5.340000152587891,5.429999828338623,3897671.0,5.429999828338623
2010-06-02,5.510000228881836,5.329999923706055,5.400000095367432,5.489999771118164,3793701.0,5.489999771118164
2010-06-03,5.539999961853027,5.349999904632568,5.53000020980835,5.369999885559082,3316330.0,5.369999885559082
2010-06-04,5.400000095367432,5.289999961853027,5.349999904632568,5.380000114440918,2600912.0,5.380000114440918
2010-06-07,5.380000114440918,5.230000019073486,5.230000019073486,5.349999904632568,2163326.0,5.349999904632568
2010-06-08,5.429999828338623,5.28000020980835,5.349999904632568,5.389999866485596,2342917.0,5.389999866485596
2010-06-09,5.550000190734863,5.380000114440918,5.409999847412109,5.489999771118164,4623832.0,5.489999771118164
2010-06-10,5.590000152587891,5.449999809265137,5.449999809265137,5.539999961853027,3615998.0,5.539999961853027
2010-06-11,5.739999771118164,5.550000190734863,5.570000171661377,5.590000152587891,5131194.0,5.590000152587891
2010-06-15,5.590000152587891,5.590000152587891,5.590000152587891,5.590000152587891,0.0,5.590000152587891
2010-06-17,5.71999979019165,5.570000171661377,5.650000095367432,5.639999866485596,4258778.0,5.639999866485596
2010-06-18,5.679999828338623,5.409999847412109,5.679999828338623,5.449999809265137,4235313.0,5.449999809265137
2010-06-21,5.630000114440918,5.360000133514404,5.429999828338623,5.619999885559082,3107401.0,5.619999885559082
2010-06-22,5.679999828338623,5.579999923706055,5.599999904632568,5.630000114440918,2563738.0,5.630000114440918
2010-06-23,5.630000114440918,5.630000114440918,5.630000114440918,5.630000114440918,0.0,5.630000114440918
2010-06-24,5.739999771118164,5.519999980926514,5.619999885559082,5.679999828338623,3570530.0,5.679999828338623
2010-06-25,5.699999809265137,5.559999942779541,5.610000133514404,5.599999904632568,1875637.0,5.599999904632568
2010-06-28,5.699999809265137,5.559999942779541,5.630000114440918,5.639999866485596,2164250.0,5.639999866485596
2010-06-29,5.659999847412109,5.360000133514404,5.630000114440918,5.360000133514404,3320717.0,5.360000133514404
2010-06-30,5.260000228881836,5.090000152587891,5.260000228881836,5.090000152587891,5094599.0,5.090000152587891
2010-07-01,5.130000114440918,4.940000057220459,5.0,4.989999771118164,2815287.0,4.989999771118164
2010-07-02,5.039999961853027,4.739999771118164,5.019999980926514,4.940000057220459,3924639.0,4.940000057220459
2010-07-05,4.929999828338623,4.75,4.800000190734863,4.849999904632568,2340051.0,4.849999904632568
2010-07-06,4.949999809265137,4.800000190734863,4.849999904632568,4.920000076293945,2953814.0,4.920000076293945
2010-07-07,4.980000019073486,4.880000114440918,4.920000076293945,4.960000038146973,2019015.0,4.960000038146973
2010-07-08,5.03000020980835,4.889999866485596,4.980000019073486,4.909999847412109,2392797.0,4.909999847412109
2010-07-09,5.079999923706055,4.880000114440918,4.96999979019165,5.050000190734863,2874823.0,5.050000190734863
2010-07-12,5.119999885559082,5.0,5.050000190734863,5.050000190734863,2664291.0,5.050000190734863
2010-07-13,5.050000190734863,4.880000114440918,5.050000190734863,4.909999847412109,2225095.0,4.909999847412109
2010-07-14,5.039999961853027,4.920000076293945,4.980000019073486,5.0,2093967.0,5.0
2010-07-15,5.039999961853027,4.920000076293945,5.019999980926514,4.929999828338623,2274740.0,4.929999828338623
2010-07-16,4.940000057220459,4.800000190734863,4.909999847412109,4.929999828338623,1836313.0,4.929999828338623
2010-07-19,5.070000171661377,4.860000133514404,4.900000095367432,5.070000171661377,2553045.0,5.070000171661377
2010-07-20,5.21999979019165,5.03000020980835,5.070000171661377,5.170000076293945,3136379.0,5.170000076293945
2010-07-21,5.230000019073486,5.139999866485596,5.199999809265137,5.159999847412109,2384900.0,5.159999847412109
2010-07-22,5.210000038146973,5.099999904632568,5.119999885559082,5.199999809265137,1883341.0,5.199999809265137
2010-07-23,5.269999980926514,5.150000095367432,5.190000057220459,5.21999979019165,2075667.0,5.21999979019165
2010-07-26,5.260000228881836,5.170000076293945,5.210000038146973,5.239999771118164,2319897.0,5.239999771118164
2010-07-27,5.340000152587891,5.230000019073486,5.25,5.269999980926514,2929831.0,5.269999980926514
2010-07-28,5.369999885559082,5.25,5.269999980926514,5.349999904632568,3170433.0,5.349999904632568
2010-07-29,5.619999885559082,5.340000152587891,5.349999904632568,5.619999885559082,10430976.0,5.619999885559082
2010-07-30,5.900000095367432,5.619999885559082,5.650000095367432,5.829999923706055,14762804.0,5.829999923706055
2010-08-02,6.039999961853027,5.769999980926514,5.840000152587891,6.019999980926514,11116078.0,6.019999980926514
2010-08-03,6.25,5.929999828338623,5.929999828338623,6.0,13531058.0,6.0
2010-08-04,6.050000190734863,5.699999809265137,6.010000228881836,5.889999866485596,16223497.0,5.889999866485596
2010-08-05,6.099999904632568,5.730000019073486,5.849999904632568,6.070000171661377,13540534.0,6.070000171661377
2010-08-06,6.369999885559082,6.079999923706055,6.110000133514404,6.210000038146973,14136053.0,6.210000038146973
2010-08-09,6.199999809265137,6.079999923706055,6.179999828338623,6.150000095367432,9802414.0,6.150000095367432
2010-08-10,6.230000019073486,5.940000057220459,6.099999904632568,5.980000019073486,10487545.0,5.980000019073486
2010-08-11,6.090000152587891,5.909999847412109,5.949999809265137,6.050000190734863,4944909.0,6.050000190734863
2010-08-12,6.300000190734863,5.929999828338623,5.989999771118164,6.090000152587891,9343229.0,6.090000152587891
2010-08-13,6.329999923706055,6.0,6.079999923706055,6.28000020980835,10108671.0,6.28000020980835
2010-08-16,6.590000152587891,6.320000171661377,6.329999923706055,6.590000152587891,19101489.0,6.590000152587891
2010-08-17,6.730000019073486,6.550000190734863,6.630000114440918,6.610000133514404,11811035.0,6.610000133514404
2010-08-18,6.690000057220459,6.510000228881836,6.599999904632568,6.610000133514404,8182119.0,6.610000133514404
2010-08-19,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.610000133514404
2010-08-20,6.71999979019165,6.289999961853027,6.579999923706055,6.329999923706055,11875818.0,6.329999923706055
2010-08-23,6.480000019073486,6.289999961853027,6.360000133514404,6.380000114440918,8032499.0,6.380000114440918
2010-08-24,6.480000019073486,6.300000190734863,6.360000133514404,6.360000133514404,6047819.0,6.360000133514404
2010-08-25,6.340000152587891,6.159999847412109,6.300000190734863,6.170000076293945,8053294.0,6.170000076293945
2010-08-26,6.25,6.150000095367432,6.179999828338623,6.179999828338623,4508146.0,6.179999828338623
2010-08-27,6.300000190734863,6.150000095367432,6.179999828338623,6.260000228881836,4527491.0,6.260000228881836
2010-08-30,6.400000095367432,6.21999979019165,6.289999961853027,6.349999904632568,8744221.0,6.349999904632568
2010-08-31,6.360000133514404,6.210000038146973,6.300000190734863,6.329999923706055,8134403.0,6.329999923706055
2010-09-01,6.650000095367432,6.300000190734863,6.329999923706055,6.599999904632568,20812023.0,6.599999904632568
2010-09-02,6.760000228881836,6.5,6.519999980926514,6.579999923706055,11745011.0,6.579999923706055
2010-09-03,6.699999809265137,6.53000020980835,6.570000171661377,6.610000133514404,5996179.0,6.610000133514404
2010-09-06,6.650000095367432,6.28000020980835,6.650000095367432,6.369999885559082,11823146.0,6.369999885559082
2010-09-07,6.460000038146973,6.300000190734863,6.309999942779541,6.409999847412109,4842209.0,6.409999847412109
2010-09-08,6.510000228881836,6.329999923706055,6.380000114440918,6.489999771118164,4156011.0,6.489999771118164
2010-09-09,6.639999866485596,6.340000152587891,6.489999771118164,6.360000133514404,5978088.0,6.360000133514404
2010-09-10,6.46999979019165,6.340000152587891,6.380000114440918,6.440000057220459,4510184.0,6.440000057220459
2010-09-13,6.760000228881836,6.420000076293945,6.480000019073486,6.760000228881836,14114157.0,6.760000228881836
2010-09-14,6.929999828338623,6.599999904632568,6.75,6.78000020980835,14699706.0,6.78000020980835
2010-09-15,7.090000152587891,6.679999828338623,6.739999771118164,6.710000038146973,11816950.0,6.710000038146973
2010-09-16,6.78000020980835,6.369999885559082,6.730000019073486,6.46999979019165,12735272.0,6.46999979019165
2010-09-17,6.590000152587891,6.460000038146973,6.460000038146973,6.550000190734863,6702584.0,6.550000190734863
2010-09-20,6.659999847412109,6.489999771118164,6.579999923706055,6.539999961853027,6907640.0,6.539999961853027
2010-09-21,6.619999885559082,6.460000038146973,6.539999961853027,6.480000019073486,4383016.0,6.480000019073486
2010-09-27,6.739999771118164,6.460000038146973,6.579999923706055,6.690000057220459,6312866.0,6.690000057220459
2010-09-28,6.900000095367432,6.659999847412109,6.710000038146973,6.789999961853027,8683860.0,6.789999961853027
2010-09-29,6.960000038146973,6.699999809265137,6.800000190734863,6.760000228881836,7347645.0,6.760000228881836
2010-09-30,7.099999904632568,6.650000095367432,6.730000019073486,7.050000190734863,16661624.0,7.050000190734863
2010-10-08,7.400000095367432,7.039999961853027,7.150000095367432,7.400000095367432,14094273.0,7.400000095367432
2010-10-11,7.570000171661377,7.230000019073486,7.449999809265137,7.260000228881836,16235916.0,7.260000228881836
2010-10-12,7.619999885559082,7.199999809265137,7.25,7.449999809265137,10223797.0,7.449999809265137
2010-10-13,7.539999961853027,7.289999961853027,7.5,7.409999847412109,8893380.0,7.409999847412109
2010-10-14,7.190000057220459,7.039999961853027,7.170000076293945,7.039999961853027,15051499.0,7.039999961853027
2010-10-15,7.260000228881836,6.849999904632568,7.0,7.050000190734863,10593502.0,7.050000190734863
2010-10-18,7.199999809265137,6.860000133514404,7.010000228881836,7.179999828338623,8424548.0,7.179999828338623
2010-10-19,7.460000038146973,7.099999904632568,7.199999809265137,7.349999904632568,9078994.0,7.349999904632568
2010-10-20,7.340000152587891,7.090000152587891,7.150000095367432,7.139999866485596,7537888.0,7.139999866485596
2010-10-21,7.230000019073486,7.0,7.110000133514404,7.150000095367432,6361413.0,7.150000095367432
2010-10-22,7.300000190734863,7.070000171661377,7.070000171661377,7.260000228881836,5213198.0,7.260000228881836
2010-10-25,7.5,7.239999771118164,7.260000228881836,7.369999885559082,8270896.0,7.369999885559082
2010-10-26,7.5,7.300000190734863,7.369999885559082,7.480000019073486,7402860.0,7.480000019073486
2010-10-27,7.840000152587891,7.409999847412109,7.46999979019165,7.570000171661377,9577432.0,7.570000171661377
2010-10-28,7.820000171661377,7.449999809265137,7.590000152587891,7.71999979019165,7132455.0,7.71999979019165
2010-10-29,7.820000171661377,7.449999809265137,7.590000152587891,7.46999979019165,8290935.0,7.46999979019165
2010-11-01,7.690000057220459,7.360000133514404,7.440000057220459,7.539999961853027,8911036.0,7.539999961853027
2010-11-02,7.550000190734863,7.329999923706055,7.539999961853027,7.409999847412109,8222595.0,7.409999847412109
2010-11-03,7.539999961853027,7.329999923706055,7.400000095367432,7.380000114440918,5758270.0,7.380000114440918
2010-11-04,7.579999923706055,7.349999904632568,7.349999904632568,7.559999942779541,11187215.0,7.559999942779541
2010-11-05,7.730000019073486,7.489999771118164,7.690000057220459,7.570000171661377,11283626.0,7.570000171661377
2010-11-08,7.650000095367432,7.409999847412109,7.570000171661377,7.599999904632568,9956003.0,7.599999904632568
2010-11-09,7.78000020980835,7.519999980926514,7.599999904632568,7.550000190734863,12174715.0,7.550000190734863
2010-11-10,7.519999980926514,7.170000076293945,7.5,7.170000076293945,23171357.0,7.170000076293945
2010-11-11,7.230000019073486,6.96999979019165,7.150000095367432,7.079999923706055,14970948.0,7.079999923706055
2010-11-12,7.170000076293945,6.730000019073486,7.070000171661377,6.730000019073486,11470569.0,6.730000019073486
2010-11-15,6.840000152587891,6.510000228881836,6.699999809265137,6.829999923706055,6761058.0,6.829999923706055
2010-11-16,6.960000038146973,6.650000095367432,6.840000152587891,6.690000057220459,7385860.0,6.690000057220459
2010-11-17,6.75,6.360000133514404,6.699999809265137,6.369999885559082,6518453.0,6.369999885559082
2010-11-18,6.46999979019165,6.300000190734863,6.369999885559082,6.409999847412109,4529054.0,6.409999847412109
2010-11-19,6.730000019073486,6.400000095367432,6.420000076293945,6.730000019073486,7666035.0,6.730000019073486
2010-11-22,6.920000076293945,6.599999904632568,6.739999771118164,6.670000076293945,7702229.0,6.670000076293945
2010-11-23,6.949999809265137,6.599999904632568,6.730000019073486,6.860000133514404,7274733.0,6.860000133514404
2010-11-24,6.980000019073486,6.75,6.75,6.880000114440918,6437145.0,6.880000114440918
2010-11-25,6.960000038146973,6.829999923706055,6.909999847412109,6.889999866485596,5086312.0,6.889999866485596
2010-11-26,6.949999809265137,6.710000038146973,6.949999809265137,6.730000019073486,5027255.0,6.730000019073486
2010-11-29,6.78000020980835,6.639999866485596,6.739999771118164,6.739999771118164,3844036.0,6.739999771118164
2010-11-30,6.730000019073486,6.400000095367432,6.730000019073486,6.449999809265137,6997160.0,6.449999809265137
2010-12-01,6.539999961853027,6.400000095367432,6.440000057220459,6.460000038146973,2503633.0,6.460000038146973
2010-12-02,6.630000114440918,6.440000057220459,6.510000228881836,6.5,4322971.0,6.5
2010-12-03,6.710000038146973,6.510000228881836,6.510000228881836,6.659999847412109,4772908.0,6.659999847412109
2010-12-06,6.789999961853027,6.570000171661377,6.610000133514404,6.630000114440918,3231988.0,6.630000114440918
2010-12-07,6.670000076293945,6.409999847412109,6.610000133514404,6.659999847412109,2758085.0,6.659999847412109
2010-12-08,6.710000038146973,6.599999904632568,6.650000095367432,6.599999904632568,2923349.0,6.599999904632568
2010-12-09,6.639999866485596,6.400000095367432,6.559999942779541,6.420000076293945,2645400.0,6.420000076293945
2010-12-10,6.53000020980835,6.360000133514404,6.400000095367432,6.489999771118164,2221739.0,6.489999771118164
2010-12-13,6.670000076293945,6.489999771118164,6.5,6.590000152587891,6938954.0,6.590000152587891
2010-12-14,6.710000038146973,6.579999923706055,6.590000152587891,6.659999847412109,4600438.0,6.659999847412109
2010-12-15,6.909999847412109,6.659999847412109,6.699999809265137,6.78000020980835,7554728.0,6.78000020980835
2010-12-16,6.929999828338623,6.769999980926514,6.78000020980835,6.789999961853027,6014676.0,6.789999961853027
2010-12-17,6.860000133514404,6.739999771118164,6.78000020980835,6.809999942779541,2432563.0,6.809999942779541
2010-12-20,6.900000095367432,6.559999942779541,6.809999942779541,6.829999923706055,7695507.0,6.829999923706055
2010-12-21,7.090000152587891,6.739999771118164,6.809999942779541,7.010000228881836,9498694.0,7.010000228881836
2010-12-22,7.28000020980835,6.96999979019165,7.0,7.170000076293945,11592966.0,7.170000076293945
2010-12-23,7.329999923706055,7.0,7.150000095367432,7.110000133514404,7870969.0,7.110000133514404
2010-12-24,7.090000152587891,6.880000114440918,7.050000190734863,7.010000228881836,6876255.0,7.010000228881836
2010-12-27,7.090000152587891,6.699999809265137,7.019999980926514,6.760000228881836,4708120.0,6.760000228881836
2010-12-28,6.75,6.420000076293945,6.739999771118164,6.429999828338623,5467942.0,6.429999828338623
2010-12-29,6.519999980926514,6.400000095367432,6.429999828338623,6.5,3240133.0,6.5
2010-12-30,6.5,6.5,6.5,6.5,0.0,6.5
2010-12-31,6.829999923706055,6.53000020980835,6.53000020980835,6.829999923706055,3106288.0,6.829999923706055
2011-01-04,7.059999942779541,6.880000114440918,6.960000038146973,6.949999809265137,5341682.0,6.949999809265137
2011-01-05,7.039999961853027,6.909999847412109,6.980000019073486,6.980000019073486,3203426.0,6.980000019073486
2011-01-06,7.320000171661377,6.949999809265137,7.0,7.199999809265137,9809349.0,7.199999809265137
2011-01-07,7.440000057220459,7.150000095367432,7.21999979019165,7.289999961853027,9523556.0,7.289999961853027
2011-01-10,7.309999942779541,6.940000057220459,7.199999809265137,7.059999942779541,6732495.0,7.059999942779541
2011-01-11,7.25,6.900000095367432,7.0,7.210000038146973,5028408.0,7.210000038146973
2011-01-12,7.260000228881836,7.079999923706055,7.239999771118164,7.21999979019165,3482504.0,7.21999979019165
2011-01-13,7.309999942779541,7.099999904632568,7.199999809265137,7.239999771118164,4387493.0,7.239999771118164
2011-01-14,7.260000228881836,7.03000020980835,7.199999809265137,7.119999885559082,3637718.0,7.119999885559082
2011-01-17,7.119999885559082,6.800000190734863,7.119999885559082,6.820000171661377,4250537.0,6.820000171661377
2011-01-18,6.900000095367432,6.71999979019165,6.78000020980835,6.880000114440918,1757072.0,6.880000114440918
2011-01-19,7.21999979019165,6.849999904632568,6.920000076293945,7.170000076293945,4575049.0,7.170000076293945
2011-01-20,7.300000190734863,7.019999980926514,7.110000133514404,7.03000020980835,4792517.0,7.03000020980835
2011-01-21,7.300000190734863,7.0,7.0,7.28000020980835,5094510.0,7.28000020980835
2011-01-24,7.309999942779541,7.099999904632568,7.269999980926514,7.170000076293945,3917553.0,7.170000076293945
2011-01-25,7.190000057220459,6.900000095367432,7.190000057220459,6.909999847412109,4146103.0,6.909999847412109
2011-01-26,7.099999904632568,6.909999847412109,6.909999847412109,7.059999942779541,2150962.0,7.059999942779541
2011-01-27,7.159999847412109,7.03000020980835,7.059999942779541,7.139999866485596,2860332.0,7.139999866485596
2011-01-28,7.230000019073486,7.099999904632568,7.159999847412109,7.179999828338623,3007112.0,7.179999828338623
2011-01-31,7.25,7.119999885559082,7.199999809265137,7.170000076293945,3253244.0,7.170000076293945
2011-02-01,7.449999809265137,7.170000076293945,7.199999809265137,7.329999923706055,5110136.0,7.329999923706055
2011-02-09,7.539999961853027,7.239999771118164,7.25,7.5,6163079.0,7.5
2011-02-10,7.880000114440918,7.579999923706055,7.579999923706055,7.659999847412109,9165689.0,7.659999847412109
2011-02-11,7.940000057220459,7.5,7.670000076293945,7.53000020980835,11440153.0,7.53000020980835
2011-02-14,7.75,7.519999980926514,7.550000190734863,7.570000171661377,7944798.0,7.570000171661377
2011-02-15,7.670000076293945,7.400000095367432,7.550000190734863,7.440000057220459,12614891.0,7.440000057220459
2011-02-16,7.650000095367432,7.420000076293945,7.489999771118164,7.539999961853027,7784130.0,7.539999961853027
2011-02-17,7.920000076293945,7.480000019073486,7.570000171661377,7.920000076293945,13546879.0,7.920000076293945
2011-02-18,7.980000019073486,7.75,7.949999809265137,7.829999923706055,10172628.0,7.829999923706055
2011-02-21,8.220000267028809,7.75,7.829999923706055,8.220000267028809,13939188.0,8.220000267028809
2011-02-22,8.279999732971191,7.949999809265137,8.149999618530273,8.069999694824219,12641075.0,8.069999694824219
2011-02-23,8.260000228881836,8.0,8.079999923706055,8.130000114440918,6695975.0,8.130000114440918
2011-02-24,8.329999923706055,7.889999866485596,8.119999885559082,8.140000343322754,11540460.0,8.140000343322754
2011-02-25,8.239999771118164,8.020000457763672,8.109999656677246,8.15999984741211,7995739.0,8.15999984741211
2011-02-28,8.25,7.980000019073486,8.210000038146973,8.069999694824219,7386486.0,8.069999694824219
2011-03-01,8.199999809265137,8.029999732971191,8.069999694824219,8.119999885559082,5594724.0,8.119999885559082
2011-03-02,8.279999732971191,8.0,8.119999885559082,8.180000305175781,9564553.0,8.180000305175781
2011-03-03,8.390000343322754,8.109999656677246,8.170000076293945,8.180000305175781,11823193.0,8.180000305175781
2011-03-04,8.579999923706055,8.149999618530273,8.199999809265137,8.470000267028809,13141323.0,8.470000267028809
2011-03-07,8.640000343322754,8.350000381469727,8.5,8.5,9798300.0,8.5
2011-03-08,8.600000381469727,8.380000114440918,8.550000190734863,8.510000228881836,5407703.0,8.510000228881836
2011-03-09,8.579999923706055,8.3100004196167,8.479999542236328,8.390000343322754,7927653.0,8.390000343322754
2011-03-10,8.449999809265137,8.300000190734863,8.319999694824219,8.399999618530273,4884049.0,8.399999618530273
2011-03-11,8.449999809265137,8.229999542236328,8.380000114440918,8.260000228881836,6143050.0,8.260000228881836
2011-03-14,8.279999732971191,7.96999979019165,8.199999809265137,8.140000343322754,8904872.0,8.140000343322754
2011-03-15,8.1899995803833,7.880000114440918,8.079999923706055,8.15999984741211,8797800.0,8.15999984741211
2011-03-16,8.270000457763672,8.109999656677246,8.130000114440918,8.199999809265137,5566774.0,8.199999809265137
2011-03-17,8.279999732971191,8.0600004196167,8.15999984741211,8.140000343322754,5339452.0,8.140000343322754
2011-03-18,8.420000076293945,8.149999618530273,8.170000076293945,8.34000015258789,6110145.0,8.34000015258789
2011-03-21,8.5,8.300000190734863,8.329999923706055,8.369999885559082,5117219.0,8.369999885559082
2011-03-22,8.430000305175781,8.270000457763672,8.390000343322754,8.40999984741211,4033745.0,8.40999984741211
2011-03-23,8.430000305175781,8.300000190734863,8.40999984741211,8.380000114440918,4150782.0,8.380000114440918
2011-03-24,8.399999618530273,8.220000267028809,8.380000114440918,8.25,4774517.0,8.25
2011-03-25,8.319999694824219,8.180000305175781,8.229999542236328,8.289999961853027,4463232.0,8.289999961853027
2011-03-28,8.579999923706055,8.270000457763672,8.300000190734863,8.539999961853027,8304573.0,8.539999961853027
2011-03-29,8.5600004196167,8.270000457763672,8.520000457763672,8.279999732971191,8067035.0,8.279999732971191
2011-03-30,8.550000190734863,8.25,8.279999732971191,8.40999984741211,7048101.0,8.40999984741211
2011-03-31,8.5600004196167,8.329999923706055,8.4399995803833,8.369999885559082,4547136.0,8.369999885559082
2011-04-01,8.789999961853027,8.300000190734863,8.399999618530273,8.699999809265137,7969805.0,8.699999809265137
2011-04-06,9.050000190734863,8.609999656677246,8.649999618530273,8.960000038146973,9260560.0,8.960000038146973
2011-04-08,9.069999694824219,8.800000190734863,9.010000228881836,9.020000457763672,7076139.0,9.020000457763672
2011-04-11,9.079999923706055,8.760000228881836,9.010000228881836,8.800000190734863,5970067.0,8.800000190734863
2011-04-12,8.84000015258789,8.670000076293945,8.800000190734863,8.789999961853027,4501093.0,8.789999961853027
2011-04-13,9.029999732971191,8.699999809265137,8.760000228881836,8.949999809265137,5136407.0,8.949999809265137
2011-04-14,9.069999694824219,8.869999885559082,8.949999809265137,8.880000114440918,5394943.0,8.880000114440918
2011-04-15,9.050000190734863,8.800000190734863,8.899999618530273,9.010000228881836,7156136.0,9.010000228881836
2011-04-18,9.010000228881836,8.75,9.010000228881836,8.829999923706055,7338306.0,8.829999923706055
2011-04-19,8.75,8.390000343322754,8.75,8.420000076293945,11763600.0,8.420000076293945
2011-04-20,8.600000381469727,8.380000114440918,8.399999618530273,8.5,6906195.0,8.5
2011-04-21,8.600000381469727,8.420000076293945,8.600000381469727,8.5,5698406.0,8.5
2011-04-22,8.930000305175781,8.550000190734863,8.550000190734863,8.930000305175781,10633430.0,8.930000305175781
2011-04-25,8.899999618530273,8.65999984741211,8.859999656677246,8.8100004196167,6527762.0,8.8100004196167
2011-04-26,9.039999961853027,8.710000038146973,8.729999542236328,8.989999771118164,9511900.0,8.989999771118164
2011-04-27,9.25,8.800000190734863,8.949999809265137,8.880000114440918,12560657.0,8.880000114440918
2011-04-28,9.050000190734863,8.4399995803833,8.869999885559082,8.4399995803833,11273157.0,8.4399995803833
2011-04-29,8.359999656677246,8.020000457763672,8.270000457763672,8.239999771118164,9401964.0,8.239999771118164
2011-05-03,8.600000381469727,8.199999809265137,8.229999542236328,8.569999694824219,6035800.0,8.569999694824219
2011-05-04,8.699999809265137,8.329999923706055,8.5,8.449999809265137,6559978.0,8.449999809265137
2011-05-05,8.600000381469727,8.350000381469727,8.399999618530273,8.579999923706055,4157733.0,8.579999923706055
2011-05-06,8.779999732971191,8.359999656677246,8.5,8.6899995803833,6509302.0,8.6899995803833
2011-05-09,8.760000228881836,8.600000381469727,8.65999984741211,8.670000076293945,4402581.0,8.670000076293945
2011-05-10,8.6899995803833,8.34000015258789,8.630000114440918,8.430000305175781,7589646.0,8.430000305175781
2011-05-11,8.75,8.380000114440918,8.430000305175781,8.6899995803833,7325550.0,8.6899995803833
2011-05-12,8.90999984741211,8.5600004196167,8.649999618530273,8.6899995803833,8024106.0,8.6899995803833
2011-05-13,9.050000190734863,8.65999984741211,8.65999984741211,8.970000267028809,10275092.0,8.970000267028809
2011-05-16,9.010000228881836,8.760000228881836,8.90999984741211,8.829999923706055,5808976.0,8.829999923706055
2011-05-17,8.869999885559082,8.5,8.819999694824219,8.609999656677246,7343856.0,8.609999656677246
2011-05-18,8.779999732971191,8.5,8.680000305175781,8.770000457763672,4346900.0,8.770000457763672
2011-05-19,8.819999694824219,8.640000343322754,8.739999771118164,8.699999809265137,3678845.0,8.699999809265137
2011-05-20,8.6899995803833,8.529999732971191,8.680000305175781,8.649999618530273,3130154.0,8.649999618530273
2011-05-23,8.600000381469727,8.220000267028809,8.510000228881836,8.220000267028809,8623024.0,8.220000267028809
2011-05-24,8.100000381469727,7.809999942779541,8.100000381469727,7.949999809265137,8664329.0,7.949999809265137
2011-05-25,8.050000190734863,7.75,8.029999732971191,7.820000171661377,5340644.0,7.820000171661377
2011-05-26,7.940000057220459,7.489999771118164,7.849999904632568,7.579999923706055,5934868.0,7.579999923706055
2011-05-27,7.659999847412109,7.409999847412109,7.610000133514404,7.630000114440918,4395760.0,7.630000114440918
2011-05-30,7.480000019073486,7.25,7.480000019073486,7.25,6306530.0,7.25
2011-05-31,7.389999866485596,7.079999923706055,7.119999885559082,7.360000133514404,4519705.0,7.360000133514404
2011-06-01,7.429999828338623,7.260000228881836,7.300000190734863,7.400000095367432,2988715.0,7.400000095367432
2011-06-02,7.329999923706055,7.03000020980835,7.260000228881836,7.210000038146973,5542174.0,7.210000038146973
2011-06-03,7.489999771118164,7.179999828338623,7.210000038146973,7.46999979019165,4371190.0,7.46999979019165
2011-06-07,7.599999904632568,7.380000114440918,7.429999828338623,7.590000152587891,3729069.0,7.590000152587891
2011-06-08,7.739999771118164,7.429999828338623,7.519999980926514,7.710000038146973,4291238.0,7.710000038146973
2011-06-09,7.739999771118164,7.519999980926514,7.650000095367432,7.53000020980835,4557981.0,7.53000020980835
2011-06-10,7.909999847412109,7.510000228881836,7.510000228881836,7.909999847412109,6886151.0,7.909999847412109
2011-06-13,8.029999732971191,7.710000038146973,7.789999961853027,7.949999809265137,4865606.0,7.949999809265137
2011-06-14,8.09000015258789,7.869999885559082,7.960000038146973,7.96999979019165,4201028.0,7.96999979019165
2011-06-15,8.0,7.71999979019165,7.960000038146973,7.71999979019165,4430204.0,7.71999979019165
2011-06-16,7.659999847412109,7.329999923706055,7.650000095367432,7.329999923706055,4754588.0,7.329999923706055
2011-06-17,7.519999980926514,7.300000190734863,7.340000152587891,7.389999866485596,2923007.0,7.389999866485596
2011-06-21,7.590000152587891,7.21999979019165,7.289999961853027,7.579999923706055,4600583.0,7.579999923706055
2011-06-22,7.650000095367432,7.5,7.590000152587891,7.579999923706055,1806457.0,7.579999923706055
2011-06-23,7.699999809265137,7.5,7.5,7.690000057220459,2526733.0,7.690000057220459
2011-06-24,7.849999904632568,7.539999961853027,7.670000076293945,7.769999980926514,3980668.0,7.769999980926514
2011-06-27,7.820000171661377,7.679999828338623,7.739999771118164,7.800000190734863,3549696.0,7.800000190734863
2011-06-28,7.809999942779541,7.670000076293945,7.800000190734863,7.78000020980835,3666557.0,7.78000020980835
2011-06-29,7.880000114440918,7.420000076293945,7.829999923706055,7.46999979019165,6161243.0,7.46999979019165
2011-06-30,7.579999923706055,7.449999809265137,7.480000019073486,7.46999979019165,4520723.0,7.46999979019165
2011-07-01,7.659999847412109,7.5,7.5,7.590000152587891,4721134.0,7.590000152587891
2011-07-04,7.789999961853027,7.559999942779541,7.630000114440918,7.760000228881836,4465247.0,7.760000228881836
2011-07-05,7.849999904632568,7.690000057220459,7.730000019073486,7.760000228881836,3796461.0,7.760000228881836
2011-07-06,7.829999923706055,7.670000076293945,7.769999980926514,7.760000228881836,4010071.0,7.760000228881836
2011-07-07,8.029999732971191,7.630000114440918,7.730000019073486,7.960000038146973,13147417.0,7.960000038146973
2011-07-08,8.359999656677246,7.880000114440918,7.96999979019165,8.350000381469727,19164036.0,8.350000381469727
2011-07-11,8.350000381469727,8.109999656677246,8.260000228881836,8.239999771118164,8875956.0,8.239999771118164
2011-07-12,8.359999656677246,8.109999656677246,8.149999618530273,8.1899995803833,8051362.0,8.1899995803833
2011-07-13,8.300000190734863,8.149999618530273,8.220000267028809,8.25,4916848.0,8.25
2011-07-14,8.289999961853027,8.109999656677246,8.279999732971191,8.140000343322754,5666151.0,8.140000343322754
2011-07-15,8.279999732971191,8.109999656677246,8.140000343322754,8.279999732971191,6052821.0,8.279999732971191
2011-07-18,8.579999923706055,8.220000267028809,8.229999542236328,8.399999618530273,9353748.0,8.399999618530273
2011-07-19,8.449999809265137,8.210000038146973,8.34000015258789,8.369999885559082,4713895.0,8.369999885559082
2011-07-20,8.699999809265137,8.390000343322754,8.449999809265137,8.460000038146973,10001109.0,8.460000038146973
2011-07-21,8.699999809265137,8.380000114440918,8.390000343322754,8.479999542236328,10869724.0,8.479999542236328
2011-07-22,8.680000305175781,8.359999656677246,8.520000457763672,8.550000190734863,7983162.0,8.550000190734863
2011-07-25,8.979999542236328,8.8100004196167,8.979999542236328,8.979999542236328,41479980.0,8.979999542236328
2011-07-26,9.100000381469727,8.699999809265137,8.800000190734863,8.989999771118164,19225436.0,8.989999771118164
2011-07-27,9.119999885559082,8.829999923706055,9.020000457763672,9.100000381469727,15239468.0,9.100000381469727
2011-07-28,9.470000267028809,8.960000038146973,8.989999771118164,9.239999771118164,21235874.0,9.239999771118164
2011-07-29,9.279999732971191,8.779999732971191,9.199999809265137,8.899999618530273,19329610.0,8.899999618530273
2011-08-01,9.350000381469727,8.569999694824219,8.930000305175781,9.300000190734863,22632894.0,9.300000190734863
2011-08-02,9.34000015258789,8.9399995803833,9.170000076293945,9.050000190734863,15151958.0,9.050000190734863
2011-08-03,9.25,8.859999656677246,8.90999984741211,8.989999771118164,9607945.0,8.989999771118164
2011-08-04,9.130000114440918,8.800000190734863,9.079999923706055,8.8100004196167,9243285.0,8.8100004196167
2011-08-05,8.880000114440918,8.420000076293945,8.579999923706055,8.729999542236328,11032092.0,8.729999542236328
2011-08-08,8.850000381469727,8.289999961853027,8.569999694824219,8.289999961853027,15854390.0,8.289999961853027
2011-08-09,8.25,7.880000114440918,8.0,8.119999885559082,11811196.0,8.119999885559082
2011-08-10,8.359999656677246,8.140000343322754,8.300000190734863,8.1899995803833,9366758.0,8.1899995803833
2011-08-11,8.470000267028809,7.960000038146973,7.960000038146973,8.420000076293945,9631637.0,8.420000076293945
2011-08-12,8.569999694824219,8.390000343322754,8.479999542236328,8.5,7676394.0,8.5
2011-08-15,8.850000381469727,8.449999809265137,8.510000228881836,8.770000457763672,9304039.0,8.770000457763672
2011-08-16,8.859999656677246,8.609999656677246,8.720000267028809,8.739999771118164,7183104.0,8.739999771118164
2011-08-17,8.819999694824219,8.649999618530273,8.670000076293945,8.670000076293945,5118312.0,8.670000076293945
2011-08-18,8.84000015258789,8.449999809265137,8.619999885559082,8.739999771118164,9494494.0,8.739999771118164
2011-08-19,8.789999961853027,8.489999771118164,8.579999923706055,8.699999809265137,7418246.0,8.699999809265137
2011-08-22,8.949999809265137,8.680000305175781,8.800000190734863,8.699999809265137,7196400.0,8.699999809265137
2011-08-23,8.989999771118164,8.649999618530273,8.75,8.979999542236328,9519204.0,8.979999542236328
2011-08-24,9.079999923706055,8.880000114440918,9.029999732971191,8.90999984741211,6610508.0,8.90999984741211
2011-08-25,9.100000381469727,8.850000381469727,8.970000267028809,9.0600004196167,8801295.0,9.0600004196167
2011-08-26,9.069999694824219,8.609999656677246,9.039999961853027,8.609999656677246,17182931.0,8.609999656677246
2011-08-29,8.779999732971191,8.399999618530273,8.489999771118164,8.680000305175781,9948586.0,8.680000305175781
2011-08-30,8.729999542236328,8.399999618530273,8.720000267028809,8.449999809265137,7418954.0,8.449999809265137
2011-08-31,8.579999923706055,8.399999618530273,8.430000305175781,8.5600004196167,4675918.0,8.5600004196167
2011-09-01,8.779999732971191,8.529999732971191,8.579999923706055,8.600000381469727,6792057.0,8.600000381469727
2011-09-02,8.979999542236328,8.5,8.539999961853027,8.930000305175781,12166769.0,8.930000305175781
2011-09-05,8.84000015258789,8.479999542236328,8.8100004196167,8.520000457763672,7891279.0,8.520000457763672
2011-09-06,8.5600004196167,8.09000015258789,8.399999618530273,8.149999618530273,8942638.0,8.149999618530273
2011-09-07,8.350000381469727,8.0600004196167,8.15999984741211,8.319999694824219,5152240.0,8.319999694824219
2011-09-08,8.449999809265137,8.210000038146973,8.3100004196167,8.229999542236328,4158533.0,8.229999542236328
2011-09-09,8.380000114440918,7.949999809265137,8.220000267028809,8.0600004196167,6634934.0,8.0600004196167
2011-09-13,7.900000095367432,7.71999979019165,7.820000171661377,7.800000190734863,5605100.0,7.800000190734863
2011-09-14,8.050000190734863,7.769999980926514,7.860000133514404,8.039999961853027,3617510.0,8.039999961853027
2011-09-15,8.079999923706055,7.929999828338623,8.020000457763672,7.940000057220459,3688016.0,7.940000057220459
2011-09-16,8.050000190734863,7.840000152587891,8.0,7.949999809265137,4758300.0,7.949999809265137
2011-09-19,7.860000133514404,7.570000171661377,7.849999904632568,7.610000133514404,5201999.0,7.610000133514404
2011-09-20,7.5,7.230000019073486,7.429999828338623,7.239999771118164,11858946.0,7.239999771118164
2011-09-21,7.460000038146973,7.139999866485596,7.260000228881836,7.429999828338623,6531541.0,7.429999828338623
2011-09-22,7.480000019073486,7.099999904632568,7.340000152587891,7.110000133514404,5662628.0,7.110000133514404
2011-09-23,7.050000190734863,6.829999923706055,6.880000114440918,6.989999771118164,5015136.0,6.989999771118164
2011-09-26,7.039999961853027,6.78000020980835,6.880000114440918,6.800000190734863,3175846.0,6.800000190734863
2011-09-27,7.139999866485596,7.0,7.0,7.139999866485596,3123177.0,7.139999866485596
2011-09-28,7.320000171661377,7.070000171661377,7.300000190734863,7.119999885559082,6458391.0,7.119999885559082
2011-09-29,7.099999904632568,6.760000228881836,7.099999904632568,6.760000228881836,4581944.0,6.760000228881836
2011-09-30,7.059999942779541,6.760000228881836,6.829999923706055,7.010000228881836,5283998.0,7.010000228881836
2011-10-10,7.150000095367432,6.889999866485596,7.0,6.940000057220459,3218675.0,6.940000057220459
2011-10-11,7.150000095367432,6.800000190734863,7.119999885559082,7.0,3221989.0,7.0
2011-10-12,7.150000095367432,6.889999866485596,6.949999809265137,7.139999866485596,3563736.0,7.139999866485596
2011-10-13,7.21999979019165,7.110000133514404,7.139999866485596,7.199999809265137,4793627.0,7.199999809265137
2011-10-14,7.179999828338623,7.0,7.179999828338623,7.110000133514404,3283130.0,7.110000133514404
2011-10-17,7.150000095367432,6.949999809265137,7.130000114440918,7.079999923706055,3497216.0,7.079999923706055
2011-10-18,7.070000171661377,6.820000171661377,6.989999771118164,6.840000152587891,2620144.0,6.840000152587891
2011-10-19,6.900000095367432,6.510000228881836,6.849999904632568,6.599999904632568,4608364.0,6.599999904632568
2011-10-20,6.679999828338623,6.300000190734863,6.679999828338623,6.320000171661377,4116591.0,6.320000171661377
2011-10-21,6.380000114440918,6.239999771118164,6.300000190734863,6.340000152587891,2333211.0,6.340000152587891
2011-10-24,6.400000095367432,6.019999980926514,6.380000114440918,6.389999866485596,5352982.0,6.389999866485596
2011-10-25,6.349999904632568,6.070000171661377,6.300000190734863,6.329999923706055,8746064.0,6.329999923706055
2011-10-26,6.599999904632568,6.199999809265137,6.25,6.570000171661377,7242782.0,6.570000171661377
2011-10-27,6.550000190734863,6.400000095367432,6.5,6.420000076293945,3473503.0,6.420000076293945
2011-10-28,6.519999980926514,6.389999866485596,6.46999979019165,6.5,4385949.0,6.5
2011-10-31,6.480000019073486,6.349999904632568,6.429999828338623,6.389999866485596,3256692.0,6.389999866485596
2011-11-01,6.550000190734863,6.320000171661377,6.360000133514404,6.480000019073486,4495668.0,6.480000019073486
2011-11-02,6.5,6.179999828338623,6.380000114440918,6.489999771118164,5390440.0,6.489999771118164
2011-11-03,6.650000095367432,6.460000038146973,6.46999979019165,6.550000190734863,6561505.0,6.550000190734863
2011-11-04,6.760000228881836,6.53000020980835,6.550000190734863,6.71999979019165,7617184.0,6.71999979019165
2011-11-07,6.730000019073486,6.579999923706055,6.659999847412109,6.690000057220459,5087310.0,6.690000057220459
2011-11-08,6.699999809265137,6.489999771118164,6.679999828338623,6.5,3461502.0,6.5
2011-11-09,6.579999923706055,6.409999847412109,6.53000020980835,6.510000228881836,3672861.0,6.510000228881836
2011-11-10,6.5,6.25,6.440000057220459,6.260000228881836,4871619.0,6.260000228881836
2011-11-11,6.420000076293945,6.179999828338623,6.340000152587891,6.389999866485596,4253257.0,6.389999866485596
2011-11-14,6.570000171661377,6.429999828338623,6.440000057220459,6.559999942779541,3813683.0,6.559999942779541
2011-11-15,6.650000095367432,6.510000228881836,6.559999942779541,6.619999885559082,3865803.0,6.619999885559082
2011-11-16,6.650000095367432,6.349999904632568,6.650000095367432,6.360000133514404,4543731.0,6.360000133514404
2011-11-17,6.679999828338623,6.369999885559082,6.369999885559082,6.679999828338623,12256782.0,6.679999828338623
2011-11-18,6.940000057220459,6.590000152587891,6.760000228881836,6.75,14164557.0,6.75
2011-11-21,6.699999809265137,6.409999847412109,6.699999809265137,6.460000038146973,8120583.0,6.460000038146973
2011-11-22,6.380000114440918,6.139999866485596,6.349999904632568,6.369999885559082,6129460.0,6.369999885559082
2011-11-23,6.46999979019165,6.260000228881836,6.289999961853027,6.420000076293945,3746053.0,6.420000076293945
2011-11-24,6.420000076293945,6.420000076293945,6.420000076293945,6.420000076293945,0.0,6.420000076293945
2011-11-25,6.420000076293945,6.420000076293945,6.420000076293945,6.420000076293945,0.0,6.420000076293945
2011-11-28,6.420000076293945,6.420000076293945,6.420000076293945,6.420000076293945,0.0,6.420000076293945
2011-11-29,6.420000076293945,6.420000076293945,6.420000076293945,6.420000076293945,0.0,6.420000076293945
2011-11-30,6.420000076293945,6.420000076293945,6.420000076293945,6.420000076293945,0.0,6.420000076293945
2011-12-01,6.739999771118164,6.409999847412109,6.739999771118164,6.440000057220459,10855537.0,6.440000057220459
2011-12-02,6.25,6.119999885559082,6.25,6.119999885559082,5634000.0,6.119999885559082
2011-12-05,5.900000095367432,5.809999942779541,5.880000114440918,5.809999942779541,4137562.0,5.809999942779541
2011-12-06,5.699999809265137,5.519999980926514,5.579999923706055,5.579999923706055,3680405.0,5.579999923706055
2011-12-07,5.659999847412109,5.550000190734863,5.579999923706055,5.570000171661377,1877487.0,5.570000171661377
2011-12-08,5.579999923706055,5.289999961853027,5.570000171661377,5.289999961853027,6248965.0,5.289999961853027
2011-12-09,5.179999828338623,5.03000020980835,5.179999828338623,5.03000020980835,7625133.0,5.03000020980835
2011-12-12,4.960000038146973,4.78000020980835,4.920000076293945,4.869999885559082,6528880.0,4.869999885559082
2011-12-13,4.860000133514404,4.650000095367432,4.659999847412109,4.699999809265137,4376327.0,4.699999809265137
2011-12-14,4.789999961853027,4.570000171661377,4.690000057220459,4.699999809265137,2799029.0,4.699999809265137
2011-12-15,4.670000076293945,4.46999979019165,4.610000133514404,4.46999979019165,2670340.0,4.46999979019165
2011-12-16,4.460000038146973,4.25,4.460000038146973,4.340000152587891,6270304.0,4.340000152587891
2011-12-19,4.289999961853027,4.130000114440918,4.260000228881836,4.260000228881836,5372826.0,4.260000228881836
2011-12-20,4.440000057220459,4.25,4.260000228881836,4.329999923706055,4088198.0,4.329999923706055
2011-12-21,4.409999847412109,4.159999847412109,4.360000133514404,4.170000076293945,2982717.0,4.170000076293945
2011-12-22,4.099999904632568,3.9600000381469727,4.099999904632568,3.9800000190734863,3997096.0,3.9800000190734863
2011-12-23,4.130000114440918,3.950000047683716,3.990000009536743,4.050000190734863,2631821.0,4.050000190734863
2011-12-26,4.159999847412109,4.0,4.0,4.110000133514404,3554885.0,4.110000133514404
2011-12-27,4.300000190734863,4.099999904632568,4.130000114440918,4.179999828338623,4397498.0,4.179999828338623
2011-12-28,4.179999828338623,3.9800000190734863,4.099999904632568,4.159999847412109,5285853.0,4.159999847412109
2011-12-29,4.230000019073486,4.119999885559082,4.139999866485596,4.159999847412109,2423077.0,4.159999847412109
2011-12-30,4.300000190734863,4.179999828338623,4.179999828338623,4.289999961853027,2560224.0,4.289999961853027
2012-01-04,4.369999885559082,4.210000038146973,4.289999961853027,4.21999979019165,2339391.0,4.21999979019165
2012-01-05,4.230000019073486,4.010000228881836,4.179999828338623,4.130000114440918,3373595.0,4.130000114440918
2012-01-06,4.159999847412109,4.019999980926514,4.090000152587891,4.119999885559082,2136977.0,4.119999885559082
2012-01-09,4.269999980926514,4.079999923706055,4.139999866485596,4.269999980926514,2968003.0,4.269999980926514
2012-01-10,4.480000019073486,4.329999923706055,4.400000095367432,4.480000019073486,4761327.0,4.480000019073486
2012-01-11,4.659999847412109,4.409999847412109,4.489999771118164,4.590000152587891,6795832.0,4.590000152587891
2012-01-12,4.610000133514404,4.480000019073486,4.539999961853027,4.519999980926514,3778425.0,4.519999980926514
2012-01-13,4.579999923706055,4.289999961853027,4.550000190734863,4.329999923706055,3936660.0,4.329999923706055
2012-01-16,4.320000171661377,4.170000076293945,4.28000020980835,4.179999828338623,2221512.0,4.179999828338623
2012-01-17,4.380000114440918,4.190000057220459,4.21999979019165,4.349999904632568,2508481.0,4.349999904632568
2012-01-18,4.429999828338623,4.260000228881836,4.369999885559082,4.289999961853027,1996724.0,4.289999961853027
2012-01-19,4.369999885559082,4.21999979019165,4.289999961853027,4.320000171661377,2721251.0,4.320000171661377
2012-01-20,4.440000057220459,4.320000171661377,4.340000152587891,4.429999828338623,2095358.0,4.429999828338623
2012-01-30,4.519999980926514,4.369999885559082,4.409999847412109,4.440000057220459,2166563.0,4.440000057220459
2012-01-31,4.659999847412109,4.409999847412109,4.429999828338623,4.590000152587891,5213199.0,4.590000152587891
2012-02-01,4.679999828338623,4.480000019073486,4.590000152587891,4.519999980926514,3771399.0,4.519999980926514
2012-02-02,4.590000152587891,4.440000057220459,4.5,4.570000171661377,2440996.0,4.570000171661377
2012-02-03,4.75,4.550000190734863,4.570000171661377,4.670000076293945,4662124.0,4.670000076293945
2012-02-06,4.900000095367432,4.679999828338623,4.690000057220459,4.900000095367432,9513753.0,4.900000095367432
2012-02-07,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,4.900000095367432
2012-02-08,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,4.900000095367432
2012-02-09,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,4.900000095367432
2012-02-10,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,4.900000095367432
2012-02-13,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0,4.900000095367432
2012-02-14,5.150000095367432,5.119999885559082,5.150000095367432,5.150000095367432,9560983.0,5.150000095367432
2012-02-15,5.409999847412109,5.230000019073486,5.289999961853027,5.409999847412109,5681623.0,5.409999847412109
2012-02-16,5.679999828338623,5.150000095367432,5.599999904632568,5.25,21533576.0,5.25
2012-02-17,5.340000152587891,5.050000190734863,5.099999904632568,5.090000152587891,10025571.0,5.090000152587891
2012-02-20,5.329999923706055,5.010000228881836,5.130000114440918,5.21999979019165,10924989.0,5.21999979019165
2012-02-21,5.260000228881836,5.050000190734863,5.159999847412109,5.199999809265137,6675390.0,5.199999809265137
2012-02-22,5.269999980926514,5.110000133514404,5.199999809265137,5.269999980926514,6881549.0,5.269999980926514
2012-02-23,5.260000228881836,5.079999923706055,5.230000019073486,5.139999866485596,8450747.0,5.139999866485596
2012-02-24,5.400000095367432,5.079999923706055,5.110000133514404,5.300000190734863,12147523.0,5.300000190734863
2012-02-27,5.389999866485596,5.199999809265137,5.260000228881836,5.239999771118164,7778260.0,5.239999771118164
2012-02-28,5.239999771118164,5.070000171661377,5.199999809265137,5.130000114440918,5576856.0,5.130000114440918
2012-02-29,5.119999885559082,5.039999961853027,5.090000152587891,5.050000190734863,5050128.0,5.050000190734863
2012-03-01,5.119999885559082,5.03000020980835,5.059999942779541,5.079999923706055,3102532.0,5.079999923706055
2012-03-02,5.230000019073486,5.090000152587891,5.099999904632568,5.179999828338623,3655326.0,5.179999828338623
2012-03-05,5.25,5.110000133514404,5.21999979019165,5.119999885559082,5031898.0,5.119999885559082
2012-03-06,5.320000171661377,5.079999923706055,5.099999904632568,5.28000020980835,9428523.0,5.28000020980835
2012-03-07,5.300000190734863,5.139999866485596,5.239999771118164,5.159999847412109,5430855.0,5.159999847412109
2012-03-08,5.21999979019165,5.130000114440918,5.159999847412109,5.159999847412109,4450855.0,5.159999847412109
2012-03-09,5.320000171661377,5.139999866485596,5.179999828338623,5.289999961853027,6928923.0,5.289999961853027
2012-03-12,5.400000095367432,5.269999980926514,5.320000171661377,5.329999923706055,7357757.0,5.329999923706055
2012-03-13,5.420000076293945,5.239999771118164,5.360000133514404,5.320000171661377,5410637.0,5.320000171661377
2012-03-14,5.360000133514404,5.050000190734863,5.320000171661377,5.050000190734863,10095930.0,5.050000190734863
2012-03-15,5.079999923706055,4.800000190734863,4.980000019073486,4.809999942779541,8131367.0,4.809999942779541
2012-03-16,4.900000095367432,4.730000019073486,4.800000190734863,4.869999885559082,6141701.0,4.869999885559082
2012-03-19,4.909999847412109,4.829999923706055,4.829999923706055,4.909999847412109,3882389.0,4.909999847412109
2012-03-20,4.920000076293945,4.75,4.909999847412109,4.829999923706055,4677522.0,4.829999923706055
2012-03-21,4.889999866485596,4.710000038146973,4.829999923706055,4.840000152587891,4972935.0,4.840000152587891
2012-03-22,5.050000190734863,4.809999942779541,4.849999904632568,4.889999866485596,4485821.0,4.889999866485596
2012-03-23,4.940000057220459,4.760000228881836,4.889999866485596,4.789999961853027,3903983.0,4.789999961853027
2012-03-26,4.840000152587891,4.679999828338623,4.760000228881836,4.75,2631002.0,4.75
2012-03-27,4.849999904632568,4.699999809265137,4.75,4.739999771118164,2391473.0,4.739999771118164
2012-03-28,4.71999979019165,4.5,4.71999979019165,4.5,3401309.0,4.5
2012-03-29,4.389999866485596,4.28000020980835,4.389999866485596,4.28000020980835,5092448.0,4.28000020980835
2012-03-30,4.360000133514404,4.210000038146973,4.269999980926514,4.300000190734863,2934774.0,4.300000190734863
2012-04-05,4.400000095367432,4.289999961853027,4.300000190734863,4.389999866485596,3450904.0,4.389999866485596
2012-04-06,4.409999847412109,4.210000038146973,4.320000171661377,4.400000095367432,7708991.0,4.400000095367432
2012-04-09,4.400000095367432,4.309999942779541,4.349999904632568,4.320000171661377,3320149.0,4.320000171661377
2012-04-10,4.300000190734863,4.099999904632568,4.300000190734863,4.269999980926514,6136706.0,4.269999980926514
2012-04-11,4.289999961853027,4.159999847412109,4.190000057220459,4.230000019073486,4523285.0,4.230000019073486
2012-04-12,4.380000114440918,4.21999979019165,4.269999980926514,4.309999942779541,5763111.0,4.309999942779541
2012-04-13,4.420000076293945,4.300000190734863,4.300000190734863,4.369999885559082,4998762.0,4.369999885559082
2012-04-16,4.46999979019165,4.309999942779541,4.360000133514404,4.429999828338623,4708304.0,4.429999828338623
2012-04-17,4.429999828338623,4.320000171661377,4.429999828338623,4.329999923706055,3601000.0,4.329999923706055
2012-04-18,4.480000019073486,4.320000171661377,4.329999923706055,4.460000038146973,4391696.0,4.460000038146973
2012-04-19,4.449999809265137,4.389999866485596,4.449999809265137,4.440000057220459,3289700.0,4.440000057220459
2012-04-20,4.480000019073486,4.360000133514404,4.420000076293945,4.460000038146973,3060388.0,4.460000038146973
2012-04-23,4.599999904632568,4.320000171661377,4.440000057220459,4.380000114440918,5241525.0,4.380000114440918
2012-04-24,4.349999904632568,4.159999847412109,4.349999904632568,4.239999771118164,7661083.0,4.239999771118164
2012-04-25,4.239999771118164,4.159999847412109,4.230000019073486,4.199999809265137,3602930.0,4.199999809265137
2012-04-26,4.239999771118164,4.159999847412109,4.199999809265137,4.190000057220459,2778416.0,4.190000057220459
2012-04-27,4.190000057220459,4.090000152587891,4.190000057220459,4.110000133514404,2767512.0,4.110000133514404
2012-05-02,4.050000190734863,3.9000000953674316,4.039999961853027,3.9000000953674316,8595642.0,3.9000000953674316
2012-05-03,3.9000000953674316,3.7100000381469727,3.809999942779541,3.9000000953674316,5650024.0,3.9000000953674316
2012-05-04,4.099999904632568,3.9800000190734863,4.079999923706055,4.099999904632568,8317613.0,4.099999904632568
2012-05-07,4.239999771118164,4.059999942779541,4.179999828338623,4.119999885559082,7970626.0,4.119999885559082
2012-05-08,4.150000095367432,4.050000190734863,4.090000152587891,4.110000133514404,3926286.0,4.110000133514404
2012-05-09,4.320000171661377,4.139999866485596,4.159999847412109,4.320000171661377,9570738.0,4.320000171661377
2012-05-10,4.400000095367432,4.269999980926514,4.400000095367432,4.349999904632568,9650988.0,4.349999904632568
2012-05-11,4.440000057220459,4.25,4.320000171661377,4.260000228881836,5128761.0,4.260000228881836
2012-05-14,4.389999866485596,4.25,4.320000171661377,4.340000152587891,4647831.0,4.340000152587891
2012-05-15,4.389999866485596,4.179999828338623,4.28000020980835,4.360000133514404,4712994.0,4.360000133514404
2012-05-16,4.369999885559082,4.179999828338623,4.369999885559082,4.210000038146973,3880225.0,4.210000038146973
2012-05-17,4.21999979019165,4.099999904632568,4.21999979019165,4.210000038146973,2965594.0,4.210000038146973
2012-05-18,4.21999979019165,4.130000114440918,4.190000057220459,4.179999828338623,3099166.0,4.179999828338623
2012-05-21,4.260000228881836,4.130000114440918,4.179999828338623,4.239999771118164,2840675.0,4.239999771118164
2012-05-22,4.239999771118164,4.239999771118164,4.239999771118164,4.239999771118164,0.0,4.239999771118164
2012-05-23,4.349999904632568,4.199999809265137,4.300000190734863,4.28000020980835,3751145.0,4.28000020980835
2012-05-24,4.420000076293945,4.21999979019165,4.260000228881836,4.340000152587891,4703414.0,4.340000152587891
2012-05-25,4.369999885559082,4.230000019073486,4.320000171661377,4.25,2173341.0,4.25
2012-05-28,4.28000020980835,4.139999866485596,4.269999980926514,4.210000038146973,2605144.0,4.210000038146973
2012-05-29,4.360000133514404,4.199999809265137,4.21999979019165,4.309999942779541,3314662.0,4.309999942779541
2012-05-30,4.340000152587891,4.239999771118164,4.340000152587891,4.260000228881836,2292938.0,4.260000228881836
2012-05-31,4.289999961853027,4.210000038146973,4.210000038146973,4.28000020980835,2022197.0,4.28000020980835
2012-06-01,4.349999904632568,4.239999771118164,4.25,4.300000190734863,2191776.0,4.300000190734863
2012-06-04,4.260000228881836,4.090000152587891,4.25,4.090000152587891,3363822.0,4.090000152587891
2012-06-05,4.119999885559082,4.039999961853027,4.090000152587891,4.099999904632568,1871430.0,4.099999904632568
2012-06-06,4.139999866485596,4.0,4.139999866485596,4.050000190734863,1378951.0,4.050000190734863
2012-06-07,4.150000095367432,4.0,4.099999904632568,4.010000228881836,1961536.0,4.010000228881836
2012-06-08,4.090000152587891,3.9800000190734863,4.059999942779541,4.010000228881836,1596600.0,4.010000228881836
2012-06-11,4.050000190734863,3.990000009536743,4.0,4.039999961853027,1342488.0,4.039999961853027
2012-06-12,4.039999961853027,4.0,4.0,4.010000228881836,1593699.0,4.010000228881836
2012-06-13,4.059999942779541,4.010000228881836,4.039999961853027,4.059999942779541,2742791.0,4.059999942779541
2012-06-14,4.070000171661377,3.990000009536743,4.03000020980835,4.0,2020666.0,4.0
2012-06-15,4.03000020980835,3.8499999046325684,4.03000020980835,3.9200000762939453,3031602.0,3.9200000762939453
2012-06-18,3.9800000190734863,3.930000066757202,3.940000057220459,3.9600000381469727,1463580.0,3.9600000381469727
2012-06-19,3.9600000381469727,3.880000114440918,3.950000047683716,3.9100000858306885,1710828.0,3.9100000858306885
2012-06-20,3.940000057220459,3.880000114440918,3.9100000858306885,3.9000000953674316,1482997.0,3.9000000953674316
2012-06-21,3.9200000762939453,3.7899999618530273,3.9200000762939453,3.8399999141693115,1685760.0,3.8399999141693115
2012-06-25,3.950000047683716,3.7699999809265137,3.8299999237060547,3.7899999618530273,1861964.0,3.7899999618530273
2012-06-26,3.7899999618530273,3.7899999618530273,3.7899999618530273,3.7899999618530273,0.0,3.7899999618530273
2012-06-27,3.880000114440918,3.75,3.7899999618530273,3.859999895095825,3715145.0,3.859999895095825
2012-06-28,3.890000104904175,3.7300000190734863,3.859999895095825,3.75,1626159.0,3.75
2012-06-29,3.7300000190734863,3.640000104904175,3.7300000190734863,3.7200000286102295,2281460.0,3.7200000286102295
2012-07-02,3.759999990463257,3.6700000762939453,3.75,3.7200000286102295,1566000.0,3.7200000286102295
2012-07-03,3.7699999809265137,3.680000066757202,3.7300000190734863,3.7100000381469727,1455373.0,3.7100000381469727
2012-07-04,3.7200000286102295,3.5199999809265137,3.7200000286102295,3.549999952316284,5188876.0,3.549999952316284
2012-07-05,3.569999933242798,3.380000114440918,3.569999933242798,3.4000000953674316,2852320.0,3.4000000953674316
2012-07-06,3.4600000381469727,3.3299999237060547,3.440000057220459,3.450000047683716,2695403.0,3.450000047683716
2012-07-09,3.4700000286102295,3.309999942779541,3.4100000858306885,3.3299999237060547,1958630.0,3.3299999237060547
2012-07-10,3.3499999046325684,3.2200000286102295,3.319999933242798,3.259999990463257,2194512.0,3.259999990463257
2012-07-11,3.2699999809265137,3.180000066757202,3.25,3.25,2177998.0,3.25
2012-07-12,3.4100000858306885,3.2699999809265137,3.2799999713897705,3.4100000858306885,5067230.0,3.4100000858306885
2012-07-13,3.4600000381469727,3.3399999141693115,3.359999895095825,3.359999895095825,3043749.0,3.359999895095825
2012-07-16,3.380000114440918,3.190000057220459,3.380000114440918,3.190000057220459,3156890.0,3.190000057220459
2012-07-17,3.2200000286102295,3.109999895095825,3.1700000762939453,3.2100000381469727,1263538.0,3.2100000381469727
2012-07-18,3.2799999713897705,3.0799999237060547,3.1600000858306885,3.25,2856775.0,3.25
2012-07-19,3.299999952316284,3.2100000381469727,3.240000009536743,3.259999990463257,3109965.0,3.259999990463257
2012-07-20,3.299999952316284,3.240000009536743,3.2699999809265137,3.2699999809265137,1806020.0,3.2699999809265137
2012-07-23,3.259999990463257,3.1700000762939453,3.240000009536743,3.1700000762939453,1519207.0,3.1700000762939453
2012-07-24,3.2899999618530273,3.130000114440918,3.1700000762939453,3.200000047683716,2076099.0,3.200000047683716
2012-07-25,3.2100000381469727,3.1500000953674316,3.200000047683716,3.1600000858306885,1794500.0,3.1600000858306885
2012-07-26,3.190000057220459,3.109999895095825,3.1600000858306885,3.1500000953674316,2210567.0,3.1500000953674316
2012-07-27,3.180000066757202,3.109999895095825,3.1500000953674316,3.109999895095825,2701887.0,3.109999895095825
2012-07-30,2.950000047683716,2.950000047683716,2.950000047683716,2.950000047683716,891900.0,2.950000047683716
2012-07-31,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,415800.0,2.799999952316284
2012-08-01,2.6600000858306885,2.6600000858306885,2.6600000858306885,2.6600000858306885,1068200.0,2.6600000858306885
2012-08-02,2.5999999046325684,2.5299999713897705,2.5399999618530273,2.5299999713897705,13572485.0,2.5299999713897705
2012-08-03,2.6600000858306885,2.6600000858306885,2.6600000858306885,2.6600000858306885,3217541.0,2.6600000858306885
2012-08-06,2.7899999618530273,2.7200000286102295,2.7899999618530273,2.7899999618530273,7195567.0,2.7899999618530273
2012-08-07,2.930000066757202,2.8499999046325684,2.9000000953674316,2.930000066757202,3647354.0,2.930000066757202
2012-08-08,3.0799999237060547,2.930000066757202,3.0399999618530273,3.0799999237060547,1968445.0,3.0799999237060547
2012-08-09,3.2300000190734863,3.1500000953674316,3.190000057220459,3.2300000190734863,2792215.0,3.2300000190734863
2012-08-10,3.390000104904175,3.1500000953674316,3.390000104904175,3.3399999141693115,15133965.0,3.3399999141693115
2012-08-13,3.509999990463257,3.1700000762939453,3.180000066757202,3.1700000762939453,5296617.0,3.1700000762939453
2012-08-14,3.140000104904175,3.009999990463257,3.0799999237060547,3.0399999618530273,5977051.0,3.0399999618530273
2012-08-15,3.0999999046325684,2.940000057220459,3.0299999713897705,2.950000047683716,4003499.0,2.950000047683716
2012-08-16,3.0299999713897705,2.8399999141693115,2.950000047683716,2.9600000381469727,4363219.0,2.9600000381469727
2012-08-17,2.990000009536743,2.9100000858306885,2.9200000762939453,2.950000047683716,2581672.0,2.950000047683716
2012-08-20,2.950000047683716,2.950000047683716,2.950000047683716,2.950000047683716,0.0,2.950000047683716
2012-08-21,2.950000047683716,2.950000047683716,2.950000047683716,2.950000047683716,0.0,2.950000047683716
2012-08-22,3.25,3.25,3.25,3.25,213606.0,3.25
2012-08-23,3.5799999237060547,3.5799999237060547,3.5799999237060547,3.5799999237060547,186450.0,3.5799999237060547
2012-08-24,3.940000057220459,3.8399999141693115,3.940000057220459,3.940000057220459,39225215.0,3.940000057220459
2012-08-27,3.9000000953674316,3.549999952316284,3.799999952316284,3.569999933242798,23084137.0,3.569999933242798
2012-08-28,3.799999952316284,3.4200000762939453,3.5199999809265137,3.6600000858306885,17851693.0,3.6600000858306885
2012-08-29,3.8399999141693115,3.5,3.5899999141693115,3.609999895095825,15632741.0,3.609999895095825
2012-08-30,3.609999895095825,3.3499999046325684,3.559999942779541,3.440000057220459,11450089.0,3.440000057220459
2012-08-31,3.759999990463257,3.4000000953674316,3.4000000953674316,3.609999895095825,12806605.0,3.609999895095825
2012-09-03,3.75,3.4600000381469727,3.609999895095825,3.7300000190734863,10171868.0,3.7300000190734863
2012-09-04,3.8299999237060547,3.619999885559082,3.7100000381469727,3.6500000953674316,9099470.0,3.6500000953674316
2012-09-05,3.630000114440918,3.509999990463257,3.569999933242798,3.5899999141693115,6641959.0,3.5899999141693115
2012-09-06,3.680000066757202,3.549999952316284,3.549999952316284,3.5899999141693115,5791716.0,3.5899999141693115
2012-09-07,3.7300000190734863,3.549999952316284,3.5999999046325684,3.6700000762939453,11407043.0,3.6700000762939453
2012-09-10,3.8499999046325684,3.619999885559082,3.619999885559082,3.819999933242798,15118587.0,3.819999933242798
2012-09-11,4.199999809265137,3.880000114440918,3.880000114440918,4.199999809265137,23704285.0,4.199999809265137
2012-09-12,4.619999885559082,4.25,4.309999942779541,4.420000076293945,43526819.0,4.420000076293945
2012-09-13,4.349999904632568,4.170000076293945,4.340000152587891,4.179999828338623,21065390.0,4.179999828338623
2012-09-14,4.239999771118164,3.9600000381469727,4.199999809265137,4.110000133514404,17525222.0,4.110000133514404
2012-09-17,4.070000171661377,3.890000104904175,4.070000171661377,3.9000000953674316,9707587.0,3.9000000953674316
2012-09-18,4.199999809265137,3.930000066757202,3.930000066757202,4.090000152587891,17638539.0,4.090000152587891
2012-09-19,4.090000152587891,3.940000057220459,4.070000171661377,4.019999980926514,9132015.0,4.019999980926514
2012-09-20,4.010000228881836,3.7300000190734863,4.0,3.759999990463257,9911712.0,3.759999990463257
2012-09-21,3.799999952316284,3.5899999141693115,3.680000066757202,3.640000104904175,6122873.0,3.640000104904175
2012-09-24,3.8499999046325684,3.5299999713897705,3.619999885559082,3.7699999809265137,7230215.0,3.7699999809265137
2012-09-25,4.150000095367432,3.6500000953674316,3.700000047683716,4.110000133514404,18461328.0,4.110000133514404
2012-09-26,4.329999923706055,3.9600000381469727,4.059999942779541,3.9800000190734863,18853062.0,3.9800000190734863
2012-09-27,4.309999942779541,3.9000000953674316,3.9100000858306885,4.150000095367432,18582819.0,4.150000095367432
2012-09-28,4.21999979019165,4.0,4.110000133514404,4.090000152587891,13249230.0,4.090000152587891
2012-10-08,4.429999828338623,4.059999942779541,4.059999942779541,4.380000114440918,21257049.0,4.380000114440918
2012-10-09,4.599999904632568,4.210000038146973,4.28000020980835,4.440000057220459,23720998.0,4.440000057220459
2012-10-10,4.639999866485596,4.309999942779541,4.380000114440918,4.440000057220459,19477195.0,4.440000057220459
2012-10-11,4.429999828338623,4.199999809265137,4.340000152587891,4.199999809265137,14147543.0,4.199999809265137
2012-10-12,4.559999942779541,4.199999809265137,4.199999809265137,4.539999961853027,19601653.0,4.539999961853027
2012-10-15,4.559999942779541,4.360000133514404,4.480000019073486,4.440000057220459,12727977.0,4.440000057220459
2012-10-16,4.78000020980835,4.380000114440918,4.380000114440918,4.559999942779541,22439154.0,4.559999942779541
2012-10-17,4.579999923706055,4.349999904632568,4.46999979019165,4.5,12813808.0,4.5
2012-10-18,4.639999866485596,4.380000114440918,4.460000038146973,4.519999980926514,11990267.0,4.519999980926514
2012-10-19,4.699999809265137,4.389999866485596,4.489999771118164,4.420000076293945,13963133.0,4.420000076293945
2012-10-22,4.449999809265137,4.260000228881836,4.329999923706055,4.440000057220459,8914888.0,4.440000057220459
2012-10-23,4.730000019073486,4.369999885559082,4.440000057220459,4.570000171661377,18751223.0,4.570000171661377
2012-10-24,5.03000020980835,4.449999809265137,4.510000228881836,5.03000020980835,25596034.0,5.03000020980835
2012-10-25,5.300000190734863,4.53000020980835,5.199999809265137,4.690000057220459,36777792.0,4.690000057220459
2012-10-26,4.869999885559082,4.480000019073486,4.519999980926514,4.78000020980835,23539561.0,4.78000020980835
2012-10-29,4.650000095367432,4.300000190734863,4.650000095367432,4.320000171661377,22856896.0,4.320000171661377
2012-10-30,4.369999885559082,4.099999904632568,4.309999942779541,4.159999847412109,12223711.0,4.159999847412109
2012-10-31,4.320000171661377,4.130000114440918,4.150000095367432,4.21999979019165,9215626.0,4.21999979019165
2012-11-01,4.289999961853027,4.199999809265137,4.28000020980835,4.260000228881836,7571678.0,4.260000228881836
2012-11-02,4.340000152587891,4.190000057220459,4.260000228881836,4.25,5826684.0,4.25
2012-11-05,4.349999904632568,4.230000019073486,4.300000190734863,4.340000152587891,7738072.0,4.340000152587891
2012-11-06,4.710000038146973,4.289999961853027,4.340000152587891,4.550000190734863,18010247.0,4.550000190734863
2012-11-07,4.539999961853027,4.380000114440918,4.5,4.460000038146973,9799850.0,4.460000038146973
2012-11-08,4.429999828338623,4.130000114440918,4.420000076293945,4.139999866485596,9001093.0,4.139999866485596
2012-11-09,4.190000057220459,4.079999923706055,4.099999904632568,4.110000133514404,4898481.0,4.110000133514404
2012-11-12,4.199999809265137,4.110000133514404,4.119999885559082,4.159999847412109,3366875.0,4.159999847412109
2012-11-13,4.170000076293945,3.9700000286102295,4.170000076293945,3.9800000190734863,5159105.0,3.9800000190734863
2012-11-14,4.019999980926514,3.809999942779541,4.0,3.9200000762939453,4762434.0,3.9200000762939453
2012-11-15,3.930000066757202,3.7699999809265137,3.9100000858306885,3.7899999618530273,2981796.0,3.7899999618530273
2012-11-16,3.8299999237060547,3.569999933242798,3.7899999618530273,3.609999895095825,6445923.0,3.609999895095825
2012-11-19,3.7300000190734863,3.450000047683716,3.619999885559082,3.7200000286102295,6174693.0,3.7200000286102295
2012-11-20,3.9000000953674316,3.680000066757202,3.680000066757202,3.75,7023264.0,3.75
2012-11-21,3.7899999618530273,3.619999885559082,3.7899999618530273,3.75,4170674.0,3.75
2012-11-22,3.8499999046325684,3.700000047683716,3.700000047683716,3.7300000190734863,4453647.0,3.7300000190734863
2012-11-23,3.759999990463257,3.640000104904175,3.740000009536743,3.700000047683716,3100643.0,3.700000047683716
2012-11-26,3.7300000190734863,3.4600000381469727,3.6700000762939453,3.4700000286102295,4498868.0,3.4700000286102295
2012-11-27,3.5199999809265137,3.2200000286102295,3.5,3.299999952316284,6502516.0,3.299999952316284
2012-11-28,3.359999895095825,3.200000047683716,3.2899999618530273,3.259999990463257,3791381.0,3.259999990463257
2012-11-29,3.369999885559082,3.25,3.259999990463257,3.2899999618530273,3518156.0,3.2899999618530273
2012-11-30,3.4100000858306885,3.240000009536743,3.2699999809265137,3.390000104904175,4390012.0,3.390000104904175
2012-12-03,3.4600000381469727,3.240000009536743,3.390000104904175,3.240000009536743,3894853.0,3.240000009536743
2012-12-04,3.4100000858306885,3.2100000381469727,3.2200000286102295,3.4000000953674316,4842674.0,3.4000000953674316
2012-12-05,3.559999942779541,3.359999895095825,3.4100000858306885,3.509999990463257,7849282.0,3.509999990463257
2012-12-06,3.5299999713897705,3.430000066757202,3.509999990463257,3.490000009536743,4463229.0,3.490000009536743
2012-12-07,3.7300000190734863,3.450000047683716,3.490000009536743,3.619999885559082,7134034.0,3.619999885559082
2012-12-10,3.799999952316284,3.5399999618530273,3.5399999618530273,3.7200000286102295,8708915.0,3.7200000286102295
2012-12-11,4.050000190734863,3.6700000762939453,3.700000047683716,3.8299999237060547,12888525.0,3.8299999237060547
2012-12-12,4.010000228881836,3.7699999809265137,3.799999952316284,3.940000057220459,11216421.0,3.940000057220459
2012-12-13,4.0,3.7300000190734863,3.930000066757202,3.759999990463257,8371178.0,3.759999990463257
2012-12-14,3.940000057220459,3.740000009536743,3.819999933242798,3.9000000953674316,7947660.0,3.9000000953674316
2012-12-17,4.03000020980835,3.859999895095825,3.859999895095825,4.010000228881836,10629142.0,4.010000228881836
2012-12-18,4.159999847412109,4.010000228881836,4.010000228881836,4.139999866485596,12691168.0,4.139999866485596
2012-12-19,4.349999904632568,4.039999961853027,4.119999885559082,4.119999885559082,11514761.0,4.119999885559082
2012-12-20,4.159999847412109,3.9100000858306885,4.150000095367432,4.019999980926514,9459986.0,4.019999980926514
2012-12-21,4.019999980926514,3.880000114440918,3.990000009536743,3.9000000953674316,5925113.0,3.9000000953674316
2012-12-24,4.039999961853027,3.7899999618530273,3.890000104904175,4.010000228881836,5874621.0,4.010000228881836
2012-12-25,4.079999923706055,3.940000057220459,3.940000057220459,4.039999961853027,8447003.0,4.039999961853027
2012-12-26,4.25,4.010000228881836,4.019999980926514,4.119999885559082,9049667.0,4.119999885559082
2012-12-27,4.5,4.079999923706055,4.079999923706055,4.309999942779541,18613720.0,4.309999942779541
2012-12-28,4.320000171661377,4.190000057220459,4.320000171661377,4.239999771118164,11358765.0,4.239999771118164
2012-12-31,4.289999961853027,4.170000076293945,4.210000038146973,4.199999809265137,5880218.0,4.199999809265137
2013-01-04,4.28000020980835,4.150000095367432,4.230000019073486,4.260000228881836,6479272.0,4.260000228881836
2013-01-07,4.28000020980835,4.210000038146973,4.210000038146973,4.239999771118164,3826062.0,4.239999771118164
2013-01-08,4.25,4.099999904632568,4.25,4.130000114440918,6787797.0,4.130000114440918
2013-01-09,4.179999828338623,4.099999904632568,4.170000076293945,4.159999847412109,4755634.0,4.159999847412109
2013-01-10,4.210000038146973,4.139999866485596,4.139999866485596,4.159999847412109,4779319.0,4.159999847412109
2013-01-11,4.25,4.039999961853027,4.159999847412109,4.050000190734863,7509301.0,4.050000190734863
2013-01-14,4.110000133514404,3.9100000858306885,3.9100000858306885,4.079999923706055,8399614.0,4.079999923706055
2013-01-15,4.190000057220459,4.039999961853027,4.039999961853027,4.150000095367432,8875743.0,4.150000095367432
2013-01-16,4.150000095367432,4.0,4.110000133514404,4.090000152587891,7431670.0,4.090000152587891
2013-01-17,4.079999923706055,3.950000047683716,4.079999923706055,3.9600000381469727,7054150.0,3.9600000381469727
2013-01-18,4.039999961853027,3.940000057220459,3.9700000286102295,4.03000020980835,5653185.0,4.03000020980835
2013-01-21,4.059999942779541,3.990000009536743,4.039999961853027,4.039999961853027,4937252.0,4.039999961853027
2013-01-22,4.050000190734863,3.930000066757202,4.03000020980835,3.9700000286102295,5532260.0,3.9700000286102295
2013-01-23,4.369999885559082,4.050000190734863,4.050000190734863,4.369999885559082,19165608.0,4.369999885559082
2013-01-24,4.75,4.480000019073486,4.5,4.599999904632568,48452801.0,4.599999904632568
2013-01-25,4.980000019073486,4.5,4.519999980926514,4.829999923706055,38158567.0,4.829999923706055
2013-01-28,4.829999923706055,4.829999923706055,4.829999923706055,4.829999923706055,0.0,4.829999923706055
2013-01-29,4.71999979019165,4.420000076293945,4.650000095367432,4.619999885559082,38170837.0,4.619999885559082
2013-01-30,4.550000190734863,4.389999866485596,4.5,4.519999980926514,22279157.0,4.519999980926514
2013-01-31,4.5,4.300000190734863,4.460000038146973,4.329999923706055,14978230.0,4.329999923706055
2013-02-01,4.380000114440918,4.269999980926514,4.309999942779541,4.329999923706055,10723732.0,4.329999923706055
2013-02-04,4.340000152587891,4.210000038146973,4.320000171661377,4.230000019073486,8586662.0,4.230000019073486
2013-02-05,4.210000038146973,4.070000171661377,4.210000038146973,4.179999828338623,8596014.0,4.179999828338623
2013-02-06,4.25,4.139999866485596,4.179999828338623,4.210000038146973,6124904.0,4.210000038146973
2013-02-07,4.21999979019165,4.150000095367432,4.179999828338623,4.190000057220459,4376729.0,4.190000057220459
2013-02-08,4.269999980926514,4.159999847412109,4.190000057220459,4.269999980926514,5962628.0,4.269999980926514
2013-02-18,4.429999828338623,4.269999980926514,4.269999980926514,4.349999904632568,12320923.0,4.349999904632568
2013-02-19,4.420000076293945,4.25,4.389999866485596,4.269999980926514,7608694.0,4.269999980926514
2013-02-20,4.300000190734863,4.170000076293945,4.199999809265137,4.289999961853027,6005909.0,4.289999961853027
2013-02-21,4.300000190734863,4.179999828338623,4.289999961853027,4.25,7178018.0,4.25
2013-02-22,4.429999828338623,4.25,4.300000190734863,4.28000020980835,10441559.0,4.28000020980835
2013-02-25,4.260000228881836,4.159999847412109,4.210000038146973,4.190000057220459,7308928.0,4.190000057220459
2013-02-26,4.179999828338623,4.079999923706055,4.179999828338623,4.119999885559082,5676507.0,4.119999885559082
2013-02-27,4.159999847412109,4.099999904632568,4.119999885559082,4.139999866485596,4064802.0,4.139999866485596
2013-02-28,4.25,4.159999847412109,4.190000057220459,4.210000038146973,6459988.0,4.210000038146973
2013-03-01,4.260000228881836,4.159999847412109,4.190000057220459,4.230000019073486,5755574.0,4.230000019073486
2013-03-04,4.230000019073486,4.059999942779541,4.179999828338623,4.090000152587891,6259883.0,4.090000152587891
2013-03-05,4.170000076293945,4.059999942779541,4.099999904632568,4.159999847412109,5216551.0,4.159999847412109
2013-03-06,4.340000152587891,4.150000095367432,4.159999847412109,4.289999961853027,9445806.0,4.289999961853027
2013-03-07,4.369999885559082,4.199999809265137,4.300000190734863,4.269999980926514,7832404.0,4.269999980926514
2013-03-08,4.489999771118164,4.199999809265137,4.260000228881836,4.440000057220459,19470409.0,4.440000057220459
2013-03-11,4.389999866485596,4.25,4.389999866485596,4.309999942779541,9353167.0,4.309999942779541
2013-03-12,4.380000114440918,4.0,4.289999961853027,4.110000133514404,10535382.0,4.110000133514404
2013-03-13,4.119999885559082,3.9700000286102295,4.090000152587891,4.0,6392039.0,4.0
2013-03-14,4.03000020980835,3.859999895095825,4.010000228881836,3.9600000381469727,4775978.0,3.9600000381469727
2013-03-15,4.050000190734863,3.9000000953674316,3.9600000381469727,3.9700000286102295,4481835.0,3.9700000286102295
2013-03-18,3.9700000286102295,3.819999933242798,3.9700000286102295,3.8399999141693115,4627059.0,3.8399999141693115
2013-03-19,3.880000114440918,3.7300000190734863,3.809999942779541,3.8399999141693115,4372735.0,3.8399999141693115
2013-03-20,3.950000047683716,3.8399999141693115,3.8499999046325684,3.930000066757202,4353972.0,3.930000066757202
2013-03-21,3.990000009536743,3.930000066757202,3.940000057220459,3.950000047683716,4757283.0,3.950000047683716
2013-03-22,4.079999923706055,3.9100000858306885,3.940000057220459,4.019999980926514,6032306.0,4.019999980926514
2013-03-25,4.050000190734863,3.9800000190734863,4.019999980926514,4.03000020980835,4222251.0,4.03000020980835
2013-03-26,4.03000020980835,3.9200000762939453,4.010000228881836,3.9600000381469727,3425906.0,3.9600000381469727
2013-03-27,4.03000020980835,3.950000047683716,3.9600000381469727,3.990000009536743,3599027.0,3.990000009536743
2013-03-28,3.9600000381469727,3.809999942779541,3.9600000381469727,3.819999933242798,4149487.0,3.819999933242798
2013-03-29,3.880000114440918,3.819999933242798,3.819999933242798,3.8399999141693115,2036493.0,3.8399999141693115
2013-04-01,3.9100000858306885,3.819999933242798,3.819999933242798,3.859999895095825,2337375.0,3.859999895095825
2013-04-02,3.950000047683716,3.8499999046325684,3.950000047683716,3.9000000953674316,2714956.0,3.9000000953674316
2013-04-03,3.940000057220459,3.819999933242798,3.890000104904175,3.8299999237060547,2607859.0,3.8299999237060547
2013-04-08,3.819999933242798,3.640000104904175,3.799999952316284,3.799999952316284,3597676.0,3.799999952316284
2013-04-09,3.890000104904175,3.7899999618530273,3.7899999618530273,3.869999885559082,2399443.0,3.869999885559082
2013-04-10,4.010000228881836,3.799999952316284,3.869999885559082,3.930000066757202,8363555.0,3.930000066757202
2013-04-11,3.940000057220459,3.8399999141693115,3.940000057220459,3.8499999046325684,3715029.0,3.8499999046325684
2013-04-12,3.880000114440918,3.759999990463257,3.8499999046325684,3.759999990463257,2707365.0,3.759999990463257
2013-04-15,3.759999990463257,3.6700000762939453,3.7300000190734863,3.690000057220459,2355387.0,3.690000057220459
2013-04-16,3.7300000190734863,3.609999895095825,3.6500000953674316,3.7200000286102295,2279529.0,3.7200000286102295
2013-04-17,3.7799999713897705,3.680000066757202,3.7100000381469727,3.759999990463257,2689380.0,3.759999990463257
2013-04-18,3.7899999618530273,3.7100000381469727,3.75,3.75,2241674.0,3.75
2013-04-19,3.8499999046325684,3.700000047683716,3.7300000190734863,3.8399999141693115,3761795.0,3.8399999141693115
2013-04-22,3.8299999237060547,3.7699999809265137,3.799999952316284,3.819999933242798,2150205.0,3.819999933242798
2013-04-23,3.8399999141693115,3.7100000381469727,3.8399999141693115,3.7200000286102295,2193211.0,3.7200000286102295
2013-04-24,3.759999990463257,3.700000047683716,3.7300000190734863,3.759999990463257,2094121.0,3.759999990463257
2013-04-25,3.7300000190734863,3.5999999046325684,3.700000047683716,3.609999895095825,4435157.0,3.609999895095825
2013-04-26,3.640000104904175,3.5199999809265137,3.5999999046325684,3.5299999713897705,2295449.0,3.5299999713897705
2013-05-02,3.619999885559082,3.5,3.5299999713897705,3.609999895095825,1809460.0,3.609999895095825
2013-05-03,3.680000066757202,3.5899999141693115,3.5999999046325684,3.619999885559082,2488504.0,3.619999885559082
2013-05-06,3.759999990463257,3.5899999141693115,3.5899999141693115,3.7300000190734863,3272148.0,3.7300000190734863
2013-05-07,3.7699999809265137,3.680000066757202,3.7200000286102295,3.759999990463257,2200131.0,3.759999990463257
2013-05-08,3.7899999618530273,3.7100000381469727,3.759999990463257,3.7799999713897705,2368662.0,3.7799999713897705
2013-05-09,3.7699999809265137,3.7200000286102295,3.7699999809265137,3.759999990463257,2988432.0,3.759999990463257
2013-05-10,4.090000152587891,3.740000009536743,3.740000009536743,3.9000000953674316,14349820.0,3.9000000953674316
2013-05-13,3.9000000953674316,3.75,3.8499999046325684,3.8499999046325684,7859516.0,3.8499999046325684
2013-05-14,3.8299999237060547,3.700000047683716,3.8299999237060547,3.700000047683716,5588334.0,3.700000047683716
2013-05-15,3.7899999618530273,3.6700000762939453,3.680000066757202,3.7799999713897705,2368585.0,3.7799999713897705
2013-05-16,3.880000114440918,3.7899999618530273,3.8399999141693115,3.859999895095825,4372176.0,3.859999895095825
2013-05-17,3.9000000953674316,3.819999933242798,3.859999895095825,3.869999885559082,3497296.0,3.869999885559082
2013-05-20,3.930000066757202,3.8399999141693115,3.9000000953674316,3.9200000762939453,5733688.0,3.9200000762939453
2013-05-21,4.010000228881836,3.930000066757202,3.950000047683716,4.0,6923879.0,4.0
2013-05-22,3.990000009536743,3.9200000762939453,3.990000009536743,3.930000066757202,4376194.0,3.930000066757202
2013-05-23,4.110000133514404,3.9100000858306885,3.9200000762939453,3.990000009536743,8336157.0,3.990000009536743
2013-05-24,4.070000171661377,3.950000047683716,3.950000047683716,4.039999961853027,6663914.0,4.039999961853027
2013-05-27,4.130000114440918,4.010000228881836,4.090000152587891,4.059999942779541,5188883.0,4.059999942779541
2013-05-28,4.300000190734863,3.9800000190734863,4.050000190734863,4.25,14455847.0,4.25
2013-05-29,4.269999980926514,4.150000095367432,4.190000057220459,4.179999828338623,9622599.0,4.179999828338623
2013-05-30,4.210000038146973,4.079999923706055,4.130000114440918,4.110000133514404,5625914.0,4.110000133514404
2013-05-31,4.170000076293945,4.079999923706055,4.099999904632568,4.090000152587891,4164876.0,4.090000152587891
2013-06-03,4.159999847412109,4.059999942779541,4.079999923706055,4.119999885559082,4422312.0,4.119999885559082
2013-06-04,4.21999979019165,4.0,4.130000114440918,4.03000020980835,6472005.0,4.03000020980835
2013-06-05,4.059999942779541,3.9200000762939453,4.0,3.9600000381469727,4899793.0,3.9600000381469727
2013-06-06,3.9700000286102295,3.869999885559082,3.9600000381469727,3.9000000953674316,3343343.0,3.9000000953674316
2013-06-07,3.930000066757202,3.8299999237060547,3.9100000858306885,3.859999895095825,2994279.0,3.859999895095825
2013-06-13,3.809999942779541,3.5199999809265137,3.809999942779541,3.6700000762939453,3533115.0,3.6700000762939453
2013-06-14,3.759999990463257,3.6500000953674316,3.680000066757202,3.7200000286102295,2432382.0,3.7200000286102295
2013-06-17,4.090000152587891,3.9000000953674316,3.9000000953674316,4.090000152587891,5027564.0,4.090000152587891
2013-06-18,4.360000133514404,4.099999904632568,4.199999809265137,4.230000019073486,30869660.0,4.230000019073486
2013-06-19,4.360000133514404,4.130000114440918,4.179999828338623,4.309999942779541,18459172.0,4.309999942779541
2013-06-20,4.340000152587891,4.159999847412109,4.289999961853027,4.170000076293945,11017694.0,4.170000076293945
2013-06-21,4.440000057220459,4.019999980926514,4.110000133514404,4.289999961853027,15412374.0,4.289999961853027
2013-06-24,4.679999828338623,4.210000038146973,4.269999980926514,4.590000152587891,37960639.0,4.590000152587891
2013-06-25,4.539999961853027,4.130000114440918,4.409999847412109,4.46999979019165,24156718.0,4.46999979019165
2013-06-26,4.679999828338623,4.239999771118164,4.409999847412109,4.610000133514404,24959847.0,4.610000133514404
2013-06-27,4.630000114440918,4.300000190734863,4.53000020980835,4.309999942779541,19992771.0,4.309999942779541
2013-06-28,4.309999942779541,4.079999923706055,4.21999979019165,4.21999979019165,14565228.0,4.21999979019165
2013-07-01,4.289999961853027,4.010000228881836,4.190000057220459,4.25,10368004.0,4.25
2013-07-02,4.420000076293945,4.190000057220459,4.260000228881836,4.369999885559082,15397903.0,4.369999885559082
2013-07-03,4.800000190734863,4.230000019073486,4.320000171661377,4.630000114440918,26187124.0,4.630000114440918
2013-07-04,4.739999771118164,4.510000228881836,4.53000020980835,4.710000038146973,22039071.0,4.710000038146973
2013-07-05,4.929999828338623,4.550000190734863,4.690000057220459,4.559999942779541,19551082.0,4.559999942779541
2013-07-08,4.53000020980835,4.320000171661377,4.46999979019165,4.329999923706055,10576035.0,4.329999923706055
2013-07-09,4.619999885559082,4.239999771118164,4.320000171661377,4.610000133514404,15698389.0,4.610000133514404
2013-07-10,4.929999828338623,4.519999980926514,4.519999980926514,4.789999961853027,21631325.0,4.789999961853027
2013-07-11,4.989999771118164,4.699999809265137,4.760000228881836,4.739999771118164,17494287.0,4.739999771118164
2013-07-12,5.210000038146973,4.699999809265137,4.75,5.210000038146973,19850133.0,5.210000038146973
2013-07-15,5.489999771118164,5.119999885559082,5.28000020980835,5.380000114440918,21030459.0,5.380000114440918
2013-07-16,5.480000019073486,5.190000057220459,5.289999961853027,5.329999923706055,14328692.0,5.329999923706055
2013-07-17,5.380000114440918,5.050000190734863,5.300000190734863,5.079999923706055,12654681.0,5.079999923706055
2013-07-18,5.409999847412109,5.039999961853027,5.070000171661377,5.349999904632568,14555798.0,5.349999904632568
2013-07-19,5.889999866485596,5.199999809265137,5.369999885559082,5.53000020980835,30922219.0,5.53000020980835
2013-07-22,5.800000190734863,5.320000171661377,5.369999885559082,5.739999771118164,15334682.0,5.739999771118164
2013-07-23,6.010000228881836,5.619999885559082,5.710000038146973,5.829999923706055,12908919.0,5.829999923706055
2013-07-24,6.119999885559082,5.710000038146973,5.739999771118164,6.0,13736764.0,6.0
2013-07-25,6.059999942779541,5.650000095367432,6.059999942779541,5.690000057220459,11357192.0,5.690000057220459
2013-07-26,5.900000095367432,5.599999904632568,5.699999809265137,5.769999980926514,8851601.0,5.769999980926514
2013-07-29,5.78000020980835,5.190000057220459,5.769999980926514,5.230000019073486,20073444.0,5.230000019073486
2013-07-30,5.289999961853027,4.900000095367432,5.150000095367432,5.139999866485596,11722012.0,5.139999866485596
2013-07-31,5.190000057220459,4.989999771118164,5.099999904632568,5.070000171661377,6868676.0,5.070000171661377
2013-08-01,5.260000228881836,5.050000190734863,5.079999923706055,5.239999771118164,7319444.0,5.239999771118164
2013-08-02,5.400000095367432,5.210000038146973,5.239999771118164,5.25,7545079.0,5.25
2013-08-05,5.429999828338623,5.230000019073486,5.230000019073486,5.349999904632568,6176942.0,5.349999904632568
2013-08-06,5.659999847412109,5.300000190734863,5.320000171661377,5.570000171661377,9541121.0,5.570000171661377
2013-08-07,5.75,5.46999979019165,5.610000133514404,5.539999961853027,8519096.0,5.539999961853027
2013-08-08,5.630000114440918,5.260000228881836,5.519999980926514,5.349999904632568,8077855.0,5.349999904632568
2013-08-09,5.440000057220459,5.21999979019165,5.349999904632568,5.380000114440918,6546193.0,5.380000114440918
2013-08-12,5.690000057220459,5.360000133514404,5.380000114440918,5.639999866485596,8147892.0,5.639999866485596
2013-08-13,5.760000228881836,5.489999771118164,5.630000114440918,5.699999809265137,7105793.0,5.699999809265137
2013-08-14,5.75,5.570000171661377,5.690000057220459,5.659999847412109,6387925.0,5.659999847412109
2013-08-15,5.829999923706055,5.570000171661377,5.639999866485596,5.579999923706055,5789674.0,5.579999923706055
2013-08-16,5.880000114440918,5.409999847412109,5.519999980926514,5.630000114440918,10058735.0,5.630000114440918
2013-08-19,6.059999942779541,5.590000152587891,5.710000038146973,5.849999904632568,17440306.0,5.849999904632568
2013-08-20,5.980000019073486,5.679999828338623,5.949999809265137,5.71999979019165,11672735.0,5.71999979019165
2013-08-21,5.840000152587891,5.639999866485596,5.789999961853027,5.710000038146973,8268978.0,5.710000038146973
2013-08-22,5.739999771118164,5.5,5.739999771118164,5.559999942779541,9076726.0,5.559999942779541
2013-08-23,5.630000114440918,5.269999980926514,5.53000020980835,5.429999828338623,9108005.0,5.429999828338623
2013-08-26,5.960000038146973,5.400000095367432,5.449999809265137,5.840000152587891,15316510.0,5.840000152587891
2013-08-27,5.920000076293945,5.650000095367432,5.800000190734863,5.71999979019165,19050982.0,5.71999979019165
2013-08-28,5.760000228881836,5.289999961853027,5.699999809265137,5.400000095367432,14600255.0,5.400000095367432
2013-08-29,5.5,5.360000133514404,5.420000076293945,5.480000019073486,5627389.0,5.480000019073486
2013-08-30,5.5,5.190000057220459,5.480000019073486,5.21999979019165,8870938.0,5.21999979019165
2013-09-02,5.320000171661377,5.110000133514404,5.210000038146973,5.289999961853027,4671732.0,5.289999961853027
2013-09-03,5.340000152587891,5.199999809265137,5.340000152587891,5.300000190734863,5880657.0,5.300000190734863
2013-09-04,5.309999942779541,5.21999979019165,5.300000190734863,5.260000228881836,3905734.0,5.260000228881836
2013-09-05,5.349999904632568,5.230000019073486,5.269999980926514,5.289999961853027,5799026.0,5.289999961853027
2013-09-06,5.289999961853027,5.150000095367432,5.289999961853027,5.25,6350072.0,5.25
2013-09-09,5.300000190734863,5.179999828338623,5.239999771118164,5.25,7050816.0,5.25
2013-09-10,5.5,5.199999809265137,5.210000038146973,5.369999885559082,9969113.0,5.369999885559082
2013-09-11,5.420000076293945,5.25,5.349999904632568,5.260000228881836,5654518.0,5.260000228881836
2013-09-12,5.289999961853027,5.179999828338623,5.239999771118164,5.210000038146973,4905048.0,5.210000038146973
2013-09-13,5.230000019073486,5.110000133514404,5.210000038146973,5.150000095367432,5776584.0,5.150000095367432
2013-09-16,5.199999809265137,5.099999904632568,5.170000076293945,5.190000057220459,3117013.0,5.190000057220459
2013-09-17,5.199999809265137,4.960000038146973,5.190000057220459,5.0,5278217.0,5.0
2013-09-18,5.090000152587891,4.900000095367432,5.019999980926514,4.96999979019165,4849665.0,4.96999979019165
2013-09-23,5.079999923706055,4.980000019073486,4.980000019073486,5.050000190734863,3734238.0,5.050000190734863
2013-09-24,5.079999923706055,4.949999809265137,5.059999942779541,4.960000038146973,6341502.0,4.960000038146973
2013-09-25,4.96999979019165,4.789999961853027,4.96999979019165,4.809999942779541,5808361.0,4.809999942779541
2013-09-26,4.980000019073486,4.769999980926514,4.809999942779541,4.840000152587891,4872336.0,4.840000152587891
2013-09-27,4.880000114440918,4.690000057220459,4.840000152587891,4.71999979019165,4099408.0,4.71999979019165
2013-09-30,4.840000152587891,4.690000057220459,4.739999771118164,4.840000152587891,2353804.0,4.840000152587891
2013-10-08,5.079999923706055,4.789999961853027,4.820000171661377,5.070000171661377,7078688.0,5.070000171661377
2013-10-09,5.110000133514404,5.03000020980835,5.070000171661377,5.079999923706055,3528190.0,5.079999923706055
2013-10-10,5.179999828338623,5.019999980926514,5.079999923706055,5.110000133514404,4755711.0,5.110000133514404
2013-10-11,5.300000190734863,5.110000133514404,5.300000190734863,5.190000057220459,7480167.0,5.190000057220459
2013-10-14,5.159999847412109,5.059999942779541,5.119999885559082,5.090000152587891,3869093.0,5.090000152587891
2013-10-15,5.159999847412109,5.039999961853027,5.090000152587891,5.079999923706055,3762211.0,5.079999923706055
2013-10-16,5.070000171661377,4.900000095367432,5.070000171661377,4.940000057220459,3985090.0,4.940000057220459
2013-10-17,4.989999771118164,4.880000114440918,4.940000057220459,4.909999847412109,3643705.0,4.909999847412109
2013-10-18,5.050000190734863,4.869999885559082,4.920000076293945,4.96999979019165,2747806.0,4.96999979019165
2013-10-21,5.079999923706055,4.909999847412109,4.96999979019165,5.03000020980835,4117015.0,5.03000020980835
2013-10-22,5.179999828338623,5.03000020980835,5.039999961853027,5.159999847412109,6418171.0,5.159999847412109
2013-10-23,5.190000057220459,5.019999980926514,5.159999847412109,5.059999942779541,3858493.0,5.059999942779541
2013-10-24,5.050000190734863,4.909999847412109,5.050000190734863,4.960000038146973,2082451.0,4.960000038146973
2013-10-25,5.0,4.840000152587891,4.96999979019165,4.880000114440918,2668947.0,4.880000114440918
2013-10-28,4.900000095367432,4.809999942779541,4.820000171661377,4.869999885559082,2067968.0,4.869999885559082
2013-10-29,5.25,4.510000228881836,4.900000095367432,5.190000057220459,9194679.0,5.190000057220459
2013-10-30,5.239999771118164,5.039999961853027,5.199999809265137,5.199999809265137,9442387.0,5.199999809265137
2013-10-31,5.170000076293945,5.0,5.150000095367432,5.079999923706055,4656467.0,5.079999923706055
2013-11-01,5.449999809265137,5.039999961853027,5.050000190734863,5.380000114440918,19271365.0,5.380000114440918
2013-11-04,5.5,5.25,5.340000152587891,5.440000057220459,13080887.0,5.440000057220459
2013-11-05,5.480000019073486,5.300000190734863,5.369999885559082,5.429999828338623,8848131.0,5.429999828338623
2013-11-06,5.5,5.340000152587891,5.400000095367432,5.380000114440918,7737584.0,5.380000114440918
2013-11-07,5.409999847412109,5.119999885559082,5.409999847412109,5.150000095367432,6206455.0,5.150000095367432
2013-11-08,5.170000076293945,4.909999847412109,5.170000076293945,4.909999847412109,5272120.0,4.909999847412109
2013-11-11,5.130000114440918,4.800000190734863,4.900000095367432,5.130000114440918,4482728.0,5.130000114440918
2013-11-12,5.179999828338623,5.050000190734863,5.119999885559082,5.139999866485596,3030459.0,5.139999866485596
2013-11-13,5.289999961853027,5.050000190734863,5.139999866485596,5.099999904632568,5103186.0,5.099999904632568
2013-11-14,5.320000171661377,4.920000076293945,5.070000171661377,5.260000228881836,4547010.0,5.260000228881836
2013-11-15,5.409999847412109,5.199999809265137,5.260000228881836,5.28000020980835,5804133.0,5.28000020980835
2013-11-18,5.389999866485596,5.260000228881836,5.289999961853027,5.360000133514404,6191633.0,5.360000133514404
2013-11-19,5.539999961853027,5.369999885559082,5.440000057220459,5.400000095367432,7362346.0,5.400000095367432
2013-11-20,5.440000057220459,5.329999923706055,5.400000095367432,5.409999847412109,4214196.0,5.409999847412109
2013-11-21,5.380000114440918,5.260000228881836,5.380000114440918,5.360000133514404,5801631.0,5.360000133514404
2013-11-22,5.389999866485596,5.28000020980835,5.360000133514404,5.289999961853027,2695611.0,5.289999961853027
2013-11-25,5.320000171661377,5.179999828338623,5.28000020980835,5.300000190734863,2424170.0,5.300000190734863
2013-11-26,5.320000171661377,5.230000019073486,5.230000019073486,5.239999771118164,2101705.0,5.239999771118164
2013-11-27,5.360000133514404,5.21999979019165,5.260000228881836,5.349999904632568,3327570.0,5.349999904632568
2013-11-28,5.409999847412109,5.320000171661377,5.320000171661377,5.329999923706055,3939449.0,5.329999923706055
2013-11-29,5.449999809265137,5.300000190734863,5.349999904632568,5.400000095367432,4678820.0,5.400000095367432
2013-12-02,5.360000133514404,4.96999979019165,5.360000133514404,5.309999942779541,6537607.0,5.309999942779541
2013-12-03,5.329999923706055,5.170000076293945,5.289999961853027,5.28000020980835,2898252.0,5.28000020980835
2013-12-04,5.46999979019165,5.210000038146973,5.28000020980835,5.400000095367432,5983247.0,5.400000095367432
2013-12-05,5.659999847412109,5.320000171661377,5.389999866485596,5.550000190734863,10870956.0,5.550000190734863
2013-12-06,5.78000020980835,5.480000019073486,5.5,5.630000114440918,10377856.0,5.630000114440918
2013-12-09,5.619999885559082,5.449999809265137,5.619999885559082,5.550000190734863,5785390.0,5.550000190734863
2013-12-10,5.590000152587891,5.420000076293945,5.519999980926514,5.539999961853027,4233845.0,5.539999961853027
2013-12-11,5.539999961853027,5.300000190734863,5.539999961853027,5.409999847412109,4368179.0,5.409999847412109
2013-12-12,5.440000057220459,5.329999923706055,5.329999923706055,5.369999885559082,2437994.0,5.369999885559082
2013-12-13,5.429999828338623,5.21999979019165,5.349999904632568,5.420000076293945,2835507.0,5.420000076293945
2013-12-16,5.420000076293945,5.260000228881836,5.420000076293945,5.28000020980835,3360474.0,5.28000020980835
2013-12-17,5.28000020980835,5.170000076293945,5.28000020980835,5.179999828338623,2688741.0,5.179999828338623
2013-12-18,5.289999961853027,5.159999847412109,5.179999828338623,5.260000228881836,2432338.0,5.260000228881836
2013-12-19,5.28000020980835,5.179999828338623,5.260000228881836,5.21999979019165,2216947.0,5.21999979019165
2013-12-20,5.230000019073486,5.03000020980835,5.130000114440918,5.110000133514404,5646905.0,5.110000133514404
2013-12-23,5.159999847412109,4.900000095367432,5.110000133514404,5.010000228881836,2533596.0,5.010000228881836
2013-12-24,5.090000152587891,4.960000038146973,5.0,5.03000020980835,1366163.0,5.03000020980835
2013-12-25,5.039999961853027,4.96999979019165,5.03000020980835,5.010000228881836,1311870.0,5.010000228881836
2013-12-26,5.230000019073486,5.019999980926514,5.019999980926514,5.130000114440918,4955875.0,5.130000114440918
2013-12-27,5.099999904632568,4.820000171661377,5.059999942779541,5.03000020980835,4346483.0,5.03000020980835
2013-12-30,5.090000152587891,4.900000095367432,5.019999980926514,4.920000076293945,2834301.0,4.920000076293945
2013-12-31,4.989999771118164,4.829999923706055,4.920000076293945,4.900000095367432,4565828.0,4.900000095367432
2014-01-02,5.25,4.849999904632568,4.860000133514404,5.199999809265137,4572703.0,5.199999809265137
2014-01-03,5.21999979019165,4.920000076293945,5.130000114440918,5.010000228881836,4706245.0,5.010000228881836
2014-01-06,4.980000019073486,4.840000152587891,4.949999809265137,4.849999904632568,2126619.0,4.849999904632568
2014-01-07,4.909999847412109,4.820000171661377,4.860000133514404,4.829999923706055,1071907.0,4.829999923706055
2014-01-08,4.900000095367432,4.78000020980835,4.829999923706055,4.820000171661377,1433631.0,4.820000171661377
2014-01-09,4.860000133514404,4.690000057220459,4.820000171661377,4.710000038146973,1665459.0,4.710000038146973
2014-01-10,4.869999885559082,4.539999961853027,4.75,4.769999980926514,2809783.0,4.769999980926514
2014-01-13,4.800000190734863,4.710000038146973,4.78000020980835,4.71999979019165,1144817.0,4.71999979019165
2014-01-14,4.829999923706055,4.639999866485596,4.699999809265137,4.789999961853027,1154444.0,4.789999961853027
2014-01-15,4.889999866485596,4.760000228881836,4.760000228881836,4.829999923706055,1542730.0,4.829999923706055
2014-01-16,4.860000133514404,4.78000020980835,4.800000190734863,4.78000020980835,1097114.0,4.78000020980835
2014-01-17,4.849999904632568,4.699999809265137,4.730000019073486,4.800000190734863,2086901.0,4.800000190734863
2014-01-20,4.840000152587891,4.730000019073486,4.789999961853027,4.760000228881836,986489.0,4.760000228881836
2014-01-21,4.820000171661377,4.739999771118164,4.820000171661377,4.789999961853027,1453042.0,4.789999961853027
2014-01-22,4.980000019073486,4.760000228881836,4.809999942779541,4.909999847412109,4898689.0,4.909999847412109
2014-01-23,5.0,4.809999942779541,4.860000133514404,4.960000038146973,3781769.0,4.960000038146973
2014-01-24,5.099999904632568,4.929999828338623,5.079999923706055,4.940000057220459,4178583.0,4.940000057220459
2014-01-27,4.949999809265137,4.769999980926514,4.940000057220459,4.789999961853027,3388809.0,4.789999961853027
2014-01-28,5.0,4.690000057220459,4.789999961853027,4.96999979019165,5033155.0,4.96999979019165
2014-01-29,4.980000019073486,4.820000171661377,4.909999847412109,4.900000095367432,4855409.0,4.900000095367432
2014-01-30,4.889999866485596,4.760000228881836,4.880000114440918,4.78000020980835,1687409.0,4.78000020980835
2014-02-07,4.829999923706055,4.710000038146973,4.800000190734863,4.809999942779541,1872089.0,4.809999942779541
2014-02-10,4.940000057220459,4.809999942779541,4.809999942779541,4.909999847412109,4886679.0,4.909999847412109
2014-02-11,4.989999771118164,4.869999885559082,4.940000057220459,4.980000019073486,5826955.0,4.980000019073486
2014-02-12,5.070000171661377,4.940000057220459,4.980000019073486,5.019999980926514,5317722.0,5.019999980926514
2014-02-13,5.099999904632568,4.949999809265137,5.079999923706055,4.960000038146973,5849650.0,4.960000038146973
2014-02-14,5.090000152587891,4.929999828338623,4.960000038146973,5.070000171661377,4430009.0,5.070000171661377
2014-02-17,5.099999904632568,5.010000228881836,5.070000171661377,5.090000152587891,4623601.0,5.090000152587891
2014-02-18,5.139999866485596,5.03000020980835,5.130000114440918,5.079999923706055,4471777.0,5.079999923706055
2014-02-19,5.119999885559082,5.019999980926514,5.059999942779541,5.090000152587891,4356857.0,5.090000152587891
2014-02-20,5.199999809265137,5.059999942779541,5.079999923706055,5.110000133514404,6277718.0,5.110000133514404
2014-02-21,5.239999771118164,4.980000019073486,5.130000114440918,5.019999980926514,5628835.0,5.019999980926514
2014-02-24,4.940000057220459,4.809999942779541,4.940000057220459,4.900000095367432,4408811.0,4.900000095367432
2014-02-25,4.920000076293945,4.699999809265137,4.909999847412109,4.739999771118164,5587407.0,4.739999771118164
2014-02-26,4.769999980926514,4.670000076293945,4.739999771118164,4.730000019073486,2624629.0,4.730000019073486
2014-02-27,4.75,4.630000114440918,4.730000019073486,4.650000095367432,3839322.0,4.650000095367432
2014-02-28,4.679999828338623,4.480000019073486,4.639999866485596,4.579999923706055,5915131.0,4.579999923706055
2014-03-03,4.639999866485596,4.449999809265137,4.570000171661377,4.619999885559082,5762963.0,4.619999885559082
2014-03-04,4.619999885559082,4.519999980926514,4.619999885559082,4.550000190734863,4361605.0,4.550000190734863
2014-03-05,4.579999923706055,4.489999771118164,4.559999942779541,4.5,4762150.0,4.5
2014-03-06,4.519999980926514,4.380000114440918,4.510000228881836,4.510000228881836,4501701.0,4.510000228881836
2014-03-07,4.53000020980835,4.449999809265137,4.489999771118164,4.480000019073486,2736743.0,4.480000019073486
2014-03-10,4.480000019073486,4.28000020980835,4.480000019073486,4.289999961853027,3349407.0,4.289999961853027
2014-03-11,4.460000038146973,4.25,4.260000228881836,4.400000095367432,2618990.0,4.400000095367432
2014-03-12,4.420000076293945,4.300000190734863,4.409999847412109,4.380000114440918,1823911.0,4.380000114440918
2014-03-13,4.420000076293945,4.340000152587891,4.420000076293945,4.380000114440918,2129773.0,4.380000114440918
2014-03-14,4.440000057220459,4.28000020980835,4.369999885559082,4.429999828338623,2975555.0,4.429999828338623
2014-03-17,4.630000114440918,4.429999828338623,4.449999809265137,4.5,4155446.0,4.5
2014-03-18,4.550000190734863,4.480000019073486,4.510000228881836,4.519999980926514,2967428.0,4.519999980926514
2014-03-19,4.599999904632568,4.46999979019165,4.5,4.579999923706055,3506712.0,4.579999923706055
2014-03-20,4.610000133514404,4.400000095367432,4.570000171661377,4.429999828338623,2812623.0,4.429999828338623
2014-03-21,4.539999961853027,4.380000114440918,4.409999847412109,4.519999980926514,2515308.0,4.519999980926514
2014-03-24,4.670000076293945,4.480000019073486,4.53000020980835,4.630000114440918,4370277.0,4.630000114440918
2014-03-25,4.639999866485596,4.559999942779541,4.619999885559082,4.639999866485596,2854319.0,4.639999866485596
2014-03-26,4.630000114440918,4.5,4.630000114440918,4.559999942779541,3682516.0,4.559999942779541
2014-03-27,4.550000190734863,4.480000019073486,4.539999961853027,4.480000019073486,2311160.0,4.480000019073486
2014-03-28,4.579999923706055,4.460000038146973,4.489999771118164,4.579999923706055,2951879.0,4.579999923706055
2014-03-31,4.650000095367432,4.489999771118164,4.639999866485596,4.599999904632568,4178185.0,4.599999904632568
2014-04-01,4.789999961853027,4.570000171661377,4.619999885559082,4.78000020980835,7627044.0,4.78000020980835
2014-04-02,4.860000133514404,4.710000038146973,4.820000171661377,4.75,5548077.0,4.75
2014-04-03,5.090000152587891,4.710000038146973,4.760000228881836,4.96999979019165,11126304.0,4.96999979019165
2014-04-04,5.050000190734863,4.829999923706055,5.0,4.900000095367432,8418566.0,4.900000095367432
2014-04-08,5.070000171661377,4.840000152587891,4.900000095367432,4.909999847412109,8066637.0,4.909999847412109
2014-04-09,4.980000019073486,4.800000190734863,4.909999847412109,4.840000152587891,6214342.0,4.840000152587891
2014-04-10,5.090000152587891,4.730000019073486,4.860000133514404,5.0,12393782.0,5.0
2014-04-11,5.199999809265137,4.869999885559082,5.050000190734863,4.880000114440918,12524102.0,4.880000114440918
2014-04-14,4.900000095367432,4.760000228881836,4.829999923706055,4.860000133514404,3559769.0,4.860000133514404
2014-04-15,4.860000133514404,4.769999980926514,4.860000133514404,4.78000020980835,2820018.0,4.78000020980835
2014-04-16,4.849999904632568,4.75,4.75,4.800000190734863,2889165.0,4.800000190734863
2014-04-17,4.800000190734863,4.699999809265137,4.789999961853027,4.730000019073486,4421437.0,4.730000019073486
2014-04-18,4.78000020980835,4.699999809265137,4.760000228881836,4.739999771118164,3596268.0,4.739999771118164
2014-04-21,4.760000228881836,4.650000095367432,4.75,4.670000076293945,2996730.0,4.670000076293945
2014-04-22,4.710000038146973,4.519999980926514,4.679999828338623,4.579999923706055,3081978.0,4.579999923706055
2014-04-23,4.619999885559082,4.539999961853027,4.590000152587891,4.579999923706055,1682586.0,4.579999923706055
2014-04-24,4.710000038146973,4.460000038146973,4.559999942779541,4.570000171661377,5005993.0,4.570000171661377
2014-04-25,4.650000095367432,4.5,4.53000020980835,4.559999942779541,3514101.0,4.559999942779541
2014-04-28,4.550000190734863,4.25,4.550000190734863,4.309999942779541,6330900.0,4.309999942779541
2014-04-29,4.409999847412109,4.260000228881836,4.309999942779541,4.369999885559082,2904912.0,4.369999885559082
2014-04-30,4.420000076293945,4.320000171661377,4.349999904632568,4.409999847412109,1421335.0,4.409999847412109
2014-05-05,4.420000076293945,4.320000171661377,4.400000095367432,4.409999847412109,2047376.0,4.409999847412109
2014-05-06,4.46999979019165,4.349999904632568,4.409999847412109,4.429999828338623,2428192.0,4.429999828338623
2014-05-07,4.420000076293945,4.320000171661377,4.400000095367432,4.329999923706055,2198636.0,4.329999923706055
2014-05-08,4.400000095367432,4.300000190734863,4.400000095367432,4.360000133514404,1404833.0,4.360000133514404
2014-05-09,4.380000114440918,4.300000190734863,4.369999885559082,4.349999904632568,1602026.0,4.349999904632568
2014-05-12,4.510000228881836,4.340000152587891,4.389999866485596,4.489999771118164,4643481.0,4.489999771118164
2014-05-13,4.579999923706055,4.420000076293945,4.579999923706055,4.539999961853027,2533254.0,4.539999961853027
2014-05-14,4.639999866485596,4.449999809265137,4.519999980926514,4.53000020980835,6404341.0,4.53000020980835
2014-05-15,4.53000020980835,4.389999866485596,4.519999980926514,4.400000095367432,2317948.0,4.400000095367432
2014-05-16,4.400000095367432,4.230000019073486,4.360000133514404,4.380000114440918,2769583.0,4.380000114440918
2014-05-19,4.369999885559082,4.289999961853027,4.369999885559082,4.349999904632568,2290347.0,4.349999904632568
2014-05-20,4.539999961853027,4.349999904632568,4.460000038146973,4.369999885559082,4411736.0,4.369999885559082
2014-05-21,4.369999885559082,4.300000190734863,4.320000171661377,4.349999904632568,1734242.0,4.349999904632568
2014-05-22,4.550000190734863,4.349999904632568,4.360000133514404,4.440000057220459,5045997.0,4.440000057220459
2014-05-23,4.429999828338623,4.340000152587891,4.409999847412109,4.389999866485596,2948850.0,4.389999866485596
2014-05-26,4.429999828338623,4.340000152587891,4.349999904632568,4.389999866485596,2578590.0,4.389999866485596
2014-05-27,4.409999847412109,4.340000152587891,4.369999885559082,4.349999904632568,1642400.0,4.349999904632568
2014-05-28,4.380000114440918,4.309999942779541,4.340000152587891,4.369999885559082,1795941.0,4.369999885559082
2014-05-29,4.360000133514404,4.289999961853027,4.349999904632568,4.289999961853027,2280509.0,4.289999961853027
2014-05-30,4.320000171661377,4.260000228881836,4.300000190734863,4.289999961853027,1585977.0,4.289999961853027
2014-06-03,4.360000133514404,4.300000190734863,4.309999942779541,4.309999942779541,1484057.0,4.309999942779541
2014-06-04,4.320000171661377,4.239999771118164,4.320000171661377,4.28000020980835,1730160.0,4.28000020980835
2014-06-05,4.329999923706055,4.25,4.25,4.320000171661377,934669.0,4.320000171661377
2014-06-06,4.360000133514404,4.300000190734863,4.320000171661377,4.349999904632568,1427952.0,4.349999904632568
2014-06-09,4.349999904632568,4.28000020980835,4.349999904632568,4.289999961853027,1174900.0,4.289999961853027
2014-06-10,4.329999923706055,4.28000020980835,4.289999961853027,4.309999942779541,1221542.0,4.309999942779541
2014-06-11,4.320000171661377,4.28000020980835,4.300000190734863,4.289999961853027,1552913.0,4.289999961853027
2014-06-12,4.300000190734863,4.239999771118164,4.28000020980835,4.25,2898238.0,4.25
2014-06-13,4.320000171661377,4.25,4.260000228881836,4.289999961853027,2879158.0,4.289999961853027
2014-06-16,4.309999942779541,4.210000038146973,4.289999961853027,4.28000020980835,1980969.0,4.28000020980835
2014-06-17,4.269999980926514,4.239999771118164,4.260000228881836,4.260000228881836,1396045.0,4.260000228881836
2014-06-18,4.28000020980835,4.21999979019165,4.260000228881836,4.230000019073486,1656741.0,4.230000019073486
2014-06-19,4.25,4.039999961853027,4.21999979019165,4.070000171661377,2932100.0,4.070000171661377
2014-06-20,4.070000171661377,4.019999980926514,4.050000190734863,4.059999942779541,1537319.0,4.059999942779541
2014-06-23,4.110000133514404,4.039999961853027,4.050000190734863,4.090000152587891,1665488.0,4.090000152587891
2014-06-24,4.139999866485596,4.059999942779541,4.090000152587891,4.079999923706055,1740621.0,4.079999923706055
2014-06-25,4.099999904632568,4.050000190734863,4.099999904632568,4.059999942779541,1383783.0,4.059999942779541
2014-06-26,4.119999885559082,4.050000190734863,4.050000190734863,4.110000133514404,1608342.0,4.110000133514404
2014-06-27,4.210000038146973,4.079999923706055,4.119999885559082,4.159999847412109,1780685.0,4.159999847412109
2014-06-30,4.199999809265137,4.139999866485596,4.159999847412109,4.170000076293945,1656817.0,4.170000076293945
2014-07-01,4.289999961853027,4.150000095367432,4.179999828338623,4.25,3011033.0,4.25
2014-07-02,4.320000171661377,4.230000019073486,4.239999771118164,4.309999942779541,2424268.0,4.309999942779541
2014-07-03,4.309999942779541,4.269999980926514,4.300000190734863,4.309999942779541,1916794.0,4.309999942779541
2014-07-04,4.329999923706055,4.25,4.300000190734863,4.269999980926514,1584278.0,4.269999980926514
2014-07-07,4.300000190734863,4.21999979019165,4.260000228881836,4.269999980926514,1401386.0,4.269999980926514
2014-07-08,4.309999942779541,4.260000228881836,4.269999980926514,4.300000190734863,1457003.0,4.300000190734863
2014-07-09,4.5,4.309999942779541,4.320000171661377,4.329999923706055,5346760.0,4.329999923706055
2014-07-10,4.360000133514404,4.300000190734863,4.329999923706055,4.309999942779541,1736546.0,4.309999942779541
2014-07-11,4.369999885559082,4.309999942779541,4.309999942779541,4.340000152587891,1291341.0,4.340000152587891
2014-07-14,4.460000038146973,4.340000152587891,4.340000152587891,4.409999847412109,2678074.0,4.409999847412109
2014-07-15,4.409999847412109,4.300000190734863,4.409999847412109,4.360000133514404,3538109.0,4.360000133514404
2014-07-16,4.400000095367432,4.329999923706055,4.349999904632568,4.369999885559082,2166142.0,4.369999885559082
2014-07-17,4.380000114440918,4.309999942779541,4.349999904632568,4.340000152587891,1200074.0,4.340000152587891
2014-07-18,4.409999847412109,4.309999942779541,4.340000152587891,4.369999885559082,1998247.0,4.369999885559082
2014-07-21,4.409999847412109,4.349999904632568,4.380000114440918,4.389999866485596,1409295.0,4.389999866485596
2014-07-22,4.420000076293945,4.369999885559082,4.400000095367432,4.400000095367432,2349838.0,4.400000095367432
2014-07-23,4.420000076293945,4.320000171661377,4.409999847412109,4.329999923706055,2172942.0,4.329999923706055
2014-07-24,4.380000114440918,4.300000190734863,4.329999923706055,4.349999904632568,2455796.0,4.349999904632568
2014-07-25,4.429999828338623,4.320000171661377,4.349999904632568,4.420000076293945,3369210.0,4.420000076293945
2014-07-28,4.53000020980835,4.420000076293945,4.429999828338623,4.46999979019165,4770569.0,4.46999979019165
2014-07-29,4.53000020980835,4.460000038146973,4.480000019073486,4.5,4390630.0,4.5
2014-07-30,4.539999961853027,4.480000019073486,4.5,4.519999980926514,2727948.0,4.519999980926514
2014-07-31,4.539999961853027,4.489999771118164,4.539999961853027,4.53000020980835,3056338.0,4.53000020980835
2014-08-01,4.590000152587891,4.460000038146973,4.519999980926514,4.480000019073486,5283314.0,4.480000019073486
2014-08-04,4.599999904632568,4.460000038146973,4.460000038146973,4.579999923706055,5090031.0,4.579999923706055
2014-08-05,4.639999866485596,4.53000020980835,4.579999923706055,4.570000171661377,4088124.0,4.570000171661377
2014-08-06,4.630000114440918,4.539999961853027,4.570000171661377,4.630000114440918,3771463.0,4.630000114440918
2014-08-07,4.659999847412109,4.539999961853027,4.650000095367432,4.550000190734863,3313848.0,4.550000190734863
2014-08-08,4.599999904632568,4.519999980926514,4.519999980926514,4.590000152587891,2007512.0,4.590000152587891
2014-08-11,4.650000095367432,4.559999942779541,4.570000171661377,4.639999866485596,2447162.0,4.639999866485596
2014-08-12,4.710000038146973,4.599999904632568,4.639999866485596,4.699999809265137,3804826.0,4.699999809265137
2014-08-13,4.78000020980835,4.599999904632568,4.690000057220459,4.659999847412109,4154113.0,4.659999847412109
2014-08-14,4.699999809265137,4.619999885559082,4.659999847412109,4.650000095367432,3443871.0,4.650000095367432
2014-08-15,4.71999979019165,4.630000114440918,4.670000076293945,4.679999828338623,3427154.0,4.679999828338623
2014-08-18,4.739999771118164,4.670000076293945,4.679999828338623,4.739999771118164,5096696.0,4.739999771118164
2014-08-19,4.800000190734863,4.71999979019165,4.739999771118164,4.78000020980835,5030745.0,4.78000020980835
2014-08-20,4.860000133514404,4.730000019073486,4.78000020980835,4.800000190734863,5825547.0,4.800000190734863
2014-08-21,4.829999923706055,4.710000038146973,4.829999923706055,4.760000228881836,5032254.0,4.760000228881836
2014-08-22,4.840000152587891,4.739999771118164,4.78000020980835,4.820000171661377,5842131.0,4.820000171661377
2014-08-25,4.809999942779541,4.679999828338623,4.809999942779541,4.690000057220459,5054335.0,4.690000057220459
2014-08-26,4.71999979019165,4.579999923706055,4.679999828338623,4.619999885559082,4912358.0,4.619999885559082
2014-08-27,4.670000076293945,4.590000152587891,4.630000114440918,4.659999847412109,3213107.0,4.659999847412109
2014-08-28,4.650000095367432,4.519999980926514,4.650000095367432,4.619999885559082,3960352.0,4.619999885559082
2014-08-29,4.679999828338623,4.550000190734863,4.550000190734863,4.679999828338623,3579523.0,4.679999828338623
2014-09-01,4.739999771118164,4.650000095367432,4.679999828338623,4.71999979019165,3679152.0,4.71999979019165
2014-09-02,4.800000190734863,4.71999979019165,4.730000019073486,4.769999980926514,5267479.0,4.769999980926514
2014-09-03,4.800000190734863,4.739999771118164,4.789999961853027,4.800000190734863,4484544.0,4.800000190734863
2014-09-04,4.900000095367432,4.760000228881836,4.789999961853027,4.869999885559082,7229569.0,4.869999885559082
2014-09-05,4.940000057220459,4.829999923706055,4.880000114440918,4.909999847412109,7467313.0,4.909999847412109
2014-09-09,4.920000076293945,4.820000171661377,4.900000095367432,4.880000114440918,5115178.0,4.880000114440918
2014-09-10,4.909999847412109,4.829999923706055,4.869999885559082,4.900000095367432,4436926.0,4.900000095367432
2014-09-11,5.039999961853027,4.869999885559082,4.880000114440918,4.909999847412109,6072746.0,4.909999847412109
2014-09-12,5.150000095367432,4.880000114440918,4.889999866485596,5.079999923706055,9849012.0,5.079999923706055
2014-09-15,5.199999809265137,5.0,5.050000190734863,5.159999847412109,6976426.0,5.159999847412109
2014-09-16,5.409999847412109,5.03000020980835,5.170000076293945,5.050000190734863,13780124.0,5.050000190734863
2014-09-17,5.400000095367432,5.019999980926514,5.099999904632568,5.349999904632568,14717751.0,5.349999904632568
2014-09-18,5.519999980926514,5.230000019073486,5.289999961853027,5.309999942779541,11602805.0,5.309999942779541
2014-09-19,5.360000133514404,5.199999809265137,5.360000133514404,5.260000228881836,6363527.0,5.260000228881836
2014-09-22,5.289999961853027,5.119999885559082,5.269999980926514,5.159999847412109,5698572.0,5.159999847412109
2014-09-23,5.25,5.150000095367432,5.179999828338623,5.239999771118164,5162320.0,5.239999771118164
2014-09-24,5.320000171661377,5.170000076293945,5.21999979019165,5.300000190734863,10275664.0,5.300000190734863
2014-09-25,5.369999885559082,5.25,5.300000190734863,5.260000228881836,8696219.0,5.260000228881836
2014-09-26,5.269999980926514,5.159999847412109,5.25,5.25,7930187.0,5.25
2014-09-29,5.480000019073486,5.260000228881836,5.269999980926514,5.409999847412109,12381395.0,5.409999847412109
2014-09-30,5.489999771118164,5.340000152587891,5.420000076293945,5.449999809265137,7957490.0,5.449999809265137
2014-10-08,5.699999809265137,5.460000038146973,5.5,5.610000133514404,11683088.0,5.610000133514404
2014-10-09,5.639999866485596,5.510000228881836,5.610000133514404,5.599999904632568,6932784.0,5.599999904632568
2014-10-10,5.619999885559082,5.480000019073486,5.550000190734863,5.510000228881836,6831415.0,5.510000228881836
2014-10-13,5.639999866485596,5.46999979019165,5.53000020980835,5.610000133514404,7263191.0,5.610000133514404
2014-10-14,5.679999828338623,5.480000019073486,5.590000152587891,5.559999942779541,7599780.0,5.559999942779541
2014-10-15,5.599999904632568,5.480000019073486,5.53000020980835,5.579999923706055,6218876.0,5.579999923706055
2014-10-16,5.579999923706055,5.380000114440918,5.570000171661377,5.400000095367432,8723602.0,5.400000095367432
2014-10-17,5.409999847412109,5.179999828338623,5.369999885559082,5.269999980926514,8547964.0,5.269999980926514
2014-10-20,5.369999885559082,5.269999980926514,5.269999980926514,5.309999942779541,5983193.0,5.309999942779541
2014-10-21,5.369999885559082,5.230000019073486,5.309999942779541,5.25,5390422.0,5.25
2014-10-22,5.320000171661377,5.150000095367432,5.25,5.190000057220459,6847670.0,5.190000057220459
2014-10-23,5.21999979019165,5.010000228881836,5.179999828338623,5.050000190734863,6721484.0,5.050000190734863
2014-10-24,5.25,5.019999980926514,5.019999980926514,5.239999771118164,6585297.0,5.239999771118164
2014-10-27,5.230000019073486,5.119999885559082,5.230000019073486,5.190000057220459,4672184.0,5.190000057220459
2014-10-28,5.28000020980835,5.150000095367432,5.179999828338623,5.269999980926514,5518661.0,5.269999980926514
2014-10-29,5.550000190734863,5.260000228881836,5.269999980926514,5.46999979019165,13634507.0,5.46999979019165
2014-10-30,5.489999771118164,5.360000133514404,5.429999828338623,5.400000095367432,10906410.0,5.400000095367432
2014-10-31,5.460000038146973,5.28000020980835,5.420000076293945,5.340000152587891,10858055.0,5.340000152587891
2014-11-03,5.440000057220459,5.300000190734863,5.349999904632568,5.389999866485596,10395184.0,5.389999866485596
2014-11-04,5.400000095367432,5.269999980926514,5.369999885559082,5.320000171661377,9576143.0,5.320000171661377
2014-11-05,5.329999923706055,5.239999771118164,5.320000171661377,5.289999961853027,7401248.0,5.289999961853027
2014-11-06,5.369999885559082,5.260000228881836,5.269999980926514,5.340000152587891,6758197.0,5.340000152587891
2014-11-07,5.409999847412109,5.25,5.340000152587891,5.269999980926514,8855762.0,5.269999980926514
2014-11-10,5.300000190734863,5.21999979019165,5.28000020980835,5.28000020980835,6691677.0,5.28000020980835
2014-11-11,5.289999961853027,4.96999979019165,5.289999961853027,5.039999961853027,13168109.0,5.039999961853027
2014-11-12,5.170000076293945,4.96999979019165,5.03000020980835,5.150000095367432,6389114.0,5.150000095367432
2014-11-13,5.139999866485596,4.989999771118164,5.119999885559082,5.039999961853027,5984715.0,5.039999961853027
2014-11-14,5.139999866485596,4.960000038146973,5.019999980926514,5.130000114440918,5099751.0,5.130000114440918
2014-11-17,5.190000057220459,5.079999923706055,5.150000095367432,5.179999828338623,4339835.0,5.179999828338623
2014-11-18,5.21999979019165,5.110000133514404,5.150000095367432,5.190000057220459,3817351.0,5.190000057220459
2014-11-19,5.210000038146973,5.139999866485596,5.190000057220459,5.199999809265137,5072849.0,5.199999809265137
2014-11-20,5.210000038146973,5.130000114440918,5.190000057220459,5.170000076293945,3885673.0,5.170000076293945
2014-11-21,5.260000228881836,5.150000095367432,5.170000076293945,5.21999979019165,6008968.0,5.21999979019165
2014-11-24,5.289999961853027,5.210000038146973,5.28000020980835,5.260000228881836,6370284.0,5.260000228881836
2014-11-25,5.449999809265137,5.239999771118164,5.289999961853027,5.380000114440918,11545005.0,5.380000114440918
2014-11-26,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2014-11-27,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2014-11-28,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2014-12-01,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2014-12-02,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2014-12-03,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2014-12-04,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2014-12-05,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2014-12-08,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2014-12-09,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2014-12-10,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2014-12-11,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2014-12-12,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2014-12-15,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2014-12-16,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2014-12-17,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2014-12-18,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2014-12-19,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2014-12-22,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2014-12-23,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2014-12-24,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2014-12-25,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2014-12-26,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2014-12-29,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2014-12-30,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2014-12-31,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-01-05,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-01-06,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-01-07,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-01-08,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-01-09,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-01-12,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-01-13,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-01-14,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-01-15,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-01-16,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-01-19,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-01-20,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-01-21,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-01-22,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-01-23,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-01-26,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-01-27,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-01-28,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-01-29,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-01-30,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-02-02,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-02-03,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-02-04,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-02-05,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-02-06,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-02-09,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-02-10,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-02-11,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-02-12,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-02-13,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-02-16,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-02-17,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-02-25,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-02-26,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-02-27,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-03-02,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-03-03,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-03-04,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-03-05,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-03-06,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-03-09,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-03-10,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-03-11,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2015-03-12,5.920000076293945,5.920000076293945,5.920000076293945,5.920000076293945,465080.0,5.920000076293945
2015-03-13,6.510000228881836,6.510000228881836,6.510000228881836,6.510000228881836,1468893.0,6.510000228881836
2015-03-16,7.159999847412109,6.809999942779541,7.159999847412109,7.159999847412109,72674700.0,7.159999847412109
2015-03-17,7.880000114440918,7.119999885559082,7.199999809265137,7.880000114440918,50403777.0,7.880000114440918
2015-03-18,8.670000076293945,8.0,8.350000381469727,8.239999771118164,87085468.0,8.239999771118164
2015-03-19,8.289999961853027,7.730000019073486,8.289999961853027,7.96999979019165,41976348.0,7.96999979019165
2015-03-20,8.069999694824219,7.710000038146973,7.880000114440918,7.960000038146973,33283311.0,7.960000038146973
2015-03-23,8.050000190734863,7.71999979019165,7.869999885559082,8.010000228881836,33199740.0,8.010000228881836
2015-03-24,7.980000019073486,7.619999885559082,7.980000019073486,7.840000152587891,27180556.0,7.840000152587891
2015-03-25,8.09000015258789,7.699999809265137,7.849999904632568,7.980000019073486,28726070.0,7.980000019073486
2015-03-26,8.300000190734863,7.760000228881836,7.989999771118164,8.140000343322754,36569969.0,8.140000343322754
2015-03-27,8.220000267028809,7.809999942779541,8.09000015258789,7.920000076293945,22888167.0,7.920000076293945
2015-03-30,7.860000133514404,7.71999979019165,7.829999923706055,7.829999923706055,19788231.0,7.829999923706055
2015-03-31,7.96999979019165,7.75,7.789999961853027,7.800000190734863,15055373.0,7.800000190734863
2015-04-01,7.96999979019165,7.769999980926514,7.849999904632568,7.929999828338623,17922628.0,7.929999828338623
2015-04-02,8.170000076293945,7.909999847412109,7.929999828338623,8.149999618530273,27981859.0,8.149999618530273
2015-04-03,8.399999618530273,8.0,8.100000381469727,8.140000343322754,27205019.0,8.140000343322754
2015-04-07,8.949999809265137,8.050000190734863,8.130000114440918,8.949999809265137,50181236.0,8.949999809265137
2015-04-08,8.880000114440918,8.319999694824219,8.869999885559082,8.529999732971191,39295391.0,8.529999732971191
2015-04-09,8.550000190734863,7.960000038146973,8.380000114440918,8.4399995803833,26006114.0,8.4399995803833
2015-04-10,8.59000015258789,8.25,8.289999961853027,8.510000228881836,22740244.0,8.510000228881836
2015-04-13,8.600000381469727,8.390000343322754,8.479999542236328,8.5,18634339.0,8.5
2015-04-14,8.819999694824219,8.399999618530273,8.550000190734863,8.449999809265137,21334208.0,8.449999809265137
2015-04-15,8.399999618530273,7.880000114440918,8.359999656677246,7.900000095367432,19077159.0,7.900000095367432
2015-04-16,8.100000381469727,7.690000057220459,7.78000020980835,7.960000038146973,15402888.0,7.960000038146973
2015-04-17,8.279999732971191,7.949999809265137,8.0,8.100000381469727,17426100.0,8.100000381469727
2015-04-20,8.09000015258789,7.840000152587891,8.010000228881836,7.860000133514404,14247202.0,7.860000133514404
2015-04-21,8.239999771118164,7.840000152587891,7.869999885559082,8.1899995803833,14333235.0,8.1899995803833
2015-04-22,8.800000190734863,8.220000267028809,8.239999771118164,8.609999656677246,26546622.0,8.609999656677246
2015-04-23,8.75,8.40999984741211,8.600000381469727,8.630000114440918,22730672.0,8.630000114440918
2015-04-24,9.489999771118164,8.369999885559082,8.529999732971191,9.109999656677246,75079137.0,9.109999656677246
2015-04-27,9.260000228881836,8.789999961853027,9.0,9.010000228881836,35603336.0,9.010000228881836
2015-04-28,8.949999809265137,8.40999984741211,8.949999809265137,8.430000305175781,24258659.0,8.430000305175781
2015-04-29,8.850000381469727,8.180000305175781,8.399999618530273,8.8100004196167,18338475.0,8.8100004196167
2015-04-30,8.989999771118164,8.5,8.760000228881836,8.539999961853027,13991286.0,8.539999961853027
2015-05-04,8.84000015258789,8.34000015258789,8.569999694824219,8.670000076293945,12152963.0,8.670000076293945
2015-05-05,8.989999771118164,8.5,8.670000076293945,8.739999771118164,21038103.0,8.739999771118164
2015-05-06,9.119999885559082,8.720000267028809,8.800000190734863,9.050000190734863,36937830.0,9.050000190734863
2015-05-07,9.069999694824219,8.149999618530273,8.979999542236328,8.149999618530273,24036882.0,8.149999618530273
2015-05-08,8.350000381469727,7.900000095367432,8.15999984741211,8.279999732971191,16694529.0,8.279999732971191
2015-05-11,9.039999961853027,8.220000267028809,8.369999885559082,8.880000114440918,29791497.0,8.880000114440918
2015-05-12,9.770000457763672,8.729999542236328,8.890000343322754,9.479999542236328,70046712.0,9.479999542236328
2015-05-13,9.649999618530273,9.109999656677246,9.239999771118164,9.3100004196167,41506099.0,9.3100004196167
2015-05-14,9.600000381469727,9.149999618530273,9.25,9.40999984741211,27092314.0,9.40999984741211
2015-05-15,9.930000305175781,9.289999961853027,9.430000305175781,9.630000114440918,37211190.0,9.630000114440918
2015-05-18,9.880000114440918,9.289999961853027,9.739999771118164,9.3100004196167,25932909.0,9.3100004196167
2015-05-19,9.6899995803833,9.199999809265137,9.199999809265137,9.579999923706055,24663219.0,9.579999923706055
2015-05-20,10.100000381469727,9.420000076293945,9.609999656677246,9.6899995803833,35855673.0,9.6899995803833
2015-05-21,10.460000038146973,9.739999771118164,9.739999771118164,10.279999732971191,36068614.0,10.279999732971191
2015-05-22,10.800000190734863,10.010000228881836,10.289999961853027,10.380000114440918,32845312.0,10.380000114440918
2015-05-25,10.770000457763672,10.100000381469727,10.300000190734863,10.699999809265137,31488169.0,10.699999809265137
2015-05-26,10.90999984741211,10.34000015258789,10.800000190734863,10.729999542236328,33804095.0,10.729999542236328
2015-05-27,10.6899995803833,10.210000038146973,10.680000305175781,10.460000038146973,27804868.0,10.460000038146973
2015-05-28,10.979999542236328,9.699999809265137,10.579999923706055,9.779999732971191,34047152.0,9.779999732971191
2015-05-29,9.949999809265137,9.25,9.579999923706055,9.600000381469727,22725853.0,9.600000381469727
2015-06-01,10.210000038146973,9.529999732971191,9.600000381469727,10.119999885559082,19248081.0,10.119999885559082
2015-06-02,10.829999923706055,9.979999542236328,10.180000305175781,10.779999732971191,28049858.0,10.779999732971191
2015-06-03,11.770000457763672,10.630000114440918,10.949999809265137,11.5600004196167,39557147.0,11.5600004196167
2015-06-04,11.470000267028809,10.399999618530273,11.210000038146973,11.119999885559082,37030715.0,11.119999885559082
2015-06-05,11.699999809265137,10.800000190734863,11.289999961853027,11.399999618530273,32949800.0,11.399999618530273
2015-06-08,12.09000015258789,11.520000457763672,11.779999732971191,11.970000267028809,42581072.0,11.970000267028809
2015-06-09,11.949999809265137,11.210000038146973,11.949999809265137,11.510000228881836,26103575.0,11.510000228881836
2015-06-10,11.850000381469727,11.109999656677246,11.300000190734863,11.600000381469727,23176275.0,11.600000381469727
2015-06-11,11.949999809265137,11.489999771118164,11.600000381469727,11.800000190734863,22439514.0,11.800000190734863
2015-06-12,12.819999694824219,11.829999923706055,11.829999923706055,12.760000228881836,41427609.0,12.760000228881836
2015-06-15,13.489999771118164,12.5600004196167,13.050000190734863,12.670000076293945,38789602.0,12.670000076293945
2015-06-16,12.569999694824219,11.5,12.34000015258789,11.899999618530273,26616625.0,11.899999618530273
2015-06-17,12.4399995803833,11.329999923706055,11.869999885559082,12.329999923706055,25063966.0,12.329999923706055
2015-06-18,12.899999618530273,12.130000114440918,12.140000343322754,12.220000267028809,23512620.0,12.220000267028809
2015-06-19,12.0,11.0,11.75,11.0,19712636.0,11.0
2015-06-23,11.130000114440918,9.899999618530273,10.819999694824219,10.760000228881836,18565109.0,10.760000228881836
2015-06-24,11.100000381469727,10.619999885559082,10.880000114440918,11.09000015258789,18914921.0,11.09000015258789
2015-06-25,11.100000381469727,10.09000015258789,11.100000381469727,10.359999656677246,21907040.0,10.359999656677246
2015-06-26,10.119999885559082,9.319999694824219,10.0,9.319999694824219,20058438.0,9.319999694824219
2015-06-29,9.579999923706055,8.390000343322754,9.579999923706055,8.390000343322754,22098660.0,8.390000343322754
2015-06-30,8.789999961853027,7.550000190734863,8.300000190734863,8.720000267028809,24847917.0,8.720000267028809
2015-07-01,8.90999984741211,7.849999904632568,8.600000381469727,7.849999904632568,19423479.0,7.849999904632568
2015-07-02,7.96999979019165,7.070000171661377,7.800000190734863,7.070000171661377,20417687.0,7.070000171661377
2015-07-03,7.25,6.360000133514404,6.800000190734863,6.360000133514404,18193774.0,6.360000133514404
2015-07-06,7.0,5.71999979019165,7.0,5.829999923706055,21994524.0,5.829999923706055
2015-07-07,5.769999980926514,5.25,5.71999979019165,5.25,9393651.0,5.25
2015-07-08,5.0,4.730000019073486,4.730000019073486,4.730000019073486,24600446.0,4.730000019073486
2015-07-09,5.199999809265137,4.5,4.5,5.199999809265137,21872634.0,5.199999809265137
2015-07-10,5.71999979019165,5.360000133514404,5.480000019073486,5.71999979019165,14253186.0,5.71999979019165
2015-07-13,6.289999961853027,6.0,6.199999809265137,6.289999961853027,35063219.0,6.289999961853027
2015-07-14,6.909999847412109,6.110000133514404,6.5,6.599999904632568,44538768.0,6.599999904632568
2015-07-15,6.519999980926514,5.940000057220459,6.28000020980835,5.940000057220459,22188906.0,5.940000057220459
2015-07-16,6.46999979019165,5.400000095367432,5.5,6.150000095367432,18889882.0,6.150000095367432
2015-07-17,6.769999980926514,6.059999942779541,6.150000095367432,6.769999980926514,26437823.0,6.769999980926514
2015-07-20,7.260000228881836,6.690000057220459,6.909999847412109,6.900000095367432,33277435.0,6.900000095367432
2015-07-21,7.300000190734863,6.559999942779541,6.699999809265137,7.21999979019165,25299706.0,7.21999979019165
2015-07-22,7.920000076293945,7.019999980926514,7.099999904632568,7.809999942779541,33773407.0,7.809999942779541
2015-07-23,8.430000305175781,7.619999885559082,7.900000095367432,8.09000015258789,41201769.0,8.09000015258789
2015-07-24,8.359999656677246,7.599999904632568,7.900000095367432,7.829999923706055,33814965.0,7.829999923706055
2015-07-27,7.730000019073486,7.050000190734863,7.579999923706055,7.050000190734863,21902767.0,7.050000190734863
2015-07-28,6.949999809265137,6.349999904632568,6.380000114440918,6.360000133514404,23876593.0,6.360000133514404
2015-07-29,6.940000057220459,6.300000190734863,6.400000095367432,6.900000095367432,18890862.0,6.900000095367432
2015-07-30,7.150000095367432,6.570000171661377,6.800000190734863,6.579999923706055,17624006.0,6.579999923706055
2015-07-31,6.690000057220459,6.28000020980835,6.409999847412109,6.599999904632568,12945038.0,6.599999904632568
2015-08-03,6.78000020980835,6.050000190734863,6.409999847412109,6.760000228881836,13040416.0,6.760000228881836
2015-08-04,7.260000228881836,6.610000133514404,6.650000095367432,7.239999771118164,22355626.0,7.239999771118164
2015-08-05,7.300000190734863,6.909999847412109,7.150000095367432,7.110000133514404,17335293.0,7.110000133514404
2015-08-06,7.03000020980835,6.75,6.900000095367432,6.78000020980835,14255790.0,6.78000020980835
2015-08-07,7.03000020980835,6.849999904632568,6.849999904632568,6.980000019073486,11555366.0,6.980000019073486
2015-08-10,7.440000057220459,7.019999980926514,7.039999961853027,7.360000133514404,16991065.0,7.360000133514404
2015-08-11,7.579999923706055,7.190000057220459,7.289999961853027,7.449999809265137,23745837.0,7.449999809265137
2015-08-12,7.639999866485596,7.25,7.320000171661377,7.440000057220459,19206483.0,7.440000057220459
2015-08-13,8.15999984741211,7.300000190734863,7.400000095367432,8.039999961853027,38058818.0,8.039999961853027
2015-08-14,8.260000228881836,7.900000095367432,7.96999979019165,8.100000381469727,32010923.0,8.100000381469727
2015-08-17,8.90999984741211,8.0,8.069999694824219,8.90999984741211,30628475.0,8.90999984741211
2015-08-18,9.279999732971191,8.020000457763672,9.0,8.729999542236328,46537128.0,8.729999542236328
2015-08-19,9.239999771118164,7.869999885559082,8.5,9.119999885559082,35535049.0,9.119999885559082
2015-08-20,9.6899995803833,8.8100004196167,8.970000267028809,9.210000038146973,41330715.0,9.210000038146973
2015-08-21,9.149999618530273,8.289999961853027,8.899999618530273,8.720000267028809,36081085.0,8.720000267028809
2015-08-24,8.229999542236328,7.849999904632568,8.199999809265137,7.849999904632568,11378045.0,7.849999904632568
2015-08-25,7.210000038146973,7.070000171661377,7.070000171661377,7.070000171661377,8016813.0,7.070000171661377
2015-08-26,7.010000228881836,6.360000133514404,6.510000228881836,6.360000133514404,40331111.0,6.360000133514404
2015-08-27,6.519999980926514,5.71999979019165,6.389999866485596,6.03000020980835,35124840.0,6.03000020980835
2015-08-28,6.590000152587891,5.849999904632568,6.050000190734863,6.559999942779541,27926596.0,6.559999942779541
2015-08-31,6.389999866485596,5.900000095367432,6.389999866485596,5.900000095367432,19598288.0,5.900000095367432
2015-09-01,5.980000019073486,5.309999942779541,5.610000133514404,5.309999942779541,19759427.0,5.309999942779541
2015-09-02,5.440000057220459,4.820000171661377,5.010000228881836,4.849999904632568,19128015.0,4.849999904632568
2015-09-07,4.849999904632568,4.849999904632568,4.849999904632568,4.849999904632568,0.0,4.849999904632568
2015-09-08,4.849999904632568,4.849999904632568,4.849999904632568,4.849999904632568,0.0,4.849999904632568
2015-09-09,4.849999904632568,4.849999904632568,4.849999904632568,4.849999904632568,0.0,4.849999904632568
2015-09-10,4.849999904632568,4.849999904632568,4.849999904632568,4.849999904632568,0.0,4.849999904632568
2015-09-11,4.849999904632568,4.849999904632568,4.849999904632568,4.849999904632568,0.0,4.849999904632568
2015-09-14,4.849999904632568,4.849999904632568,4.849999904632568,4.849999904632568,0.0,4.849999904632568
2015-09-15,5.340000152587891,5.0,5.0,5.340000152587891,17689805.0,5.340000152587891
2015-09-16,5.869999885559082,5.449999809265137,5.599999904632568,5.869999885559082,23819428.0,5.869999885559082
2015-09-17,6.460000038146973,6.099999904632568,6.460000038146973,6.199999809265137,21536910.0,6.199999809265137
2015-09-18,6.489999771118164,5.650000095367432,6.260000228881836,5.940000057220459,43176236.0,5.940000057220459
2015-09-21,6.150000095367432,5.389999866485596,5.699999809265137,6.090000152587891,33740083.0,6.090000152587891
2015-09-22,6.079999923706055,5.809999942779541,5.900000095367432,5.940000057220459,26740451.0,5.940000057220459
2015-09-23,5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,0.0,5.940000057220459
2015-09-24,5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,0.0,5.940000057220459
2015-09-25,5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,0.0,5.940000057220459
2015-09-28,6.079999923706055,5.809999942779541,5.900000095367432,5.940000057220459,26740451.0,5.940000057220459
2015-09-29,5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,0.0,5.940000057220459
2015-09-30,5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,0.0,5.940000057220459
2015-10-08,5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,0.0,5.940000057220459
2015-10-09,5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,0.0,5.940000057220459
2015-10-12,5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,0.0,5.940000057220459
2015-10-13,5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,0.0,5.940000057220459
2015-10-14,5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,0.0,5.940000057220459
2015-10-15,5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,0.0,5.940000057220459
2015-10-16,5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,0.0,5.940000057220459
2015-10-19,5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,0.0,5.940000057220459
2015-10-20,5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,0.0,5.940000057220459
2015-10-21,6.53000020980835,6.53000020980835,6.53000020980835,6.53000020980835,1268101.0,6.53000020980835
2015-10-22,7.179999828338623,7.179999828338623,7.179999828338623,7.179999828338623,765501.0,7.179999828338623
2015-10-23,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,1426110.0,7.900000095367432
2015-10-26,8.6899995803833,8.6899995803833,8.6899995803833,8.6899995803833,3642675.0,8.6899995803833
2015-10-27,9.5600004196167,8.890000343322754,9.5600004196167,9.5600004196167,84302576.0,9.5600004196167
2015-10-28,10.520000457763672,9.899999618530273,10.010000228881836,10.520000457763672,18899220.0,10.520000457763672
2015-10-29,11.569999694824219,11.050000190734863,11.569999694824219,11.569999694824219,41922519.0,11.569999694824219
2015-10-30,12.729999542236328,12.279999732971191,12.579999923706055,12.729999542236328,47755303.0,12.729999542236328
2015-11-02,13.130000114440918,11.460000038146973,11.460000038146973,11.880000114440918,100812822.0,11.880000114440918
2015-11-03,13.069999694824219,12.449999809265137,12.600000381469727,13.069999694824219,25743594.0,13.069999694824219
2015-11-04,14.279999732971191,12.399999618530273,13.899999618530273,13.329999923706055,114871041.0,13.329999923706055
2015-11-05,13.180000305175781,12.260000228881836,13.0,12.5600004196167,69730024.0,12.5600004196167
2015-11-06,12.779999732971191,12.050000190734863,12.350000381469727,12.6899995803833,58246911.0,12.6899995803833
2015-11-09,13.960000038146973,12.170000076293945,12.600000381469727,13.960000038146973,90953430.0,13.960000038146973
2015-11-10,14.359999656677246,13.329999923706055,13.699999809265137,13.529999732971191,82572195.0,13.529999732971191
2015-11-11,13.880000114440918,12.90999984741211,13.149999618530273,13.390000343322754,50000350.0,13.390000343322754
2015-11-12,14.329999923706055,13.010000228881836,13.09000015258789,13.619999885559082,62905771.0,13.619999885559082
2015-11-13,14.880000114440918,13.359999656677246,13.359999656677246,14.140000343322754,67068519.0,14.140000343322754
2015-11-16,14.130000114440918,13.510000228881836,13.699999809265137,13.880000114440918,40501121.0,13.880000114440918
2015-11-17,14.84000015258789,13.600000381469727,13.899999618530273,14.170000076293945,54777179.0,14.170000076293945
2015-11-18,14.449999809265137,12.949999809265137,13.979999542236328,13.0,42309230.0,13.0
2015-11-19,13.479999542236328,12.550000190734863,12.949999809265137,13.390000343322754,34660064.0,13.390000343322754
2015-11-20,13.289999961853027,12.949999809265137,13.210000038146973,13.09000015258789,27429994.0,13.09000015258789
2015-11-23,14.229999542236328,12.710000038146973,12.899999618530273,13.779999732971191,42813482.0,13.779999732971191
2015-11-24,14.15999984741211,13.3100004196167,13.600000381469727,13.65999984741211,26259828.0,13.65999984741211
2015-11-25,15.029999732971191,13.680000305175781,13.680000305175781,15.029999732971191,31207191.0,15.029999732971191
2015-11-26,16.530000686645508,14.569999694824219,16.0,14.75,68608467.0,14.75
2015-11-27,14.670000076293945,13.279999732971191,14.029999732971191,13.300000190734863,44402539.0,13.300000190734863
2015-11-30,13.5,12.199999809265137,13.010000228881836,13.100000381469727,29593996.0,13.100000381469727
2015-12-01,13.770000457763672,12.890000343322754,13.0,13.279999732971191,23786526.0,13.279999732971191
2015-12-02,13.09000015258789,12.300000190734863,13.0,12.899999618530273,19431998.0,12.899999618530273
2015-12-03,13.289999961853027,12.819999694824219,13.010000228881836,13.199999809265137,16874011.0,13.199999809265137
2015-12-04,13.489999771118164,13.020000457763672,13.119999885559082,13.289999961853027,19618269.0,13.289999961853027
2015-12-07,14.5600004196167,13.0,13.170000076293945,14.149999618530273,37192539.0,14.149999618530273
2015-12-08,14.140000343322754,13.5600004196167,13.880000114440918,14.050000190734863,25782816.0,14.050000190734863
2015-12-09,14.680000305175781,13.699999809265137,14.300000190734863,13.989999771118164,24048571.0,13.989999771118164
2015-12-10,14.460000038146973,13.600000381469727,13.710000038146973,13.75,19832305.0,13.75
2015-12-11,13.949999809265137,13.100000381469727,13.760000228881836,13.140000343322754,18536893.0,13.140000343322754
2015-12-14,13.380000114440918,12.609999656677246,12.609999656677246,13.25,11004846.0,13.25
2015-12-15,14.100000381469727,13.210000038146973,13.270000457763672,13.920000076293945,22453546.0,13.920000076293945
2015-12-16,14.289999961853027,13.770000457763672,13.850000381469727,13.8100004196167,20287593.0,13.8100004196167
2015-12-17,14.420000076293945,14.020000457763672,14.069999694824219,14.1899995803833,26320941.0,14.1899995803833
2015-12-18,15.609999656677246,14.050000190734863,14.100000381469727,15.609999656677246,53480053.0,15.609999656677246
2015-12-21,16.0,15.130000114440918,15.880000114440918,15.760000228881836,44457724.0,15.760000228881836
2015-12-22,17.299999237060547,15.3100004196167,15.75,16.649999618530273,48495643.0,16.649999618530273
2015-12-23,16.690000534057617,15.710000038146973,16.219999313354492,15.760000228881836,34994508.0,15.760000228881836
2015-12-24,15.989999771118164,14.899999618530273,15.869999885559082,15.430000305175781,21109526.0,15.430000305175781
2015-12-25,15.800000190734863,15.279999732971191,15.380000114440918,15.59000015258789,14616002.0,15.59000015258789
2015-12-28,15.899999618530273,14.359999656677246,15.6899995803833,14.5,23087710.0,14.5
2015-12-29,14.859999656677246,14.15999984741211,14.430000305175781,14.75,13763020.0,14.75
2015-12-30,14.899999618530273,14.520000457763672,14.899999618530273,14.670000076293945,11132639.0,14.670000076293945
2015-12-31,15.449999809265137,14.600000381469727,14.600000381469727,14.770000457763672,17011512.0,14.770000457763672
2016-01-04,14.890000343322754,13.289999961853027,14.699999809265137,13.289999961853027,14652384.0,13.289999961853027
2016-01-05,13.0600004196167,11.960000038146973,12.050000190734863,12.380000114440918,26361976.0,12.380000114440918
2016-01-06,12.869999885559082,12.300000190734863,12.449999809265137,12.84000015258789,17887343.0,12.84000015258789
2016-01-07,12.619999885559082,11.5600004196167,12.5,11.5600004196167,4859400.0,11.5600004196167
2016-01-08,11.899999618530273,10.40999984741211,11.699999809265137,11.369999885559082,20005049.0,11.369999885559082
2016-01-11,11.029999732971191,10.229999542236328,10.979999542236328,10.229999542236328,15478974.0,10.229999542236328
2016-01-12,10.5,9.720000267028809,10.210000038146973,10.210000038146973,14553863.0,10.210000038146973
2016-01-13,10.470000267028809,9.5600004196167,10.25,9.59000015258789,12012607.0,9.59000015258789
2016-01-14,10.329999923706055,9.220000267028809,9.350000381469727,10.25,15114339.0,10.25
2016-01-15,10.4399995803833,9.680000305175781,10.100000381469727,9.869999885559082,15593182.0,9.869999885559082
2016-01-18,10.279999732971191,9.550000190734863,9.65999984741211,10.039999961853027,14523470.0,10.039999961853027
2016-01-19,10.5600004196167,9.90999984741211,10.0,10.460000038146973,15332242.0,10.460000038146973
2016-01-20,10.800000190734863,10.220000267028809,10.300000190734863,10.369999885559082,17090484.0,10.369999885559082
2016-01-21,10.359999656677246,9.65999984741211,10.140000343322754,9.699999809265137,17760799.0,9.699999809265137
2016-01-22,10.670000076293945,9.90999984741211,9.989999771118164,10.670000076293945,12965811.0,10.670000076293945
2016-01-25,11.739999771118164,11.029999732971191,11.739999771118164,11.739999771118164,22941305.0,11.739999771118164
2016-01-26,12.899999618530273,11.75,12.0,11.800000190734863,61035647.0,11.800000190734863
2016-01-27,11.5,10.619999885559082,11.5,11.170000076293945,41582298.0,11.170000076293945
2016-01-28,10.84000015258789,10.050000190734863,10.65999984741211,10.050000190734863,25418784.0,10.050000190734863
2016-01-29,10.739999771118164,9.800000190734863,10.0,10.270000457763672,19720905.0,10.270000457763672
2016-02-01,10.420000076293945,9.300000190734863,10.039999961853027,9.699999809265137,18220861.0,9.699999809265137
2016-02-02,10.479999542236328,9.979999542236328,9.989999771118164,10.229999542236328,16209644.0,10.229999542236328
2016-02-03,11.25,9.779999732971191,9.880000114440918,11.25,30363228.0,11.25
2016-02-04,11.739999771118164,11.069999694824219,11.489999771118164,11.270000457763672,30700994.0,11.270000457763672
2016-02-05,11.399999618530273,10.760000228881836,11.109999656677246,10.869999885559082,16895891.0,10.869999885559082
2016-02-15,10.869999885559082,10.109999656677246,10.25,10.6899995803833,12403688.0,10.6899995803833
2016-02-16,11.760000228881836,10.899999618530273,10.899999618530273,11.760000228881836,15734315.0,11.760000228881836
2016-02-17,12.039999961853027,11.350000381469727,11.970000267028809,11.779999732971191,27302564.0,11.779999732971191
2016-02-18,12.369999885559082,11.529999732971191,11.800000190734863,12.010000228881836,27160458.0,12.010000228881836
2016-02-19,13.119999885559082,12.020000457763672,12.5,12.210000038146973,34452680.0,12.210000038146973
2016-02-22,12.5,12.0,12.220000267028809,12.329999923706055,25680130.0,12.329999923706055
2016-02-23,12.25,11.720000267028809,12.25,12.020000457763672,18960474.0,12.020000457763672
2016-02-24,12.420000076293945,11.789999961853027,11.800000190734863,12.300000190734863,20376654.0,12.300000190734863
2016-02-25,12.239999771118164,11.069999694824219,12.220000267028809,11.069999694824219,24172306.0,11.069999694824219
2016-02-26,11.300000190734863,10.5600004196167,11.130000114440918,10.989999771118164,14468901.0,10.989999771118164
2016-02-29,10.899999618530273,9.949999809265137,10.899999618530273,10.020000457763672,13255101.0,10.020000457763672
2016-03-01,10.380000114440918,9.880000114440918,10.149999618530273,10.239999771118164,14301688.0,10.239999771118164
2016-03-02,10.859999656677246,10.170000076293945,10.170000076293945,10.770000457763672,16711100.0,10.770000457763672
2016-03-03,11.649999618530273,10.6899995803833,10.970000267028809,10.710000038146973,18103397.0,10.710000038146973
2016-03-04,10.920000076293945,10.0,10.510000228881836,10.369999885559082,14171628.0,10.369999885559082
2016-03-07,10.760000228881836,10.399999618530273,10.470000267028809,10.6899995803833,10147745.0,10.6899995803833
2016-03-08,10.869999885559082,10.079999923706055,10.869999885559082,10.699999809265137,13356296.0,10.699999809265137
2016-03-09,10.600000381469727,10.180000305175781,10.369999885559082,10.390000343322754,8822727.0,10.390000343322754
2016-03-10,10.550000190734863,10.130000114440918,10.40999984741211,10.15999984741211,6733554.0,10.15999984741211
2016-03-11,10.140000343322754,9.880000114440918,9.880000114440918,10.029999732971191,7137216.0,10.029999732971191
2016-03-14,10.5,10.15999984741211,10.180000305175781,10.449999809265137,9834190.0,10.449999809265137
2016-03-15,10.800000190734863,10.380000114440918,10.569999694824219,10.449999809265137,11139580.0,10.449999809265137
2016-03-16,10.5600004196167,10.100000381469727,10.449999809265137,10.220000267028809,7824723.0,10.220000267028809
2016-03-17,10.5600004196167,10.199999809265137,10.390000343322754,10.550000190734863,13145881.0,10.550000190734863
2016-03-18,11.079999923706055,10.600000381469727,10.649999618530273,11.010000228881836,19490665.0,11.010000228881836
2016-03-21,11.279999732971191,10.880000114440918,11.279999732971191,11.180000305175781,20805015.0,11.180000305175781
2016-03-22,12.300000190734863,10.899999618530273,10.989999771118164,11.6899995803833,24695456.0,11.6899995803833
2016-03-23,11.6899995803833,11.359999656677246,11.5,11.550000190734863,15424229.0,11.550000190734863
2016-03-24,11.449999809265137,11.010000228881836,11.449999809265137,11.0600004196167,14037612.0,11.0600004196167
2016-03-25,11.449999809265137,11.020000457763672,11.0600004196167,11.279999732971191,10739662.0,11.279999732971191
2016-03-28,11.600000381469727,11.050000190734863,11.289999961853027,11.119999885559082,12114380.0,11.119999885559082
2016-03-29,11.210000038146973,10.649999618530273,11.119999885559082,10.789999961853027,9764092.0,10.789999961853027
2016-03-30,11.300000190734863,10.890000343322754,10.989999771118164,11.220000267028809,11869361.0,11.220000267028809
2016-03-31,11.380000114440918,11.100000381469727,11.319999694824219,11.199999809265137,10377456.0,11.199999809265137
2016-04-01,11.109999656677246,10.819999694824219,11.069999694824219,11.0600004196167,8841319.0,11.0600004196167
2016-04-05,11.449999809265137,10.989999771118164,11.020000457763672,11.369999885559082,11710328.0,11.369999885559082
2016-04-06,11.449999809265137,11.15999984741211,11.369999885559082,11.260000228881836,8962722.0,11.260000228881836
2016-04-07,11.380000114440918,10.979999542236328,11.3100004196167,11.0,9793199.0,11.0
2016-04-08,11.180000305175781,10.800000190734863,10.899999618530273,11.130000114440918,7811594.0,11.130000114440918
2016-04-11,11.479999542236328,11.170000076293945,11.279999732971191,11.289999961853027,12033180.0,11.289999961853027
2016-04-12,11.3100004196167,10.960000038146973,11.3100004196167,11.109999656677246,8645662.0,11.109999656677246
2016-04-13,11.350000381469727,11.130000114440918,11.229999542236328,11.15999984741211,11905704.0,11.15999984741211
2016-04-14,11.5,11.149999618530273,11.229999542236328,11.380000114440918,13943464.0,11.380000114440918
2016-04-15,11.699999809265137,11.300000190734863,11.359999656677246,11.319999694824219,13244272.0,11.319999694824219
2016-04-18,11.229999542236328,10.989999771118164,11.229999542236328,11.0600004196167,10284836.0,11.0600004196167
2016-04-19,11.220000267028809,11.010000228881836,11.09000015258789,11.180000305175781,7297449.0,11.180000305175781
2016-04-20,11.210000038146973,10.100000381469727,11.180000305175781,10.279999732971191,16173270.0,10.279999732971191
2016-04-21,10.380000114440918,10.039999961853027,10.279999732971191,10.100000381469727,7657588.0,10.100000381469727
2016-04-22,10.180000305175781,9.979999542236328,10.050000190734863,10.130000114440918,6109438.0,10.130000114440918
2016-04-25,10.359999656677246,9.920000076293945,10.109999656677246,10.239999771118164,6504280.0,10.239999771118164
2016-04-26,10.430000305175781,10.180000305175781,10.220000267028809,10.3100004196167,5200575.0,10.3100004196167
2016-04-27,10.399999618530273,10.15999984741211,10.3100004196167,10.210000038146973,4878950.0,10.210000038146973
2016-04-28,10.289999961853027,9.789999961853027,10.229999542236328,10.039999961853027,6251114.0,10.039999961853027
2016-04-29,10.079999923706055,9.899999618530273,10.0,9.989999771118164,3835275.0,9.989999771118164
2016-05-03,10.25,9.890000343322754,9.890000343322754,10.25,6672411.0,10.25
2016-05-04,10.680000305175781,10.199999809265137,10.300000190734863,10.4399995803833,11474331.0,10.4399995803833
2016-05-05,10.75,10.300000190734863,10.600000381469727,10.399999618530273,10302906.0,10.399999618530273
2016-05-06,10.699999809265137,10.0600004196167,10.329999923706055,10.09000015258789,14113406.0,10.09000015258789
2016-05-09,9.970000267028809,9.229999542236328,9.899999618530273,9.270000457763672,11797430.0,9.270000457763672
2016-05-10,9.569999694824219,9.199999809265137,9.25,9.289999961853027,5939641.0,9.289999961853027
2016-05-11,9.470000267028809,8.880000114440918,9.3100004196167,8.989999771118164,7258669.0,8.989999771118164
2016-05-12,8.899999618530273,8.40999984741211,8.890000343322754,8.649999618530273,7009266.0,8.649999618530273
2016-05-13,8.859999656677246,8.550000190734863,8.630000114440918,8.729999542236328,4947243.0,8.729999542236328
2016-05-16,9.069999694824219,8.550000190734863,8.699999809265137,9.0,5226725.0,9.0
2016-05-17,9.039999961853027,8.800000190734863,9.039999961853027,8.869999885559082,4652676.0,8.869999885559082
2016-05-18,8.829999923706055,8.399999618530273,8.779999732971191,8.470000267028809,5369518.0,8.470000267028809
2016-05-19,8.6899995803833,8.430000305175781,8.550000190734863,8.470000267028809,4390040.0,8.470000267028809
2016-05-20,8.739999771118164,8.329999923706055,8.489999771118164,8.65999984741211,4962480.0,8.65999984741211
2016-05-23,8.789999961853027,8.600000381469727,8.6899995803833,8.720000267028809,5983058.0,8.720000267028809
2016-05-24,8.989999771118164,8.5,8.649999618530273,8.890000343322754,7286631.0,8.890000343322754
2016-05-25,8.949999809265137,8.75,8.789999961853027,8.8100004196167,6236638.0,8.8100004196167
2016-05-26,8.800000190734863,8.449999809265137,8.800000190734863,8.720000267028809,5590989.0,8.720000267028809
2016-05-27,9.59000015258789,8.630000114440918,8.65999984741211,9.59000015258789,18524523.0,9.59000015258789
2016-05-30,9.489999771118164,9.180000305175781,9.479999542236328,9.3100004196167,16737142.0,9.3100004196167
2016-05-31,9.729999542236328,9.210000038146973,9.270000457763672,9.640000343322754,16945018.0,9.640000343322754
2016-06-01,10.600000381469727,9.5600004196167,9.649999618530273,10.600000381469727,27290745.0,10.600000381469727
2016-06-02,11.350000381469727,10.699999809265137,10.800000190734863,11.300000190734863,50890602.0,11.300000190734863
2016-06-03,11.75,10.770000457763672,11.010000228881836,11.289999961853027,37396362.0,11.289999961853027
2016-06-06,11.220000267028809,10.920000076293945,11.170000076293945,11.039999961853027,18871600.0,11.039999961853027
2016-06-07,11.149999618530273,10.8100004196167,11.010000228881836,11.0600004196167,19340614.0,11.0600004196167
2016-06-08,11.039999961853027,10.819999694824219,10.90999984741211,10.880000114440918,13712809.0,10.880000114440918
2016-06-13,10.75,9.789999961853027,10.600000381469727,9.789999961853027,19574700.0,9.789999961853027
2016-06-14,9.869999885559082,9.390000343322754,9.789999961853027,9.600000381469727,16623498.0,9.600000381469727
2016-06-15,10.300000190734863,9.449999809265137,9.529999732971191,10.109999656677246,18176686.0,10.109999656677246
2016-06-16,10.479999542236328,10.029999732971191,10.09000015258789,10.229999542236328,19287574.0,10.229999542236328
2016-06-17,10.4399995803833,9.949999809265137,10.329999923706055,10.100000381469727,13388255.0,10.100000381469727
2016-06-20,10.380000114440918,9.819999694824219,10.199999809265137,10.34000015258789,16333653.0,10.34000015258789
2016-06-21,10.579999923706055,9.899999618530273,10.380000114440918,10.010000228881836,15486193.0,10.010000228881836
2016-06-22,10.550000190734863,9.8100004196167,9.989999771118164,10.359999656677246,15698436.0,10.359999656677246
2016-06-23,10.5,10.079999923706055,10.380000114440918,10.229999542236328,11608981.0,10.229999542236328
2016-06-24,10.270000457763672,9.510000228881836,10.050000190734863,9.970000267028809,14815115.0,9.970000267028809
2016-06-27,10.300000190734863,9.760000228881836,9.760000228881836,10.1899995803833,10914610.0,10.1899995803833
2016-06-28,10.579999923706055,10.069999694824219,10.149999618530273,10.470000267028809,17264874.0,10.470000267028809
2016-06-29,10.550000190734863,10.220000267028809,10.40999984741211,10.260000228881836,12980388.0,10.260000228881836
2016-06-30,10.350000381469727,10.109999656677246,10.260000228881836,10.229999542236328,6872300.0,10.229999542236328
2016-07-01,10.319999694824219,10.079999923706055,10.300000190734863,10.109999656677246,6711129.0,10.109999656677246
2016-07-04,10.279999732971191,9.920000076293945,10.020000457763672,10.239999771118164,7924902.0,10.239999771118164
2016-07-05,10.380000114440918,10.170000076293945,10.359999656677246,10.220000267028809,9118406.0,10.220000267028809
2016-07-06,10.210000038146973,10.069999694824219,10.210000038146973,10.1899995803833,7363855.0,10.1899995803833
2016-07-07,10.380000114440918,10.100000381469727,10.1899995803833,10.369999885559082,13341549.0,10.369999885559082
2016-07-08,11.300000190734863,10.5,10.6899995803833,10.539999961853027,27816038.0,10.539999961853027
2016-07-11,10.739999771118164,10.34000015258789,10.34000015258789,10.390000343322754,13029249.0,10.390000343322754
2016-07-12,10.479999542236328,10.15999984741211,10.329999923706055,10.420000076293945,10000482.0,10.420000076293945
2016-07-13,10.960000038146973,10.390000343322754,10.449999809265137,10.75,18273034.0,10.75
2016-07-14,10.880000114440918,10.609999656677246,10.680000305175781,10.739999771118164,10548618.0,10.739999771118164
2016-07-15,10.789999961853027,10.479999542236328,10.729999542236328,10.539999961853027,7764834.0,10.539999961853027
2016-07-18,10.65999984741211,10.350000381469727,10.579999923706055,10.449999809265137,6255835.0,10.449999809265137
2016-07-19,10.720000267028809,10.369999885559082,10.470000267028809,10.6899995803833,7544491.0,10.6899995803833
2016-07-20,10.739999771118164,10.5,10.710000038146973,10.579999923706055,5558266.0,10.579999923706055
2016-07-21,10.630000114440918,10.460000038146973,10.539999961853027,10.539999961853027,6098357.0,10.539999961853027
2016-07-22,10.579999923706055,10.319999694824219,10.5,10.34000015258789,6672397.0,10.34000015258789
2016-07-25,10.510000228881836,10.3100004196167,10.3100004196167,10.390000343322754,4935616.0,10.390000343322754
2016-07-26,10.890000343322754,10.460000038146973,10.460000038146973,10.819999694824219,14620817.0,10.819999694824219
2016-07-27,10.850000381469727,9.899999618530273,10.75,10.15999984741211,14963095.0,10.15999984741211
2016-07-28,10.5,10.050000190734863,10.109999656677246,10.329999923706055,9233617.0,10.329999923706055
2016-07-29,10.550000190734863,10.220000267028809,10.380000114440918,10.369999885559082,7316600.0,10.369999885559082
2016-08-01,10.5,10.020000457763672,10.149999618530273,10.1899995803833,6047636.0,10.1899995803833
2016-08-02,10.289999961853027,10.069999694824219,10.180000305175781,10.260000228881836,3203751.0,10.260000228881836
2016-08-03,10.25,10.069999694824219,10.25,10.130000114440918,4212947.0,10.130000114440918
2016-08-04,10.300000190734863,10.069999694824219,10.119999885559082,10.1899995803833,3829193.0,10.1899995803833
2016-08-05,10.260000228881836,10.079999923706055,10.149999618530273,10.130000114440918,3805502.0,10.130000114440918
2016-08-08,10.300000190734863,10.100000381469727,10.180000305175781,10.25,4253358.0,10.25
2016-08-09,10.279999732971191,10.170000076293945,10.270000457763672,10.279999732971191,4616163.0,10.279999732971191
2016-08-10,10.680000305175781,10.229999542236328,10.279999732971191,10.470000267028809,15032515.0,10.470000267028809
2016-08-11,10.479999542236328,10.15999984741211,10.359999656677246,10.1899995803833,8054081.0,10.1899995803833
2016-08-12,10.279999732971191,10.149999618530273,10.260000228881836,10.239999771118164,3909987.0,10.239999771118164
2016-08-15,10.479999542236328,10.229999542236328,10.289999961853027,10.449999809265137,9019016.0,10.449999809265137
2016-08-16,10.760000228881836,10.369999885559082,10.40999984741211,10.75,11997766.0,10.75
2016-08-17,10.75,10.550000190734863,10.699999809265137,10.619999885559082,8625340.0,10.619999885559082
2016-08-18,10.6899995803833,10.510000228881836,10.619999885559082,10.579999923706055,5776203.0,10.579999923706055
2016-08-19,10.720000267028809,10.529999732971191,10.579999923706055,10.569999694824219,5837957.0,10.569999694824219
2016-08-22,10.619999885559082,10.260000228881836,10.550000190734863,10.279999732971191,6159377.0,10.279999732971191
2016-08-23,10.380000114440918,10.199999809265137,10.270000457763672,10.300000190734863,4608566.0,10.300000190734863
2016-08-24,10.449999809265137,10.210000038146973,10.300000190734863,10.369999885559082,4714503.0,10.369999885559082
2016-08-25,10.319999694824219,10.119999885559082,10.3100004196167,10.199999809265137,5374253.0,10.199999809265137
2016-08-26,10.329999923706055,10.210000038146973,10.220000267028809,10.289999961853027,3372493.0,10.289999961853027
2016-08-29,10.3100004196167,10.100000381469727,10.3100004196167,10.149999618530273,5021703.0,10.149999618530273
2016-08-30,10.1899995803833,10.100000381469727,10.180000305175781,10.140000343322754,3190100.0,10.140000343322754
2016-08-31,10.1899995803833,9.949999809265137,10.1899995803833,10.029999732971191,7251329.0,10.029999732971191
2016-09-01,10.020000457763672,9.640000343322754,10.010000228881836,9.720000267028809,11674213.0,9.720000267028809
2016-09-02,9.819999694824219,9.649999618530273,9.739999771118164,9.770000457763672,4904756.0,9.770000457763672
2016-09-05,9.880000114440918,9.75,9.8100004196167,9.760000228881836,4408969.0,9.760000228881836
2016-09-06,9.859999656677246,9.670000076293945,9.770000457763672,9.84000015258789,4109535.0,9.84000015258789
2016-09-07,9.880000114440918,9.8100004196167,9.850000381469727,9.829999923706055,3699870.0,9.829999923706055
2016-09-08,9.899999618530273,9.770000457763672,9.829999923706055,9.829999923706055,3368961.0,9.829999923706055
2016-09-09,9.920000076293945,9.729999542236328,9.90999984741211,9.739999771118164,3896700.0,9.739999771118164
2016-09-12,9.59000015258789,9.300000190734863,9.569999694824219,9.319999694824219,5210028.0,9.319999694824219
2016-09-13,9.539999961853027,9.329999923706055,9.380000114440918,9.420000076293945,3043274.0,9.420000076293945
2016-09-14,9.399999618530273,9.270000457763672,9.34000015258789,9.34000015258789,2412375.0,9.34000015258789
2016-09-19,9.470000267028809,9.350000381469727,9.350000381469727,9.430000305175781,2498740.0,9.430000305175781
2016-09-20,9.5,9.319999694824219,9.430000305175781,9.369999885559082,3159030.0,9.369999885559082
2016-09-21,9.4399995803833,9.319999694824219,9.4399995803833,9.329999923706055,2501396.0,9.329999923706055
2016-09-22,9.479999542236328,9.350000381469727,9.369999885559082,9.390000343322754,3342786.0,9.390000343322754
2016-09-23,9.420000076293945,9.359999656677246,9.359999656677246,9.380000114440918,2144921.0,9.380000114440918
2016-09-26,9.430000305175781,9.109999656677246,9.34000015258789,9.149999618530273,4316706.0,9.149999618530273
2016-09-27,9.199999809265137,9.069999694824219,9.109999656677246,9.1899995803833,3011574.0,9.1899995803833
2016-09-28,9.1899995803833,9.050000190734863,9.180000305175781,9.09000015258789,3224700.0,9.09000015258789
2016-09-29,9.170000076293945,9.09000015258789,9.170000076293945,9.100000381469727,3124305.0,9.100000381469727
2016-09-30,9.149999618530273,9.069999694824219,9.130000114440918,9.09000015258789,2396221.0,9.09000015258789
2016-10-10,9.359999656677246,9.109999656677246,9.109999656677246,9.319999694824219,4049072.0,9.319999694824219
2016-10-11,9.380000114440918,9.270000457763672,9.319999694824219,9.34000015258789,3165412.0,9.34000015258789
2016-10-12,10.15999984741211,9.260000228881836,9.34000015258789,9.819999694824219,13831726.0,9.819999694824219
2016-10-13,9.829999923706055,9.609999656677246,9.699999809265137,9.670000076293945,8565445.0,9.670000076293945
2016-10-14,9.970000267028809,9.5600004196167,9.609999656677246,9.859999656677246,11022880.0,9.859999656677246
2016-10-17,9.869999885559082,9.399999618530273,9.800000190734863,9.6899995803833,7786535.0,9.6899995803833
2016-10-18,9.75,9.5600004196167,9.600000381469727,9.699999809265137,5330641.0,9.699999809265137
2016-10-19,9.729999542236328,9.569999694824219,9.720000267028809,9.619999885559082,4944807.0,9.619999885559082
2016-10-20,9.65999984741211,9.539999961853027,9.630000114440918,9.59000015258789,3652578.0,9.59000015258789
2016-10-21,9.680000305175781,9.40999984741211,9.600000381469727,9.489999771118164,4281304.0,9.489999771118164
2016-10-24,9.640000343322754,9.489999771118164,9.489999771118164,9.609999656677246,3922555.0,9.609999656677246
2016-10-25,9.649999618530273,9.529999732971191,9.609999656677246,9.59000015258789,4102141.0,9.59000015258789
2016-10-26,9.65999984741211,9.550000190734863,9.59000015258789,9.579999923706055,3622063.0,9.579999923706055
2016-10-27,9.630000114440918,9.489999771118164,9.630000114440918,9.579999923706055,2938758.0,9.579999923706055
2016-10-28,9.619999885559082,9.449999809265137,9.5600004196167,9.460000038146973,3786170.0,9.460000038146973
2016-10-31,9.430000305175781,9.1899995803833,9.390000343322754,9.25,4186483.0,9.25
2016-11-01,9.350000381469727,9.25,9.289999961853027,9.289999961853027,4046417.0,9.289999961853027
2016-11-02,10.220000267028809,9.279999732971191,9.34000015258789,10.220000267028809,17508572.0,10.220000267028809
2016-11-03,10.510000228881836,9.979999542236328,10.510000228881836,10.039999961853027,28338589.0,10.039999961853027
2016-11-04,10.109999656677246,9.829999923706055,9.989999771118164,10.039999961853027,15270973.0,10.039999961853027
2016-11-07,10.029999732971191,9.8100004196167,9.989999771118164,9.869999885559082,9354566.0,9.869999885559082
2016-11-08,9.960000038146973,9.819999694824219,9.880000114440918,9.930000305175781,7269643.0,9.930000305175781
2016-11-09,9.880000114440918,9.5,9.880000114440918,9.65999984741211,9564827.0,9.65999984741211
2016-11-10,9.949999809265137,9.720000267028809,9.729999542236328,9.850000381469727,9049175.0,9.850000381469727
2016-11-11,10.100000381469727,9.84000015258789,9.899999618530273,9.850000381469727,7686170.0,9.850000381469727
2016-11-14,9.90999984741211,9.699999809265137,9.789999961853027,9.880000114440918,7033121.0,9.880000114440918
2016-11-15,10.789999961853027,9.899999618530273,9.899999618530273,10.550000190734863,31522001.0,10.550000190734863
2016-11-16,10.539999961853027,10.25,10.430000305175781,10.470000267028809,13234846.0,10.470000267028809
2016-11-17,10.5600004196167,10.300000190734863,10.449999809265137,10.489999771118164,8677653.0,10.489999771118164
2016-11-18,10.479999542236328,10.270000457763672,10.350000381469727,10.34000015258789,6335876.0,10.34000015258789
2016-11-21,10.649999618530273,10.229999542236328,10.289999961853027,10.479999542236328,8490147.0,10.479999542236328
2016-11-22,10.649999618530273,10.369999885559082,10.479999542236328,10.470000267028809,6800167.0,10.470000267028809
2016-11-23,10.5,10.210000038146973,10.460000038146973,10.34000015258789,6406877.0,10.34000015258789
2016-11-24,10.579999923706055,10.300000190734863,10.350000381469727,10.489999771118164,9349483.0,10.489999771118164
2016-11-25,10.520000457763672,10.0,10.489999771118164,10.210000038146973,10533657.0,10.210000038146973
2016-11-28,10.210000038146973,9.979999542236328,10.199999809265137,10.050000190734863,6976145.0,10.050000190734863
2016-11-29,10.15999984741211,10.010000228881836,10.050000190734863,10.029999732971191,4218847.0,10.029999732971191
2016-11-30,10.100000381469727,9.800000190734863,10.039999961853027,10.050000190734863,4531644.0,10.050000190734863
2016-12-01,10.119999885559082,9.979999542236328,10.100000381469727,10.029999732971191,3024557.0,10.029999732971191
2016-12-02,10.069999694824219,9.8100004196167,10.029999732971191,9.829999923706055,4425360.0,9.829999923706055
2016-12-05,9.819999694824219,9.710000038146973,9.800000190734863,9.779999732971191,2348300.0,9.779999732971191
2016-12-06,9.979999542236328,9.8100004196167,9.979999542236328,9.880000114440918,2689661.0,9.880000114440918
2016-12-07,9.949999809265137,9.789999961853027,9.819999694824219,9.930000305175781,2550724.0,9.930000305175781
2016-12-08,9.960000038146973,9.880000114440918,9.960000038146973,9.890000343322754,2193274.0,9.890000343322754
2016-12-09,9.949999809265137,9.770000457763672,9.899999618530273,9.789999961853027,2752335.0,9.789999961853027
2016-12-12,9.800000190734863,9.199999809265137,9.800000190734863,9.3100004196167,7833421.0,9.3100004196167
2016-12-13,9.399999618530273,9.229999542236328,9.319999694824219,9.3100004196167,4032201.0,9.3100004196167
2016-12-14,9.3100004196167,9.079999923706055,9.260000228881836,9.170000076293945,3850373.0,9.170000076293945
2016-12-15,9.300000190734863,9.0600004196167,9.119999885559082,9.210000038146973,2617450.0,9.210000038146973
2016-12-16,9.489999771118164,9.270000457763672,9.489999771118164,9.319999694824219,4171245.0,9.319999694824219
2016-12-19,9.369999885559082,9.210000038146973,9.260000228881836,9.289999961853027,2420700.0,9.289999961853027
2016-12-20,9.329999923706055,9.199999809265137,9.279999732971191,9.220000267028809,2543047.0,9.220000267028809
2016-12-21,9.430000305175781,9.149999618530273,9.25,9.369999885559082,2987471.0,9.369999885559082
2016-12-22,9.350000381469727,9.210000038146973,9.319999694824219,9.260000228881836,2845101.0,9.260000228881836
2016-12-23,9.34000015258789,9.100000381469727,9.260000228881836,9.109999656677246,3507216.0,9.109999656677246
2016-12-26,9.149999618530273,8.859999656677246,8.960000038146973,9.100000381469727,3385203.0,9.100000381469727
2016-12-27,9.130000114440918,8.949999809265137,9.09000015258789,9.0,3519207.0,9.0
2016-12-28,9.100000381469727,8.930000305175781,8.989999771118164,9.0600004196167,2553343.0,9.0600004196167
2016-12-29,9.15999984741211,9.010000228881836,9.020000457763672,9.039999961853027,1861445.0,9.039999961853027
2016-12-30,9.09000015258789,8.970000267028809,9.020000457763672,9.010000228881836,2965216.0,9.010000228881836
2017-01-03,9.119999885559082,8.949999809265137,9.020000457763672,9.100000381469727,3839054.0,9.100000381469727
2017-01-04,9.229999542236328,9.0600004196167,9.100000381469727,9.1899995803833,4577430.0,9.1899995803833
2017-01-05,9.270000457763672,9.119999885559082,9.119999885559082,9.220000267028809,3636278.0,9.220000267028809
2017-01-06,9.25,9.109999656677246,9.210000038146973,9.1899995803833,3111796.0,9.1899995803833
2017-01-09,9.449999809265137,9.1899995803833,9.1899995803833,9.329999923706055,4926912.0,9.329999923706055
2017-01-10,9.380000114440918,9.220000267028809,9.329999923706055,9.369999885559082,3557284.0,9.369999885559082
2017-01-11,10.3100004196167,9.989999771118164,9.989999771118164,10.3100004196167,13050176.0,10.3100004196167
2017-01-12,10.460000038146973,9.880000114440918,10.300000190734863,10.220000267028809,30135284.0,10.220000267028809
2017-01-13,10.170000076293945,9.40999984741211,10.069999694824219,9.5,18713033.0,9.5
2017-01-16,10.449999809265137,9.5,9.5,10.449999809265137,25212282.0,10.449999809265137
2017-01-17,11.470000267028809,10.5,11.0,11.149999618530273,68619761.0,11.149999618530273
2017-01-18,10.970000267028809,10.449999809265137,10.880000114440918,10.65999984741211,46847937.0,10.65999984741211
2017-01-19,10.600000381469727,10.210000038146973,10.510000228881836,10.40999984741211,27651659.0,10.40999984741211
2017-01-20,10.569999694824219,10.279999732971191,10.399999618530273,10.5,25952697.0,10.5
2017-01-23,10.859999656677246,10.279999732971191,10.369999885559082,10.470000267028809,28658972.0,10.470000267028809
2017-01-24,10.270000457763672,9.979999542236328,10.25,10.0600004196167,25286884.0,10.0600004196167
2017-01-25,10.229999542236328,9.930000305175781,10.050000190734863,10.130000114440918,15380996.0,10.130000114440918
2017-01-26,10.199999809265137,9.930000305175781,10.199999809265137,9.970000267028809,12041848.0,9.970000267028809
2017-02-03,10.0600004196167,9.829999923706055,10.029999732971191,10.050000190734863,11378032.0,10.050000190734863
2017-02-06,10.260000228881836,9.979999542236328,10.100000381469727,10.25,17124095.0,10.25
2017-02-07,10.399999618530273,10.109999656677246,10.239999771118164,10.300000190734863,19181396.0,10.300000190734863
2017-02-08,10.300000190734863,10.0600004196167,10.210000038146973,10.25,13398091.0,10.25
2017-02-09,10.770000457763672,10.220000267028809,10.260000228881836,10.420000076293945,27068305.0,10.420000076293945
2017-02-10,10.65999984741211,10.279999732971191,10.430000305175781,10.579999923706055,24112890.0,10.579999923706055
2017-02-13,10.75,10.420000076293945,10.510000228881836,10.539999961853027,19100697.0,10.539999961853027
2017-02-14,10.520000457763672,10.300000190734863,10.40999984741211,10.3100004196167,12371755.0,10.3100004196167
2017-02-15,10.3100004196167,10.0,10.3100004196167,10.0600004196167,14510243.0,10.0600004196167
2017-02-16,10.25,10.039999961853027,10.039999961853027,10.15999984741211,8157357.0,10.15999984741211
2017-02-17,10.149999618530273,9.869999885559082,10.130000114440918,9.930000305175781,11672293.0,9.930000305175781
2017-02-20,10.359999656677246,9.9399995803833,9.949999809265137,10.329999923706055,15537852.0,10.329999923706055
2017-02-21,10.350000381469727,10.1899995803833,10.289999961853027,10.260000228881836,8299424.0,10.260000228881836
2017-02-22,10.59000015258789,10.15999984741211,10.239999771118164,10.4399995803833,16999725.0,10.4399995803833
2017-02-23,10.579999923706055,10.300000190734863,10.4399995803833,10.399999618530273,11525974.0,10.399999618530273
2017-02-24,10.399999618530273,10.149999618530273,10.350000381469727,10.229999542236328,9146250.0,10.229999542236328
2017-02-27,10.789999961853027,10.229999542236328,10.229999542236328,10.380000114440918,16681105.0,10.380000114440918
2017-02-28,10.40999984741211,10.109999656677246,10.210000038146973,10.399999618530273,11194925.0,10.399999618530273
2017-03-01,10.539999961853027,10.34000015258789,10.449999809265137,10.369999885559082,8090049.0,10.369999885559082
2017-03-02,10.479999542236328,10.25,10.329999923706055,10.260000228881836,7565151.0,10.260000228881836
2017-03-03,10.430000305175781,10.170000076293945,10.319999694824219,10.1899995803833,7858188.0,10.1899995803833
2017-03-06,10.430000305175781,10.199999809265137,10.350000381469727,10.399999618530273,9262272.0,10.399999618530273
2017-03-07,10.40999984741211,10.229999542236328,10.399999618530273,10.289999961853027,6538702.0,10.289999961853027
2017-03-08,10.369999885559082,10.180000305175781,10.270000457763672,10.220000267028809,5524412.0,10.220000267028809
2017-03-09,10.199999809265137,9.979999542236328,10.15999984741211,10.020000457763672,8968241.0,10.020000457763672
2017-03-10,10.149999618530273,9.989999771118164,9.989999771118164,10.010000228881836,5371706.0,10.010000228881836
2017-03-13,10.069999694824219,9.920000076293945,9.979999542236328,10.050000190734863,4358138.0,10.050000190734863
2017-03-14,10.100000381469727,9.859999656677246,10.100000381469727,9.930000305175781,8084800.0,9.930000305175781
2017-03-15,9.9399995803833,9.729999542236328,9.9399995803833,9.8100004196167,6521375.0,9.8100004196167
2017-03-16,9.869999885559082,9.760000228881836,9.760000228881836,9.859999656677246,5622422.0,9.859999656677246
2017-03-17,9.859999656677246,9.739999771118164,9.850000381469727,9.75,5959908.0,9.75
2017-03-20,9.8100004196167,9.619999885559082,9.670000076293945,9.789999961853027,5653298.0,9.789999961853027
2017-03-21,9.770000457763672,9.680000305175781,9.770000457763672,9.729999542236328,3573352.0,9.729999542236328
2017-03-22,9.720000267028809,9.5,9.720000267028809,9.649999618530273,4181111.0,9.649999618530273
2017-03-23,9.680000305175781,9.449999809265137,9.619999885559082,9.510000228881836,5608561.0,9.510000228881836
2017-03-24,9.550000190734863,9.430000305175781,9.489999771118164,9.529999732971191,4613997.0,9.529999732971191
2017-03-27,9.760000228881836,9.5600004196167,9.600000381469727,9.630000114440918,5498956.0,9.630000114440918
2017-03-28,9.699999809265137,9.470000267028809,9.699999809265137,9.510000228881836,4514571.0,9.510000228881836
2017-03-29,9.65999984741211,9.449999809265137,9.5,9.529999732971191,4757164.0,9.529999732971191
2017-03-30,9.529999732971191,9.380000114440918,9.5,9.4399995803833,4348144.0,9.4399995803833
2017-03-31,9.819999694824219,9.399999618530273,9.449999809265137,9.680000305175781,6616935.0,9.680000305175781
2017-04-05,9.729999542236328,9.529999732971191,9.529999732971191,9.699999809265137,5917078.0,9.699999809265137
2017-04-06,9.819999694824219,9.680000305175781,9.710000038146973,9.699999809265137,4359852.0,9.699999809265137
2017-04-07,9.770000457763672,9.600000381469727,9.720000267028809,9.640000343322754,4180815.0,9.640000343322754
2017-04-10,9.65999984741211,9.420000076293945,9.600000381469727,9.470000267028809,4714840.0,9.470000267028809
2017-04-11,9.569999694824219,9.40999984741211,9.40999984741211,9.539999961853027,3700106.0,9.539999961853027
2017-04-12,9.5,9.380000114440918,9.5,9.399999618530273,4400346.0,9.399999618530273
2017-04-13,9.390000343322754,9.25,9.300000190734863,9.300000190734863,4477251.0,9.300000190734863
2017-04-14,9.350000381469727,9.25,9.350000381469727,9.25,2755819.0,9.25
2017-04-17,9.319999694824219,9.199999809265137,9.229999542236328,9.279999732971191,2168501.0,9.279999732971191
2017-04-18,9.4399995803833,9.25,9.279999732971191,9.270000457763672,2525514.0,9.270000457763672
2017-04-19,9.25,8.90999984741211,9.25,8.9399995803833,5298368.0,8.9399995803833
2017-04-20,9.0,8.600000381469727,8.949999809265137,8.699999809265137,5371214.0,8.699999809265137
2017-04-21,8.779999732971191,8.609999656677246,8.699999809265137,8.739999771118164,2647235.0,8.739999771118164
2017-04-24,8.75,8.300000190734863,8.739999771118164,8.319999694824219,3697965.0,8.319999694824219
2017-04-25,8.550000190734863,8.359999656677246,8.529999732971191,8.380000114440918,2144500.0,8.380000114440918
2017-04-26,8.449999809265137,8.3100004196167,8.399999618530273,8.329999923706055,1940400.0,8.329999923706055
2017-04-27,8.369999885559082,7.809999942779541,8.329999923706055,8.1899995803833,6478359.0,8.1899995803833
2017-04-28,8.430000305175781,8.069999694824219,8.180000305175781,8.40999984741211,3242767.0,8.40999984741211
2017-05-02,8.510000228881836,8.260000228881836,8.260000228881836,8.390000343322754,2401381.0,8.390000343322754
2017-05-03,8.430000305175781,8.319999694824219,8.319999694824219,8.40999984741211,2067703.0,8.40999984741211
2017-05-04,8.4399995803833,8.329999923706055,8.399999618530273,8.350000381469727,1792050.0,8.350000381469727
2017-05-05,8.380000114440918,8.149999618530273,8.3100004196167,8.149999618530273,1954788.0,8.149999618530273
2017-05-08,8.149999618530273,7.920000076293945,8.149999618530273,7.940000057220459,1977415.0,7.940000057220459
2017-05-09,8.0600004196167,7.840000152587891,8.0600004196167,7.920000076293945,3427902.0,7.920000076293945
2017-05-10,8.710000038146973,8.050000190734863,8.100000381469727,8.680000305175781,14154958.0,8.680000305175781
2017-05-11,8.460000038146973,8.109999656677246,8.449999809265137,8.319999694824219,10430437.0,8.319999694824219
2017-05-12,8.390000343322754,8.079999923706055,8.25,8.140000343322754,5986424.0,8.140000343322754
2017-05-15,8.1899995803833,8.050000190734863,8.140000343322754,8.100000381469727,2910107.0,8.100000381469727
2017-05-16,8.800000190734863,8.109999656677246,8.119999885559082,8.40999984741211,8127677.0,8.40999984741211
2017-05-17,8.760000228881836,8.34000015258789,8.34000015258789,8.539999961853027,6479197.0,8.539999961853027
2017-05-18,8.5600004196167,8.319999694824219,8.369999885559082,8.420000076293945,3784974.0,8.420000076293945
2017-05-19,8.5,8.369999885559082,8.369999885559082,8.470000267028809,2778295.0,8.470000267028809
2017-05-22,8.520000457763672,8.149999618530273,8.470000267028809,8.199999809265137,3774300.0,8.199999809265137
2017-05-23,8.279999732971191,7.920000076293945,8.119999885559082,7.980000019073486,3196177.0,7.980000019073486
2017-05-24,8.15999984741211,7.820000171661377,7.920000076293945,8.079999923706055,2547688.0,8.079999923706055
2017-05-25,8.180000305175781,7.929999828338623,8.079999923706055,8.149999618530273,2808633.0,8.149999618530273
2017-05-26,8.220000267028809,8.050000190734863,8.140000343322754,8.100000381469727,1891700.0,8.100000381469727
2017-05-31,8.239999771118164,8.0,8.180000305175781,8.020000457763672,1862400.0,8.020000457763672
2017-06-01,8.029999732971191,7.800000190734863,8.029999732971191,7.809999942779541,2432595.0,7.809999942779541
2017-06-02,7.960000038146973,7.03000020980835,7.889999866485596,7.570000171661377,7187336.0,7.570000171661377
2017-06-05,7.550000190734863,7.260000228881836,7.289999961853027,7.449999809265137,3352211.0,7.449999809265137
2017-06-06,7.510000228881836,7.360000133514404,7.400000095367432,7.460000038146973,1720136.0,7.460000038146973
2017-06-07,7.659999847412109,7.449999809265137,7.449999809265137,7.590000152587891,3434878.0,7.590000152587891
2017-06-08,7.650000095367432,7.480000019073486,7.650000095367432,7.510000228881836,3642480.0,7.510000228881836
2017-06-09,7.619999885559082,7.420000076293945,7.519999980926514,7.519999980926514,2459280.0,7.519999980926514
2017-06-12,7.739999771118164,7.489999771118164,7.539999961853027,7.550000190734863,3696496.0,7.550000190734863
2017-06-13,7.579999923706055,7.429999828338623,7.429999828338623,7.579999923706055,2508577.0,7.579999923706055
2017-06-14,7.690000057220459,7.53000020980835,7.679999828338623,7.630000114440918,2553491.0,7.630000114440918
2017-06-15,7.769999980926514,7.570000171661377,7.619999885559082,7.690000057220459,3108799.0,7.690000057220459
2017-06-16,7.739999771118164,7.599999904632568,7.650000095367432,7.650000095367432,2012533.0,7.650000095367432
2017-06-19,7.650000095367432,7.650000095367432,7.650000095367432,7.650000095367432,0.0,7.650000095367432
2017-06-20,7.75,7.630000114440918,7.75,7.650000095367432,1975983.0,7.650000095367432
2017-06-21,7.739999771118164,7.599999904632568,7.739999771118164,7.670000076293945,2211900.0,7.670000076293945
2017-06-22,7.690000057220459,7.360000133514404,7.690000057220459,7.389999866485596,4371111.0,7.389999866485596
2017-06-23,7.46999979019165,7.230000019073486,7.380000114440918,7.409999847412109,2654492.0,7.409999847412109
2017-06-26,7.480000019073486,7.360000133514404,7.409999847412109,7.449999809265137,2133652.0,7.449999809265137
2017-06-27,7.880000114440918,7.480000019073486,7.579999923706055,7.619999885559082,5001573.0,7.619999885559082
2017-06-28,7.579999923706055,7.460000038146973,7.559999942779541,7.480000019073486,2174993.0,7.480000019073486
2017-06-29,7.539999961853027,7.440000057220459,7.480000019073486,7.519999980926514,1709544.0,7.519999980926514
2017-06-30,7.510000228881836,7.380000114440918,7.510000228881836,7.460000038146973,1485300.0,7.460000038146973
2017-07-03,7.539999961853027,7.449999809265137,7.449999809265137,7.489999771118164,1565000.0,7.489999771118164
2017-07-04,7.539999961853027,7.449999809265137,7.510000228881836,7.480000019073486,1924010.0,7.480000019073486
2017-07-05,7.53000020980835,7.429999828338623,7.480000019073486,7.53000020980835,1843613.0,7.53000020980835
2017-07-06,7.539999961853027,7.440000057220459,7.539999961853027,7.5,2261000.0,7.5
2017-07-07,7.75,7.429999828338623,7.489999771118164,7.570000171661377,3821711.0,7.570000171661377
2017-07-10,7.690000057220459,7.5,7.5,7.53000020980835,2892571.0,7.53000020980835
2017-07-11,7.559999942779541,7.269999980926514,7.480000019073486,7.320000171661377,3600801.0,7.320000171661377
2017-07-12,7.369999885559082,7.199999809265137,7.340000152587891,7.360000133514404,2172907.0,7.360000133514404
2017-07-13,7.420000076293945,7.28000020980835,7.360000133514404,7.369999885559082,2060623.0,7.369999885559082
2017-07-14,7.409999847412109,7.269999980926514,7.409999847412109,7.28000020980835,1686673.0,7.28000020980835
2017-07-17,7.300000190734863,6.659999847412109,7.300000190734863,6.679999828338623,5132736.0,6.679999828338623
2017-07-18,6.789999961853027,6.659999847412109,6.679999828338623,6.71999979019165,2279400.0,6.71999979019165
2017-07-19,6.829999923706055,6.679999828338623,6.71999979019165,6.769999980926514,2056702.0,6.769999980926514
2017-07-20,6.800000190734863,6.699999809265137,6.789999961853027,6.769999980926514,2223200.0,6.769999980926514
2017-07-21,6.800000190734863,6.71999979019165,6.769999980926514,6.789999961853027,2357145.0,6.789999961853027
2017-07-24,6.900000095367432,6.679999828338623,6.789999961853027,6.849999904632568,2230677.0,6.849999904632568
2017-07-25,6.940000057220459,6.800000190734863,6.880000114440918,6.840000152587891,1939800.0,6.840000152587891
2017-07-26,6.880000114440918,6.699999809265137,6.849999904632568,6.75,2614800.0,6.75
2017-07-27,6.880000114440918,6.710000038146973,6.739999771118164,6.849999904632568,3117400.0,6.849999904632568
2017-07-28,6.889999866485596,6.789999961853027,6.860000133514404,6.849999904632568,1860142.0,6.849999904632568
2017-07-31,7.539999961853027,6.739999771118164,6.869999885559082,7.539999961853027,8498137.0,7.539999961853027
2017-08-01,7.960000038146973,7.639999866485596,7.730000019073486,7.800000190734863,21562888.0,7.800000190734863
2017-08-02,7.760000228881836,7.519999980926514,7.710000038146973,7.590000152587891,12182832.0,7.590000152587891
2017-08-03,7.559999942779541,7.369999885559082,7.460000038146973,7.510000228881836,5866768.0,7.510000228881836
2017-08-04,7.539999961853027,7.230000019073486,7.5,7.25,8803400.0,7.25
2017-08-07,7.360000133514404,7.139999866485596,7.199999809265137,7.269999980926514,3865988.0,7.269999980926514
2017-08-08,7.320000171661377,7.230000019073486,7.300000190734863,7.320000171661377,3208611.0,7.320000171661377
2017-08-09,7.349999904632568,7.260000228881836,7.340000152587891,7.300000190734863,2387900.0,7.300000190734863
2017-08-10,7.300000190734863,7.110000133514404,7.300000190734863,7.159999847412109,4077700.0,7.159999847412109
2017-08-11,7.21999979019165,7.090000152587891,7.110000133514404,7.119999885559082,2279352.0,7.119999885559082
2017-08-14,7.210000038146973,7.099999904632568,7.119999885559082,7.199999809265137,2228339.0,7.199999809265137
2017-08-15,7.539999961853027,7.179999828338623,7.230000019073486,7.369999885559082,7304800.0,7.369999885559082
2017-08-16,7.360000133514404,7.239999771118164,7.340000152587891,7.300000190734863,3718841.0,7.300000190734863
2017-08-17,7.429999828338623,7.269999980926514,7.269999980926514,7.369999885559082,3754374.0,7.369999885559082
2017-08-18,7.460000038146973,7.300000190734863,7.360000133514404,7.349999904632568,3039501.0,7.349999904632568
2017-08-21,7.480000019073486,7.309999942779541,7.329999923706055,7.46999979019165,3881282.0,7.46999979019165
2017-08-22,7.480000019073486,7.300000190734863,7.480000019073486,7.309999942779541,3388653.0,7.309999942779541
2017-08-23,7.329999923706055,7.170000076293945,7.289999961853027,7.190000057220459,2917303.0,7.190000057220459
2017-08-24,7.260000228881836,7.170000076293945,7.170000076293945,7.199999809265137,1917011.0,7.199999809265137
2017-08-25,7.28000020980835,7.170000076293945,7.170000076293945,7.230000019073486,2228827.0,7.230000019073486
2017-08-28,7.300000190734863,7.199999809265137,7.260000228881836,7.28000020980835,2676321.0,7.28000020980835
2017-08-29,7.320000171661377,7.239999771118164,7.28000020980835,7.289999961853027,2025864.0,7.289999961853027
2017-08-30,7.380000114440918,7.239999771118164,7.28000020980835,7.369999885559082,2832731.0,7.369999885559082
2017-08-31,7.380000114440918,7.239999771118164,7.380000114440918,7.309999942779541,2396024.0,7.309999942779541
2017-09-01,7.369999885559082,7.269999980926514,7.340000152587891,7.309999942779541,1932942.0,7.309999942779541
2017-09-04,7.349999904632568,7.25,7.320000171661377,7.349999904632568,2670986.0,7.349999904632568
2017-09-05,7.380000114440918,7.28000020980835,7.340000152587891,7.309999942779541,2312725.0,7.309999942779541
2017-09-06,7.309999942779541,7.239999771118164,7.28000020980835,7.28000020980835,2383740.0,7.28000020980835
2017-09-07,7.769999980926514,7.25,7.28000020980835,7.389999866485596,7549539.0,7.389999866485596
2017-09-08,7.440000057220459,7.309999942779541,7.369999885559082,7.340000152587891,3028892.0,7.340000152587891
2017-09-11,7.480000019073486,7.349999904632568,7.349999904632568,7.380000114440918,2550800.0,7.380000114440918
2017-09-12,7.449999809265137,7.300000190734863,7.449999809265137,7.309999942779541,2978250.0,7.309999942779541
2017-09-13,7.349999904632568,7.309999942779541,7.309999942779541,7.329999923706055,1880378.0,7.329999923706055
2017-09-14,7.480000019073486,7.309999942779541,7.329999923706055,7.400000095367432,4089819.0,7.400000095367432
2017-09-15,7.400000095367432,7.329999923706055,7.380000114440918,7.389999866485596,2180972.0,7.389999866485596
2017-09-18,7.440000057220459,7.329999923706055,7.389999866485596,7.389999866485596,1896419.0,7.389999866485596
2017-09-19,7.539999961853027,7.380000114440918,7.400000095367432,7.489999771118164,5831635.0,7.489999771118164
2017-09-20,7.710000038146973,7.489999771118164,7.5,7.590000152587891,7055500.0,7.590000152587891
2017-09-21,7.659999847412109,7.46999979019165,7.599999904632568,7.489999771118164,3885330.0,7.489999771118164
2017-09-22,7.449999809265137,7.369999885559082,7.449999809265137,7.389999866485596,3317806.0,7.389999866485596
2017-09-25,7.400000095367432,7.0,7.400000095367432,7.099999904632568,4073463.0,7.099999904632568
2017-09-26,7.210000038146973,7.079999923706055,7.099999904632568,7.110000133514404,1597304.0,7.110000133514404
2017-09-27,7.199999809265137,7.090000152587891,7.199999809265137,7.130000114440918,1398563.0,7.130000114440918
2017-09-28,7.650000095367432,7.260000228881836,7.28000020980835,7.400000095367432,8487952.0,7.400000095367432
2017-09-29,7.420000076293945,7.289999961853027,7.340000152587891,7.349999904632568,3463187.0,7.349999904632568
2017-10-09,7.480000019073486,7.340000152587891,7.369999885559082,7.360000133514404,2726600.0,7.360000133514404
2017-10-10,7.440000057220459,7.340000152587891,7.360000133514404,7.440000057220459,2952792.0,7.440000057220459
2017-10-11,7.46999979019165,7.380000114440918,7.449999809265137,7.449999809265137,2688706.0,7.449999809265137
2017-10-12,7.46999979019165,7.309999942779541,7.449999809265137,7.349999904632568,2645519.0,7.349999904632568
2017-10-13,7.400000095367432,7.239999771118164,7.309999942779541,7.380000114440918,2464532.0,7.380000114440918
2017-10-16,7.380000114440918,7.210000038146973,7.360000133514404,7.21999979019165,2642000.0,7.21999979019165
2017-10-17,7.25,7.130000114440918,7.179999828338623,7.230000019073486,1375043.0,7.230000019073486
2017-10-18,7.28000020980835,7.139999866485596,7.210000038146973,7.159999847412109,1539300.0,7.159999847412109
2017-10-19,7.170000076293945,6.800000190734863,7.159999847412109,6.989999771118164,2985421.0,6.989999771118164
2017-10-20,7.440000057220459,6.929999828338623,6.96999979019165,7.25,4131242.0,7.25
2017-10-23,7.190000057220459,7.099999904632568,7.150000095367432,7.159999847412109,2207808.0,7.159999847412109
2017-10-24,7.190000057220459,7.019999980926514,7.159999847412109,7.059999942779541,1616336.0,7.059999942779541
2017-10-25,7.110000133514404,7.010000228881836,7.059999942779541,7.070000171661377,1164150.0,7.070000171661377
2017-10-26,7.110000133514404,7.0,7.03000020980835,7.079999923706055,2038700.0,7.079999923706055
2017-10-27,7.090000152587891,7.010000228881836,7.090000152587891,7.019999980926514,1386214.0,7.019999980926514
2017-10-30,7.119999885559082,6.909999847412109,7.0,7.0,3470465.0,7.0
2017-10-31,7.059999942779541,6.949999809265137,7.0,7.050000190734863,1338300.0,7.050000190734863
2017-11-01,7.070000171661377,6.960000038146973,7.019999980926514,6.96999979019165,1644812.0,6.96999979019165
2017-11-02,6.989999771118164,6.860000133514404,6.980000019073486,6.869999885559082,1799610.0,6.869999885559082
2017-11-03,6.940000057220459,6.840000152587891,6.880000114440918,6.889999866485596,1399911.0,6.889999866485596
2017-11-06,6.920000076293945,6.769999980926514,6.889999866485596,6.920000076293945,1675888.0,6.920000076293945
2017-11-07,6.929999828338623,6.860000133514404,6.920000076293945,6.920000076293945,1500420.0,6.920000076293945
2017-11-08,6.980000019073486,6.860000133514404,6.920000076293945,6.96999979019165,1807251.0,6.96999979019165
2017-11-09,7.190000057220459,6.920000076293945,6.940000057220459,7.050000190734863,3196000.0,7.050000190734863
2017-11-10,7.070000171661377,6.960000038146973,7.010000228881836,6.989999771118164,2204602.0,6.989999771118164
2017-11-13,6.980000019073486,6.880000114440918,6.980000019073486,6.889999866485596,1869201.0,6.889999866485596
2017-11-14,6.889999866485596,6.800000190734863,6.860000133514404,6.860000133514404,2222844.0,6.860000133514404
2017-11-15,6.900000095367432,6.789999961853027,6.860000133514404,6.789999961853027,1382001.0,6.789999961853027
2017-11-16,6.800000190734863,6.730000019073486,6.730000019073486,6.730000019073486,1564300.0,6.730000019073486
2017-11-17,6.800000190734863,6.409999847412109,6.739999771118164,6.510000228881836,3216369.0,6.510000228881836
2017-11-20,6.539999961853027,6.21999979019165,6.480000019073486,6.400000095367432,2370601.0,6.400000095367432
2017-11-21,6.440000057220459,6.329999923706055,6.400000095367432,6.349999904632568,1410800.0,6.349999904632568
2017-11-22,6.420000076293945,6.21999979019165,6.380000114440918,6.230000019073486,2192100.0,6.230000019073486
2017-11-23,6.389999866485596,6.159999847412109,6.25,6.260000228881836,2829100.0,6.260000228881836
2017-11-24,6.309999942779541,6.210000038146973,6.260000228881836,6.269999980926514,1575200.0,6.269999980926514
2017-11-27,6.300000190734863,6.21999979019165,6.25,6.269999980926514,996832.0,6.269999980926514
2017-11-28,6.329999923706055,6.239999771118164,6.289999961853027,6.309999942779541,1312001.0,6.309999942779541
2017-11-29,6.340000152587891,6.210000038146973,6.340000152587891,6.260000228881836,1443941.0,6.260000228881836
2017-11-30,6.460000038146973,6.239999771118164,6.269999980926514,6.429999828338623,2605882.0,6.429999828338623
2017-12-01,6.449999809265137,6.329999923706055,6.440000057220459,6.420000076293945,1988246.0,6.420000076293945
2017-12-04,6.690000057220459,6.380000114440918,6.420000076293945,6.409999847412109,2785140.0,6.409999847412109
2017-12-05,6.409999847412109,6.150000095367432,6.409999847412109,6.159999847412109,3042802.0,6.159999847412109
2017-12-06,6.260000228881836,6.139999866485596,6.159999847412109,6.25,1419273.0,6.25
2017-12-07,6.260000228881836,6.179999828338623,6.239999771118164,6.199999809265137,1310700.0,6.199999809265137
2017-12-08,6.239999771118164,6.159999847412109,6.199999809265137,6.21999979019165,963300.0,6.21999979019165
2017-12-11,6.300000190734863,6.210000038146973,6.21999979019165,6.25,1355900.0,6.25
2017-12-12,6.269999980926514,6.179999828338623,6.239999771118164,6.190000057220459,949503.0,6.190000057220459
2017-12-13,6.269999980926514,6.150000095367432,6.190000057220459,6.260000228881836,1027701.0,6.260000228881836
2017-12-14,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2017-12-15,7.480000019073486,7.010000228881836,7.28000020980835,7.090000152587891,28512085.0,7.090000152587891
2017-12-18,7.050000190734863,6.730000019073486,6.989999771118164,6.860000133514404,14749362.0,6.860000133514404
2017-12-19,6.940000057220459,6.75,6.840000152587891,6.78000020980835,9394087.0,6.78000020980835
2017-12-20,7.300000190734863,6.730000019073486,6.75,7.099999904632568,18690650.0,7.099999904632568
2017-12-21,7.170000076293945,6.820000171661377,6.920000076293945,7.079999923706055,13688808.0,7.079999923706055
2017-12-22,7.309999942779541,6.829999923706055,7.0,7.150000095367432,17739025.0,7.150000095367432
2017-12-25,7.139999866485596,6.860000133514404,7.03000020980835,6.880000114440918,9419188.0,6.880000114440918
2017-12-26,7.0,6.650000095367432,6.869999885559082,6.909999847412109,9536192.0,6.909999847412109
2017-12-27,7.360000133514404,6.809999942779541,6.869999885559082,6.949999809265137,12487706.0,6.949999809265137
2017-12-28,6.880000114440918,6.659999847412109,6.809999942779541,6.760000228881836,8516611.0,6.760000228881836
2017-12-29,6.78000020980835,6.679999828338623,6.760000228881836,6.769999980926514,3822689.0,6.769999980926514
2018-01-02,6.849999904632568,6.710000038146973,6.760000228881836,6.809999942779541,4173091.0,6.809999942779541
2018-01-03,6.840000152587891,6.730000019073486,6.809999942779541,6.820000171661377,4623710.0,6.820000171661377
2018-01-04,6.940000057220459,6.710000038146973,6.78000020980835,6.71999979019165,6566041.0,6.71999979019165
2018-01-05,6.730000019073486,6.610000133514404,6.670000076293945,6.670000076293945,5132701.0,6.670000076293945
2018-01-08,6.699999809265137,6.480000019073486,6.650000095367432,6.550000190734863,4725202.0,6.550000190734863
2018-01-09,6.590000152587891,6.5,6.570000171661377,6.519999980926514,2782236.0,6.519999980926514
2018-01-10,6.53000020980835,6.400000095367432,6.519999980926514,6.449999809265137,3484670.0,6.449999809265137
2018-01-11,6.489999771118164,6.380000114440918,6.400000095367432,6.460000038146973,2793000.0,6.460000038146973
2018-01-12,6.460000038146973,6.400000095367432,6.420000076293945,6.440000057220459,2162228.0,6.440000057220459
2018-01-15,6.449999809265137,6.25,6.440000057220459,6.269999980926514,3507064.0,6.269999980926514
2018-01-16,6.460000038146973,6.25,6.25,6.440000057220459,3122246.0,6.440000057220459
2018-01-17,6.420000076293945,6.289999961853027,6.360000133514404,6.369999885559082,2641200.0,6.369999885559082
2018-01-18,6.409999847412109,6.340000152587891,6.360000133514404,6.369999885559082,1701035.0,6.369999885559082
2018-01-19,6.389999866485596,6.300000190734863,6.380000114440918,6.309999942779541,1900800.0,6.309999942779541
2018-01-22,6.579999923706055,6.260000228881836,6.309999942779541,6.420000076293945,3396438.0,6.420000076293945
2018-01-23,6.440000057220459,6.340000152587891,6.429999828338623,6.389999866485596,1851313.0,6.389999866485596
2018-01-24,6.420000076293945,6.329999923706055,6.420000076293945,6.380000114440918,1807851.0,6.380000114440918
2018-01-25,6.400000095367432,6.340000152587891,6.349999904632568,6.369999885559082,1620125.0,6.369999885559082
2018-01-26,6.480000019073486,6.369999885559082,6.389999866485596,6.429999828338623,2611988.0,6.429999828338623
2018-01-29,6.539999961853027,6.369999885559082,6.449999809265137,6.519999980926514,4691955.0,6.519999980926514
2018-01-30,6.840000152587891,6.440000057220459,6.460000038146973,6.639999866485596,6727554.0,6.639999866485596
2018-01-31,6.840000152587891,6.510000228881836,6.570000171661377,6.630000114440918,5939140.0,6.630000114440918
2018-02-01,6.619999885559082,5.96999979019165,6.579999923706055,5.96999979019165,8607741.0,5.96999979019165
2018-02-02,6.0,5.619999885559082,5.909999847412109,5.860000133514404,3341978.0,5.860000133514404
2018-02-05,5.980000019073486,5.690000057220459,5.690000057220459,5.900000095367432,1709301.0,5.900000095367432
2018-02-06,5.869999885559082,5.309999942779541,5.869999885559082,5.309999942779541,5017193.0,5.309999942779541
2018-02-07,5.659999847412109,5.210000038146973,5.659999847412109,5.409999847412109,3047001.0,5.409999847412109
2018-02-08,5.489999771118164,5.320000171661377,5.340000152587891,5.449999809265137,1684036.0,5.449999809265137
2018-02-09,5.389999866485596,5.079999923706055,5.380000114440918,5.25,2816816.0,5.25
2018-02-12,5.25,5.25,5.25,5.25,0.0,5.25
2018-02-13,5.25,5.25,5.25,5.25,0.0,5.25
2018-02-14,5.25,5.25,5.25,5.25,0.0,5.25
2018-02-22,7.28000020980835,6.739999771118164,7.28000020980835,6.849999904632568,23584090.0,6.849999904632568
2018-02-23,6.659999847412109,6.460000038146973,6.5,6.610000133514404,15322731.0,6.610000133514404
2018-02-26,6.900000095367432,6.46999979019165,6.659999847412109,6.800000190734863,19258675.0,6.800000190734863
2018-02-27,7.480000019073486,6.53000020980835,6.679999828338623,7.28000020980835,28816521.0,7.28000020980835
2018-02-28,7.21999979019165,6.550000190734863,7.059999942779541,6.909999847412109,19471971.0,6.909999847412109
2018-03-01,6.909999847412109,6.909999847412109,6.909999847412109,6.909999847412109,0.0,6.909999847412109
2018-03-02,7.860000133514404,7.389999866485596,7.800000190734863,7.570000171661377,38953716.0,7.570000171661377
2018-03-05,7.570000171661377,7.570000171661377,7.570000171661377,7.570000171661377,0.0,7.570000171661377
2018-03-06,7.570000171661377,7.570000171661377,7.570000171661377,7.570000171661377,0.0,7.570000171661377
2018-03-07,9.260000228881836,8.5600004196167,9.199999809265137,8.920000076293945,54486893.0,8.920000076293945
2018-03-08,9.75,8.520000457763672,8.979999542236328,9.100000381469727,56530696.0,9.100000381469727
2018-03-09,10.010000228881836,8.710000038146973,9.069999694824219,10.010000228881836,80621439.0,10.010000228881836
2018-03-12,10.279999732971191,9.619999885559082,9.65999984741211,10.130000114440918,68733635.0,10.130000114440918
2018-03-13,9.9399995803833,9.25,9.859999656677246,9.350000381469727,52764363.0,9.350000381469727
2018-03-14,10.149999618530273,9.079999923706055,9.390000343322754,9.75,55217070.0,9.75
2018-03-15,10.210000038146973,9.100000381469727,9.449999809265137,9.819999694824219,59375101.0,9.819999694824219
2018-03-16,10.579999923706055,9.729999542236328,9.800000190734863,10.0600004196167,69079643.0,10.0600004196167
2018-03-19,9.739999771118164,9.050000190734863,9.729999542236328,9.40999984741211,49976370.0,9.40999984741211
2018-03-20,9.649999618530273,9.0,9.170000076293945,9.300000190734863,32610485.0,9.300000190734863
2018-03-21,9.539999961853027,9.180000305175781,9.350000381469727,9.199999809265137,33130843.0,9.199999809265137
2018-03-22,9.65999984741211,9.270000457763672,9.279999732971191,9.399999618530273,40705929.0,9.399999618530273
2018-03-23,9.170000076293945,8.5,8.899999618530273,8.699999809265137,38077590.0,8.699999809265137
2018-03-26,8.770000457763672,8.170000076293945,8.449999809265137,8.6899995803833,26202660.0,8.6899995803833
2018-03-27,9.100000381469727,8.65999984741211,8.800000190734863,8.930000305175781,34994023.0,8.930000305175781
2018-03-28,8.800000190734863,8.25,8.710000038146973,8.4399995803833,32434901.0,8.4399995803833
2018-03-29,8.789999961853027,8.359999656677246,8.4399995803833,8.609999656677246,23349213.0,8.609999656677246
2018-03-30,9.460000038146973,8.710000038146973,8.729999542236328,9.25,48014769.0,9.25
2018-04-02,10.180000305175781,9.020000457763672,9.020000457763672,10.180000305175781,71124393.0,10.180000305175781
2018-04-03,10.170000076293945,9.649999618530273,9.899999618530273,9.6899995803833,54730515.0,9.6899995803833
2018-04-04,10.470000267028809,9.529999732971191,9.729999542236328,10.149999618530273,58899358.0,10.149999618530273
2018-04-09,9.989999771118164,9.5,9.699999809265137,9.539999961853027,39524947.0,9.539999961853027
2018-04-10,9.699999809265137,9.020000457763672,9.369999885559082,9.579999923706055,35339927.0,9.579999923706055
2018-04-11,9.640000343322754,9.34000015258789,9.479999542236328,9.390000343322754,23398845.0,9.390000343322754
2018-04-12,9.9399995803833,9.270000457763672,9.3100004196167,9.720000267028809,35139398.0,9.720000267028809
2018-04-13,9.869999885559082,9.300000190734863,9.779999732971191,9.319999694824219,27829614.0,9.319999694824219
2018-04-16,9.079999923706055,8.779999732971191,8.880000114440918,8.920000076293945,24886568.0,8.920000076293945
2018-04-17,8.979999542236328,8.449999809265137,8.9399995803833,8.529999732971191,20244471.0,8.529999732971191
2018-04-18,8.789999961853027,8.300000190734863,8.520000457763672,8.6899995803833,18244386.0,8.6899995803833
2018-04-19,8.800000190734863,8.539999961853027,8.609999656677246,8.609999656677246,16069906.0,8.609999656677246
2018-04-20,8.630000114440918,8.09000015258789,8.619999885559082,8.130000114440918,18638064.0,8.130000114440918
2018-04-23,8.220000267028809,7.820000171661377,8.09000015258789,8.199999809265137,15278057.0,8.199999809265137
2018-04-24,8.649999618530273,8.050000190734863,8.170000076293945,8.40999984741211,20146775.0,8.40999984741211
2018-04-25,8.550000190734863,8.289999961853027,8.289999961853027,8.430000305175781,15665056.0,8.430000305175781
2018-04-26,8.420000076293945,7.989999771118164,8.40999984741211,8.0,16212900.0,8.0
2018-04-27,8.119999885559082,7.820000171661377,8.069999694824219,7.900000095367432,10464406.0,7.900000095367432
2018-05-02,8.079999923706055,7.699999809265137,7.949999809265137,7.769999980926514,9554745.0,7.769999980926514
2018-05-03,8.029999732971191,7.71999979019165,7.800000190734863,7.96999979019165,12141190.0,7.96999979019165
2018-05-04,8.479999542236328,7.96999979019165,8.0,8.229999542236328,19136584.0,8.229999542236328
2018-05-07,8.5600004196167,8.140000343322754,8.170000076293945,8.380000114440918,20008100.0,8.380000114440918
2018-05-08,8.460000038146973,8.279999732971191,8.319999694824219,8.34000015258789,16720138.0,8.34000015258789
2018-05-09,8.489999771118164,8.100000381469727,8.34000015258789,8.15999984741211,14148461.0,8.15999984741211
2018-05-10,8.279999732971191,8.109999656677246,8.1899995803833,8.25,11944233.0,8.25
2018-05-11,8.220000267028809,7.960000038146973,8.220000267028809,8.069999694824219,11187970.0,8.069999694824219
2018-05-14,8.069999694824219,8.069999694824219,8.069999694824219,8.069999694824219,0.0,8.069999694824219
2018-05-15,9.510000228881836,9.0,9.510000228881836,9.039999961853027,50665905.0,9.039999961853027
2018-05-16,8.920000076293945,8.710000038146973,8.770000457763672,8.75,23193301.0,8.75
2018-05-17,9.300000190734863,8.420000076293945,8.65999984741211,8.960000038146973,30780856.0,8.960000038146973
2018-05-18,9.279999732971191,8.800000190734863,8.890000343322754,9.149999618530273,27373673.0,9.149999618530273
2018-05-21,9.25,8.90999984741211,9.0,9.130000114440918,23389804.0,9.130000114440918
2018-05-22,9.279999732971191,8.949999809265137,9.079999923706055,9.1899995803833,21460998.0,9.1899995803833
2018-05-23,10.100000381469727,9.079999923706055,9.1899995803833,9.869999885559082,43657214.0,9.869999885559082
2018-05-24,10.350000381469727,9.399999618530273,9.869999885559082,9.449999809265137,40896887.0,9.449999809265137
2018-05-25,9.579999923706055,9.100000381469727,9.579999923706055,9.109999656677246,22679623.0,9.109999656677246
2018-05-28,9.1899995803833,8.619999885559082,9.069999694824219,8.739999771118164,19345409.0,8.739999771118164
2018-05-29,9.489999771118164,8.600000381469727,8.739999771118164,9.3100004196167,24749553.0,9.3100004196167
2018-05-30,9.279999732971191,8.800000190734863,9.109999656677246,8.880000114440918,19318230.0,8.880000114440918
2018-05-31,9.399999618530273,9.039999961853027,9.350000381469727,9.09000015258789,18806886.0,9.09000015258789
2018-06-01,9.359999656677246,8.819999694824219,9.069999694824219,9.229999542236328,19665307.0,9.229999542236328
2018-06-04,9.5,9.210000038146973,9.279999732971191,9.300000190734863,18938497.0,9.300000190734863
2018-06-05,9.529999732971191,9.199999809265137,9.380000114440918,9.5,22396233.0,9.5
2018-06-06,9.869999885559082,9.40999984741211,9.510000228881836,9.760000228881836,31553520.0,9.760000228881836
2018-06-07,10.699999809265137,9.5,9.600000381469727,10.359999656677246,41447185.0,10.359999656677246
2018-06-08,10.529999732971191,9.329999923706055,10.15999984741211,9.449999809265137,44994387.0,9.449999809265137
2018-06-11,9.420000076293945,8.600000381469727,9.420000076293945,8.649999618530273,31777318.0,8.649999618530273
2018-06-12,8.859999656677246,8.479999542236328,8.59000015258789,8.609999656677246,20639106.0,8.609999656677246
2018-06-13,8.5,8.1899995803833,8.5,8.199999809265137,22905337.0,8.199999809265137
2018-06-14,8.329999923706055,7.900000095367432,8.109999656677246,8.149999618530273,15963961.0,8.149999618530273
2018-06-15,8.210000038146973,7.71999979019165,8.15999984741211,7.889999866485596,13551618.0,7.889999866485596
2018-06-19,7.739999771118164,7.099999904632568,7.739999771118164,7.099999904632568,15466978.0,7.099999904632568
2018-06-20,7.119999885559082,6.630000114440918,6.679999828338623,6.929999828338623,12953330.0,6.929999828338623
2018-06-21,7.130000114440918,6.5,6.929999828338623,6.579999923706055,11982664.0,6.579999923706055
2018-06-22,6.75,6.510000228881836,6.630000114440918,6.690000057220459,8921374.0,6.690000057220459
2018-06-25,6.849999904632568,6.610000133514404,6.789999961853027,6.650000095367432,7246402.0,6.650000095367432
2018-06-26,6.739999771118164,6.409999847412109,6.550000190734863,6.699999809265137,7929771.0,6.699999809265137
2018-06-27,6.829999923706055,6.639999866485596,6.639999866485596,6.670000076293945,8547101.0,6.670000076293945
2018-06-28,6.739999771118164,6.320000171661377,6.690000057220459,6.349999904632568,9400141.0,6.349999904632568
2018-06-29,6.769999980926514,6.25,6.480000019073486,6.630000114440918,12006951.0,6.630000114440918
2018-07-02,6.800000190734863,6.400000095367432,6.769999980926514,6.449999809265137,11162143.0,6.449999809265137
2018-07-03,6.659999847412109,6.369999885559082,6.409999847412109,6.650000095367432,10980871.0,6.650000095367432
2018-07-04,6.670000076293945,6.300000190734863,6.630000114440918,6.389999866485596,9845606.0,6.389999866485596
2018-07-05,6.449999809265137,6.119999885559082,6.400000095367432,6.159999847412109,7965958.0,6.159999847412109
2018-07-06,6.28000020980835,5.820000171661377,6.159999847412109,6.090000152587891,9824855.0,6.090000152587891
2018-07-09,6.269999980926514,6.130000114440918,6.130000114440918,6.260000228881836,7265743.0,6.260000228881836
2018-07-10,6.400000095367432,6.230000019073486,6.260000228881836,6.369999885559082,8721500.0,6.369999885559082
2018-07-11,6.269999980926514,5.949999809265137,6.269999980926514,6.090000152587891,8660101.0,6.090000152587891
2018-07-12,6.449999809265137,6.019999980926514,6.079999923706055,6.360000133514404,15564702.0,6.360000133514404
2018-07-13,6.78000020980835,6.289999961853027,6.369999885559082,6.53000020980835,17981312.0,6.53000020980835
2018-07-16,6.460000038146973,6.230000019073486,6.440000057220459,6.340000152587891,9501802.0,6.340000152587891
2018-07-17,6.340000152587891,6.230000019073486,6.340000152587891,6.300000190734863,5750242.0,6.300000190734863
2018-07-18,6.380000114440918,6.21999979019165,6.349999904632568,6.230000019073486,5965970.0,6.230000019073486
2018-07-19,6.28000020980835,6.039999961853027,6.230000019073486,6.070000171661377,6743829.0,6.070000171661377
2018-07-20,6.21999979019165,6.03000020980835,6.070000171661377,6.179999828338623,5680429.0,6.179999828338623
2018-07-23,6.260000228881836,6.099999904632568,6.170000076293945,6.230000019073486,4523800.0,6.230000019073486
2018-07-24,6.400000095367432,6.199999809265137,6.230000019073486,6.349999904632568,8736649.0,6.349999904632568
2018-07-25,6.429999828338623,6.260000228881836,6.400000095367432,6.289999961853027,7074508.0,6.289999961853027
2018-07-26,6.460000038146973,6.25,6.300000190734863,6.429999828338623,11238742.0,6.429999828338623
2018-07-27,6.769999980926514,6.329999923706055,6.599999904632568,6.349999904632568,12988010.0,6.349999904632568
2018-07-30,6.300000190734863,6.099999904632568,6.130000114440918,6.230000019073486,6980185.0,6.230000019073486
2018-07-31,6.230000019073486,6.110000133514404,6.230000019073486,6.210000038146973,4661103.0,6.210000038146973
2018-08-01,6.239999771118164,6.099999904632568,6.210000038146973,6.099999904632568,4217400.0,6.099999904632568
2018-08-02,6.079999923706055,5.53000020980835,6.079999923706055,5.75,9718395.0,5.75
2018-08-03,5.800000190734863,5.599999904632568,5.78000020980835,5.650000095367432,4274600.0,5.650000095367432
2018-08-06,5.659999847412109,5.440000057220459,5.579999923706055,5.460000038146973,4574501.0,5.460000038146973
2018-08-07,5.579999923706055,5.380000114440918,5.460000038146973,5.570000171661377,4369339.0,5.570000171661377
2018-08-08,5.760000228881836,5.510000228881836,5.570000171661377,5.599999904632568,6630225.0,5.599999904632568
2018-08-09,5.699999809265137,5.5,5.570000171661377,5.670000076293945,5131930.0,5.670000076293945
2018-08-10,5.820000171661377,5.650000095367432,5.71999979019165,5.730000019073486,5885300.0,5.730000019073486
2018-08-13,6.070000171661377,5.579999923706055,5.579999923706055,5.880000114440918,8370095.0,5.880000114440918
2018-08-14,5.940000057220459,5.769999980926514,5.909999847412109,5.889999866485596,5956847.0,5.889999866485596
2018-08-15,5.940000057220459,5.679999828338623,5.849999904632568,5.699999809265137,4560604.0,5.699999809265137
2018-08-16,5.739999771118164,5.519999980926514,5.699999809265137,5.590000152587891,4344400.0,5.590000152587891
2018-08-17,5.75,5.5,5.699999809265137,5.570000171661377,3858628.0,5.570000171661377
2018-08-20,5.630000114440918,5.449999809265137,5.570000171661377,5.590000152587891,2717086.0,5.590000152587891
2018-08-21,5.710000038146973,5.619999885559082,5.699999809265137,5.679999828338623,3864043.0,5.679999828338623
2018-08-22,5.659999847412109,5.53000020980835,5.659999847412109,5.570000171661377,3637700.0,5.570000171661377
2018-08-23,5.630000114440918,5.5,5.630000114440918,5.550000190734863,3491501.0,5.550000190734863
2018-08-24,5.570000171661377,5.46999979019165,5.5,5.489999771118164,3770685.0,5.489999771118164
2018-08-27,5.579999923706055,5.5,5.5,5.559999942779541,3846850.0,5.559999942779541
2018-08-28,5.679999828338623,5.550000190734863,5.579999923706055,5.599999904632568,4741043.0,5.599999904632568
2018-08-29,5.630000114440918,5.5,5.599999904632568,5.53000020980835,3409501.0,5.53000020980835
2018-08-30,5.579999923706055,5.360000133514404,5.53000020980835,5.369999885559082,4602200.0,5.369999885559082
2018-08-31,5.409999847412109,5.289999961853027,5.380000114440918,5.320000171661377,3487505.0,5.320000171661377
2018-09-03,5.380000114440918,5.199999809265137,5.380000114440918,5.25,3710631.0,5.25
2018-09-04,5.349999904632568,5.25,5.25,5.329999923706055,3491809.0,5.329999923706055
2018-09-05,5.349999904632568,5.21999979019165,5.329999923706055,5.239999771118164,3718101.0,5.239999771118164
2018-09-06,5.309999942779541,5.199999809265137,5.21999979019165,5.210000038146973,3035125.0,5.210000038146973
2018-09-07,5.289999961853027,5.170000076293945,5.21999979019165,5.199999809265137,3459540.0,5.199999809265137
2018-09-10,5.230000019073486,5.110000133514404,5.230000019073486,5.159999847412109,3515443.0,5.159999847412109
2018-09-11,5.199999809265137,5.090000152587891,5.199999809265137,5.130000114440918,3087954.0,5.130000114440918
2018-09-12,5.199999809265137,5.110000133514404,5.130000114440918,5.139999866485596,2415802.0,5.139999866485596
2018-09-13,5.650000095367432,5.139999866485596,5.179999828338623,5.449999809265137,12944207.0,5.449999809265137
2018-09-14,5.75,5.260000228881836,5.300000190734863,5.599999904632568,16393603.0,5.599999904632568
2018-09-17,5.699999809265137,5.420000076293945,5.519999980926514,5.449999809265137,10521011.0,5.449999809265137
2018-09-18,5.449999809265137,5.329999923706055,5.349999904632568,5.429999828338623,8598613.0,5.429999828338623
2018-09-19,5.96999979019165,5.360000133514404,5.420000076293945,5.96999979019165,30246696.0,5.96999979019165
2018-09-20,6.090000152587891,5.71999979019165,6.0,5.860000133514404,26512235.0,5.860000133514404
2018-09-21,5.849999904632568,5.71999979019165,5.78000020980835,5.809999942779541,11444701.0,5.809999942779541
2018-09-25,5.869999885559082,5.659999847412109,5.75,5.710000038146973,8643301.0,5.710000038146973
2018-09-26,5.78000020980835,5.659999847412109,5.679999828338623,5.699999809265137,8113084.0,5.699999809265137
2018-09-27,5.690000057220459,5.5,5.659999847412109,5.539999961853027,9241674.0,5.539999961853027
2018-09-28,5.610000133514404,5.519999980926514,5.539999961853027,5.559999942779541,5647640.0,5.559999942779541
2018-10-08,5.550000190734863,5.369999885559082,5.519999980926514,5.409999847412109,6299423.0,5.409999847412109
2018-10-09,5.590000152587891,5.429999828338623,5.429999828338623,5.559999942779541,7063500.0,5.559999942779541
2018-10-10,5.679999828338623,5.519999980926514,5.550000190734863,5.639999866485596,8874085.0,5.639999866485596
2018-10-11,5.440000057220459,5.079999923706055,5.440000057220459,5.179999828338623,10492102.0,5.179999828338623
2018-10-12,5.199999809265137,4.699999809265137,5.099999904632568,4.900000095367432,8904200.0,4.900000095367432
2018-10-15,4.980000019073486,4.760000228881836,4.920000076293945,4.78000020980835,3836100.0,4.78000020980835
2018-10-16,4.849999904632568,4.679999828338623,4.730000019073486,4.789999961853027,4224200.0,4.789999961853027
2018-10-17,4.889999866485596,4.340000152587891,4.869999885559082,4.519999980926514,9066501.0,4.519999980926514
2018-10-18,4.550000190734863,4.130000114440918,4.550000190734863,4.21999979019165,7079900.0,4.21999979019165
2018-10-19,4.300000190734863,4.0,4.150000095367432,4.25,5195300.0,4.25
2018-10-22,4.53000020980835,4.269999980926514,4.269999980926514,4.429999828338623,8383858.0,4.429999828338623
2018-10-23,4.800000190734863,4.380000114440918,4.400000095367432,4.449999809265137,9502158.0,4.449999809265137
2018-10-24,4.5,4.320000171661377,4.389999866485596,4.449999809265137,5459401.0,4.449999809265137
2018-10-25,4.360000133514404,4.199999809265137,4.269999980926514,4.329999923706055,6244412.0,4.329999923706055
2018-10-26,4.510000228881836,4.369999885559082,4.400000095367432,4.389999866485596,5117101.0,4.389999866485596
2018-10-29,4.429999828338623,4.340000152587891,4.340000152587891,4.349999904632568,3559301.0,4.349999904632568
2018-10-30,4.429999828338623,4.28000020980835,4.389999866485596,4.400000095367432,4591250.0,4.400000095367432
2018-10-31,4.460000038146973,4.320000171661377,4.409999847412109,4.440000057220459,5261400.0,4.440000057220459
2018-11-01,4.519999980926514,4.409999847412109,4.429999828338623,4.449999809265137,5724253.0,4.449999809265137
2018-11-02,4.599999904632568,4.46999979019165,4.5,4.590000152587891,7974925.0,4.590000152587891
2018-11-05,4.849999904632568,4.539999961853027,4.539999961853027,4.849999904632568,12606983.0,4.849999904632568
2018-11-06,5.28000020980835,4.71999979019165,4.900000095367432,5.130000114440918,21249887.0,5.130000114440918
2018-11-07,5.090000152587891,4.849999904632568,5.039999961853027,4.869999885559082,14076439.0,4.869999885559082
2018-11-08,4.929999828338623,4.769999980926514,4.809999942779541,4.769999980926514,7792991.0,4.769999980926514
2018-11-09,4.840000152587891,4.710000038146973,4.710000038146973,4.789999961853027,4714900.0,4.789999961853027
2018-11-12,4.980000019073486,4.769999980926514,4.769999980926514,4.920000076293945,6586294.0,4.920000076293945
2018-11-13,5.059999942779541,4.809999942779541,4.889999866485596,5.0,9470772.0,5.0
2018-11-14,5.190000057220459,4.96999979019165,4.989999771118164,4.989999771118164,9535501.0,4.989999771118164
2018-11-15,5.489999771118164,5.03000020980835,5.099999904632568,5.429999828338623,25917018.0,5.429999828338623
2018-11-16,5.679999828338623,5.230000019073486,5.25,5.579999923706055,25766912.0,5.579999923706055
2018-11-19,5.849999904632568,5.460000038146973,5.5,5.510000228881836,18992941.0,5.510000228881836
2018-11-20,5.480000019073486,5.199999809265137,5.460000038146973,5.21999979019165,13709772.0,5.21999979019165
2018-11-21,5.360000133514404,5.150000095367432,5.239999771118164,5.25,8679038.0,5.25
2018-11-22,5.389999866485596,5.190000057220459,5.25,5.300000190734863,8880738.0,5.300000190734863
2018-11-23,5.269999980926514,4.909999847412109,5.260000228881836,4.980000019073486,10154639.0,4.980000019073486
2018-11-26,5.079999923706055,4.940000057220459,5.019999980926514,4.980000019073486,3805200.0,4.980000019073486
2018-11-27,5.070000171661377,4.940000057220459,5.039999961853027,5.0,3742138.0,5.0
2018-11-28,5.0,4.820000171661377,4.980000019073486,4.989999771118164,4612701.0,4.989999771118164
2018-11-29,5.050000190734863,4.820000171661377,5.019999980926514,4.829999923706055,4229900.0,4.829999923706055
2018-11-30,4.880000114440918,4.639999866485596,4.789999961853027,4.800000190734863,4354238.0,4.800000190734863
2018-12-03,5.03000020980835,4.929999828338623,4.940000057220459,4.980000019073486,6612601.0,4.980000019073486
2018-12-04,5.079999923706055,4.929999828338623,4.960000038146973,5.070000171661377,6485711.0,5.070000171661377
2018-12-05,5.050000190734863,4.900000095367432,4.960000038146973,4.949999809265137,4506600.0,4.949999809265137
2018-12-06,5.059999942779541,4.949999809265137,5.0,5.03000020980835,5793003.0,5.03000020980835
2018-12-07,5.070000171661377,4.909999847412109,5.050000190734863,4.920000076293945,5326258.0,4.920000076293945
2018-12-10,4.900000095367432,4.760000228881836,4.900000095367432,4.769999980926514,4718800.0,4.769999980926514
2018-12-11,4.880000114440918,4.769999980926514,4.769999980926514,4.840000152587891,3347905.0,4.840000152587891
2018-12-12,4.889999866485596,4.800000190734863,4.849999904632568,4.840000152587891,2893800.0,4.840000152587891
2018-12-13,4.920000076293945,4.820000171661377,4.909999847412109,4.829999923706055,3904680.0,4.829999923706055
2018-12-14,4.849999904632568,4.679999828338623,4.820000171661377,4.679999828338623,3878945.0,4.679999828338623
2018-12-17,4.71999979019165,4.630000114440918,4.679999828338623,4.670000076293945,2834600.0,4.670000076293945
2018-12-18,4.679999828338623,4.539999961853027,4.650000095367432,4.590000152587891,3699300.0,4.590000152587891
2018-12-19,4.639999866485596,4.5,4.599999904632568,4.53000020980835,2502600.0,4.53000020980835
2018-12-20,4.539999961853027,4.420000076293945,4.53000020980835,4.519999980926514,3361336.0,4.519999980926514
2018-12-21,4.769999980926514,4.480000019073486,4.53000020980835,4.619999885559082,4598237.0,4.619999885559082
2018-12-24,4.630000114440918,4.550000190734863,4.550000190734863,4.590000152587891,2847900.0,4.590000152587891
2018-12-25,4.550000190734863,4.309999942779541,4.550000190734863,4.46999979019165,3675600.0,4.46999979019165
2018-12-26,4.519999980926514,4.400000095367432,4.449999809265137,4.449999809265137,2223253.0,4.449999809265137
2018-12-27,4.559999942779541,4.340000152587891,4.539999961853027,4.340000152587891,2659100.0,4.340000152587891
2018-12-28,4.429999828338623,4.329999923706055,4.340000152587891,4.340000152587891,2296000.0,4.340000152587891
2019-01-02,4.449999809265137,4.340000152587891,4.340000152587891,4.369999885559082,2012600.0,4.369999885559082
2019-01-03,4.440000057220459,4.340000152587891,4.369999885559082,4.360000133514404,1987200.0,4.360000133514404
2019-01-04,4.460000038146973,4.190000057220459,4.309999942779541,4.429999828338623,3371600.0,4.429999828338623
2019-01-07,4.579999923706055,4.190000057220459,4.309999942779541,4.570000171661377,3826800.0,4.570000171661377
2019-01-08,4.949999809265137,4.510000228881836,4.53000020980835,4.75,7306400.0,4.75
2019-01-09,4.800000190734863,4.630000114440918,4.78000020980835,4.650000095367432,6011701.0,4.650000095367432
2019-01-10,4.78000020980835,4.599999904632568,4.639999866485596,4.659999847412109,4736900.0,4.659999847412109
2019-01-11,4.710000038146973,4.599999904632568,4.659999847412109,4.639999866485596,3282145.0,4.639999866485596
2019-01-14,4.690000057220459,4.590000152587891,4.670000076293945,4.590000152587891,2801112.0,4.590000152587891
2019-01-15,4.739999771118164,4.570000171661377,4.630000114440918,4.690000057220459,3921601.0,4.690000057220459
2019-01-16,4.739999771118164,4.630000114440918,4.690000057220459,4.699999809265137,3231200.0,4.699999809265137
2019-01-17,4.989999771118164,4.659999847412109,4.659999847412109,4.739999771118164,7345905.0,4.739999771118164
2019-01-18,4.71999979019165,4.599999904632568,4.690000057220459,4.650000095367432,4966501.0,4.650000095367432
2019-01-21,4.679999828338623,4.590000152587891,4.670000076293945,4.619999885559082,3190701.0,4.619999885559082
2019-01-22,4.619999885559082,4.5,4.619999885559082,4.510000228881836,3286300.0,4.510000228881836
2019-01-23,4.559999942779541,4.480000019073486,4.510000228881836,4.510000228881836,2092670.0,4.510000228881836
2019-01-24,4.539999961853027,4.449999809265137,4.519999980926514,4.460000038146973,4387711.0,4.460000038146973
2019-01-25,4.480000019073486,4.400000095367432,4.460000038146973,4.400000095367432,2786302.0,4.400000095367432
2019-01-28,4.429999828338623,4.340000152587891,4.420000076293945,4.349999904632568,2397001.0,4.349999904632568
2019-01-29,4.349999904632568,4.199999809265137,4.329999923706055,4.25,3452800.0,4.25
2019-01-30,4.28000020980835,4.159999847412109,4.260000228881836,4.170000076293945,2212600.0,4.170000076293945
2019-01-31,4.070000171661377,3.759999990463257,4.070000171661377,3.8399999141693115,7603134.0,3.8399999141693115
2019-02-01,3.9600000381469727,3.799999952316284,3.8399999141693115,3.930000066757202,2862336.0,3.930000066757202
2019-02-11,4.110000133514404,3.9700000286102295,4.0,4.099999904632568,3412630.0,4.099999904632568
2019-02-12,4.210000038146973,4.079999923706055,4.119999885559082,4.159999847412109,3798900.0,4.159999847412109
2019-02-13,4.389999866485596,4.21999979019165,4.300000190734863,4.360000133514404,7292818.0,4.360000133514404
2019-02-14,4.360000133514404,4.360000133514404,4.360000133514404,4.360000133514404,0.0,4.360000133514404
2019-02-15,5.28000020980835,4.809999942779541,5.119999885559082,5.019999980926514,42114530.0,5.019999980926514
2019-02-18,5.139999866485596,4.809999942779541,4.809999942779541,5.070000171661377,29689183.0,5.070000171661377
2019-02-19,5.070000171661377,4.840000152587891,4.989999771118164,4.960000038146973,19224213.0,4.960000038146973
2019-02-20,4.960000038146973,4.769999980926514,4.920000076293945,4.840000152587891,13430553.0,4.840000152587891
2019-02-21,4.929999828338623,4.78000020980835,4.820000171661377,4.829999923706055,11015350.0,4.829999923706055
2019-02-22,4.909999847412109,4.800000190734863,4.849999904632568,4.900000095367432,9933477.0,4.900000095367432
2019-02-25,5.179999828338623,4.900000095367432,4.949999809265137,5.099999904632568,20814783.0,5.099999904632568
2019-02-26,5.130000114440918,4.960000038146973,5.099999904632568,4.989999771118164,16378201.0,4.989999771118164
2019-02-27,5.039999961853027,4.829999923706055,4.96999979019165,4.909999847412109,12045221.0,4.909999847412109
2019-02-28,5.150000095367432,4.900000095367432,4.920000076293945,5.119999885559082,18086841.0,5.119999885559082
2019-03-01,5.199999809265137,4.96999979019165,5.139999866485596,5.070000171661377,12098725.0,5.070000171661377
2019-03-04,5.46999979019165,5.0,5.110000133514404,5.159999847412109,20499501.0,5.159999847412109
2019-03-05,5.5,5.110000133514404,5.159999847412109,5.489999771118164,26178361.0,5.489999771118164
2019-03-06,5.480000019073486,5.309999942779541,5.480000019073486,5.46999979019165,20352261.0,5.46999979019165
2019-03-07,5.659999847412109,5.369999885559082,5.46999979019165,5.579999923706055,23053260.0,5.579999923706055
2019-03-08,5.449999809265137,5.050000190734863,5.449999809265137,5.079999923706055,19879870.0,5.079999923706055
2019-03-11,5.28000020980835,5.070000171661377,5.079999923706055,5.260000228881836,11734340.0,5.260000228881836
2019-03-12,5.260000228881836,5.260000228881836,5.260000228881836,5.260000228881836,0.0,5.260000228881836
2019-03-13,6.360000133514404,5.78000020980835,5.909999847412109,5.900000095367432,51461686.0,5.900000095367432
2019-03-14,5.78000020980835,5.309999942779541,5.5,5.429999828338623,25663512.0,5.429999828338623
2019-03-15,5.559999942779541,5.400000095367432,5.460000038146973,5.480000019073486,13498817.0,5.480000019073486
2019-03-18,5.5,5.28000020980835,5.46999979019165,5.489999771118164,11838648.0,5.489999771118164
2019-03-19,5.849999904632568,5.400000095367432,5.449999809265137,5.730000019073486,19093627.0,5.730000019073486
2019-03-20,5.659999847412109,5.46999979019165,5.650000095367432,5.559999942779541,13311420.0,5.559999942779541
2019-03-21,5.690000057220459,5.5,5.559999942779541,5.579999923706055,15935074.0,5.579999923706055
2019-03-22,5.570000171661377,5.429999828338623,5.550000190734863,5.53000020980835,10169501.0,5.53000020980835
2019-03-25,5.46999979019165,5.309999942779541,5.369999885559082,5.420000076293945,9110356.0,5.420000076293945
2019-03-26,5.510000228881836,5.230000019073486,5.400000095367432,5.269999980926514,8927105.0,5.269999980926514
2019-03-27,5.349999904632568,5.099999904632568,5.300000190734863,5.21999979019165,6464895.0,5.21999979019165
2019-03-28,5.289999961853027,5.110000133514404,5.179999828338623,5.110000133514404,5443300.0,5.110000133514404
2019-03-29,5.260000228881836,4.949999809265137,5.110000133514404,5.239999771118164,8202504.0,5.239999771118164
2019-04-01,5.440000057220459,5.239999771118164,5.239999771118164,5.440000057220459,7458431.0,5.440000057220459
2019-04-02,5.5,5.380000114440918,5.440000057220459,5.389999866485596,8783833.0,5.389999866485596
2019-04-03,5.480000019073486,5.340000152587891,5.389999866485596,5.46999979019165,8559986.0,5.46999979019165
2019-04-04,5.53000020980835,5.420000076293945,5.46999979019165,5.46999979019165,7637100.0,5.46999979019165
2019-04-08,5.519999980926514,5.309999942779541,5.429999828338623,5.380000114440918,8472701.0,5.380000114440918
2019-04-09,5.599999904632568,5.329999923706055,5.360000133514404,5.519999980926514,11027834.0,5.519999980926514
2019-04-10,5.659999847412109,5.349999904632568,5.489999771118164,5.599999904632568,15802378.0,5.599999904632568
2019-04-11,6.039999961853027,5.5,5.639999866485596,5.800000190734863,25854615.0,5.800000190734863
2019-04-12,5.96999979019165,5.619999885559082,5.710000038146973,5.889999866485596,22487596.0,5.889999866485596
2019-04-15,5.889999866485596,5.590000152587891,5.880000114440918,5.590000152587891,13709286.0,5.590000152587891
2019-04-16,5.630000114440918,5.349999904632568,5.559999942779541,5.619999885559082,12565471.0,5.619999885559082
2019-04-17,5.619999885559082,5.619999885559082,5.619999885559082,5.619999885559082,0.0,5.619999885559082
2019-04-18,5.619999885559082,5.619999885559082,5.619999885559082,5.619999885559082,0.0,5.619999885559082
2019-04-19,7.480000019073486,6.920000076293945,7.480000019073486,7.099999904632568,94454042.0,7.099999904632568
2019-04-22,6.869999885559082,6.389999866485596,6.71999979019165,6.389999866485596,58062092.0,6.389999866485596
2019-04-23,6.5,5.829999923706055,6.210000038146973,6.099999904632568,50372526.0,6.099999904632568
2019-04-24,6.090000152587891,5.889999866485596,5.949999809265137,5.960000038146973,23892412.0,5.960000038146973
2019-04-25,5.960000038146973,5.579999923706055,5.900000095367432,5.590000152587891,23938704.0,5.590000152587891
2019-04-26,5.769999980926514,5.519999980926514,5.639999866485596,5.659999847412109,18670999.0,5.659999847412109
2019-05-06,5.420000076293945,5.010000228881836,5.400000095367432,5.039999961853027,16380700.0,5.039999961853027
2019-05-07,5.190000057220459,5.010000228881836,5.039999961853027,5.139999866485596,10789704.0,5.139999866485596
2019-05-08,5.170000076293945,4.920000076293945,5.0,5.070000171661377,9904400.0,5.070000171661377
2019-05-09,5.079999923706055,4.920000076293945,4.980000019073486,4.920000076293945,8043500.0,4.920000076293945
2019-05-10,5.119999885559082,4.730000019073486,5.019999980926514,5.090000152587891,11099917.0,5.090000152587891
2019-05-13,5.199999809265137,4.949999809265137,5.0,5.139999866485596,9544100.0,5.139999866485596
2019-05-14,5.210000038146973,5.019999980926514,5.019999980926514,5.179999828338623,9865144.0,5.179999828338623
2019-05-15,5.289999961853027,5.119999885559082,5.239999771118164,5.269999980926514,9318601.0,5.269999980926514
2019-05-16,5.440000057220459,5.239999771118164,5.239999771118164,5.300000190734863,9573846.0,5.300000190734863
2019-05-17,5.340000152587891,5.050000190734863,5.300000190734863,5.079999923706055,10350379.0,5.079999923706055
2019-05-20,5.269999980926514,5.03000020980835,5.079999923706055,5.239999771118164,7066850.0,5.239999771118164
2019-05-21,5.340000152587891,5.199999809265137,5.199999809265137,5.309999942779541,7180736.0,5.309999942779541
2019-05-22,5.840000152587891,5.489999771118164,5.489999771118164,5.5,32618881.0,5.5
2019-05-23,5.21999979019165,5.010000228881836,5.150000095367432,5.039999961853027,22653004.0,5.039999961853027
2019-05-24,5.119999885559082,4.880000114440918,4.940000057220459,4.980000019073486,8423286.0,4.980000019073486
2019-05-27,5.139999866485596,4.96999979019165,4.980000019073486,5.090000152587891,6685000.0,5.090000152587891
2019-05-28,5.170000076293945,5.070000171661377,5.119999885559082,5.099999904632568,6517761.0,5.099999904632568
2019-05-29,5.349999904632568,5.050000190734863,5.099999904632568,5.119999885559082,8603845.0,5.119999885559082
2019-05-30,5.110000133514404,4.960000038146973,5.050000190734863,5.019999980926514,7585900.0,5.019999980926514
2019-05-31,5.269999980926514,4.980000019073486,5.019999980926514,5.079999923706055,8183741.0,5.079999923706055
2019-06-03,5.099999904632568,4.900000095367432,5.019999980926514,4.929999828338623,7648400.0,4.929999828338623
2019-06-04,4.96999979019165,4.760000228881836,4.949999809265137,4.78000020980835,6182828.0,4.78000020980835
2019-06-05,4.900000095367432,4.800000190734863,4.889999866485596,4.820000171661377,4319191.0,4.820000171661377
2019-06-06,4.840000152587891,4.71999979019165,4.800000190734863,4.78000020980835,4723200.0,4.78000020980835
2019-06-10,5.139999866485596,4.71999979019165,4.75,5.039999961853027,6324957.0,5.039999961853027
2019-06-11,5.139999866485596,4.900000095367432,4.940000057220459,5.079999923706055,11358697.0,5.079999923706055
2019-06-12,5.079999923706055,4.960000038146973,5.010000228881836,4.96999979019165,6492857.0,4.96999979019165
2019-06-13,5.010000228881836,4.889999866485596,4.940000057220459,4.960000038146973,5156930.0,4.960000038146973
2019-06-14,5.0,4.820000171661377,4.96999979019165,4.820000171661377,4528100.0,4.820000171661377
2019-06-17,4.900000095367432,4.809999942779541,4.809999942779541,4.840000152587891,3002942.0,4.840000152587891
2019-06-18,4.909999847412109,4.820000171661377,4.860000133514404,4.849999904632568,2418633.0,4.849999904632568
2019-06-19,4.980000019073486,4.909999847412109,4.940000057220459,4.909999847412109,3873500.0,4.909999847412109
2019-06-20,4.980000019073486,4.699999809265137,4.699999809265137,4.960000038146973,6789575.0,4.960000038146973
2019-06-21,5.119999885559082,4.929999828338623,4.929999828338623,5.019999980926514,7204574.0,5.019999980926514
2019-06-24,5.03000020980835,4.929999828338623,5.019999980926514,4.960000038146973,4339000.0,4.960000038146973
2019-06-25,5.019999980926514,4.829999923706055,5.010000228881836,4.880000114440918,5092400.0,4.880000114440918
2019-06-26,5.070000171661377,4.840000152587891,4.840000152587891,4.940000057220459,4151405.0,4.940000057220459
2019-06-27,5.010000228881836,4.929999828338623,4.929999828338623,4.940000057220459,3723600.0,4.940000057220459
2019-06-28,4.96999979019165,4.880000114440918,4.929999828338623,4.909999847412109,3761000.0,4.909999847412109
2019-07-01,5.179999828338623,4.96999979019165,4.96999979019165,5.090000152587891,10948593.0,5.090000152587891
2019-07-02,5.130000114440918,5.019999980926514,5.079999923706055,5.03000020980835,5989458.0,5.03000020980835
2019-07-03,5.039999961853027,4.96999979019165,5.0,5.019999980926514,3968900.0,5.019999980926514
2019-07-04,5.150000095367432,5.019999980926514,5.019999980926514,5.039999961853027,4825495.0,5.039999961853027
2019-07-05,5.21999979019165,5.039999961853027,5.039999961853027,5.119999885559082,8871100.0,5.119999885559082
2019-07-08,5.159999847412109,4.900000095367432,5.150000095367432,4.929999828338623,8081339.0,4.929999828338623
2019-07-09,4.960000038146973,4.809999942779541,4.920000076293945,4.880000114440918,4809595.0,4.880000114440918
2019-07-10,4.920000076293945,4.800000190734863,4.880000114440918,4.820000171661377,3305300.0,4.820000171661377
2019-07-11,4.880000114440918,4.809999942779541,4.840000152587891,4.840000152587891,2830317.0,4.840000152587891
2019-07-12,4.920000076293945,4.760000228881836,4.809999942779541,4.920000076293945,3604700.0,4.920000076293945
2019-07-15,4.880000114440918,4.769999980926514,4.880000114440918,4.800000190734863,6339032.0,4.800000190734863
2019-07-16,4.800000190734863,4.71999979019165,4.78000020980835,4.730000019073486,4214787.0,4.730000019073486
2019-07-17,4.949999809265137,4.710000038146973,4.739999771118164,4.820000171661377,5354220.0,4.820000171661377
2019-07-18,4.800000190734863,4.619999885559082,4.71999979019165,4.639999866485596,5892337.0,4.639999866485596
2019-07-19,4.710000038146973,4.619999885559082,4.619999885559082,4.630000114440918,2835787.0,4.630000114440918
2019-07-22,4.710000038146973,4.5,4.630000114440918,4.510000228881836,3082146.0,4.510000228881836
2019-07-23,4.550000190734863,4.480000019073486,4.519999980926514,4.550000190734863,1988000.0,4.550000190734863
2019-07-24,4.639999866485596,4.53000020980835,4.550000190734863,4.599999904632568,2426000.0,4.599999904632568
2019-07-25,4.860000133514404,4.539999961853027,4.599999904632568,4.690000057220459,8154702.0,4.690000057220459
2019-07-26,4.679999828338623,4.579999923706055,4.679999828338623,4.670000076293945,4771003.0,4.670000076293945
2019-07-29,4.809999942779541,4.670000076293945,4.679999828338623,4.730000019073486,3704100.0,4.730000019073486
2019-07-30,4.800000190734863,4.75,4.800000190734863,4.760000228881836,3346200.0,4.760000228881836
2019-07-31,4.800000190734863,4.699999809265137,4.71999979019165,4.730000019073486,2237800.0,4.730000019073486
2019-08-01,4.789999961853027,4.710000038146973,4.739999771118164,4.710000038146973,2438000.0,4.710000038146973
2019-08-02,4.900000095367432,4.579999923706055,4.579999923706055,4.75,4214727.0,4.75
2019-08-05,4.75,4.619999885559082,4.75,4.630000114440918,3724826.0,4.630000114440918
2019-08-06,4.550000190734863,4.239999771118164,4.539999961853027,4.380000114440918,5318401.0,4.380000114440918
2019-08-07,4.429999828338623,4.320000171661377,4.409999847412109,4.329999923706055,3040200.0,4.329999923706055
2019-08-08,4.389999866485596,4.329999923706055,4.389999866485596,4.329999923706055,1647700.0,4.329999923706055
2019-08-09,4.440000057220459,4.340000152587891,4.349999904632568,4.360000133514404,2532529.0,4.360000133514404
2019-08-12,4.409999847412109,4.349999904632568,4.389999866485596,4.400000095367432,1779900.0,4.400000095367432
2019-08-13,4.440000057220459,4.349999904632568,4.369999885559082,4.380000114440918,1658800.0,4.380000114440918
2019-08-14,4.440000057220459,4.389999866485596,4.420000076293945,4.400000095367432,2193000.0,4.400000095367432
2019-08-15,4.389999866485596,4.21999979019165,4.340000152587891,4.369999885559082,3313600.0,4.369999885559082
2019-08-16,4.429999828338623,4.340000152587891,4.380000114440918,4.389999866485596,2723700.0,4.389999866485596
2019-08-19,4.46999979019165,4.389999866485596,4.389999866485596,4.46999979019165,2964600.0,4.46999979019165
2019-08-20,4.510000228881836,4.429999828338623,4.460000038146973,4.440000057220459,2660600.0,4.440000057220459
2019-08-21,4.53000020980835,4.429999828338623,4.449999809265137,4.5,3852301.0,4.5
2019-08-22,4.559999942779541,4.440000057220459,4.559999942779541,4.460000038146973,2866900.0,4.460000038146973
2019-08-23,4.510000228881836,4.440000057220459,4.480000019073486,4.440000057220459,2170800.0,4.440000057220459
2019-08-26,4.440000057220459,4.260000228881836,4.320000171661377,4.369999885559082,2428902.0,4.369999885559082
2019-08-27,4.489999771118164,4.400000095367432,4.409999847412109,4.449999809265137,2970300.0,4.449999809265137
2019-08-28,4.53000020980835,4.420000076293945,4.420000076293945,4.519999980926514,3370600.0,4.519999980926514
2019-08-29,4.96999979019165,4.650000095367432,4.650000095367432,4.96999979019165,24236761.0,4.96999979019165
2019-08-30,5.079999923706055,4.760000228881836,4.900000095367432,4.760000228881836,25284401.0,4.760000228881836
2019-09-02,4.880000114440918,4.679999828338623,4.679999828338623,4.800000190734863,11735031.0,4.800000190734863
2019-09-03,4.929999828338623,4.78000020980835,4.880000114440918,4.869999885559082,10133262.0,4.869999885559082
2019-09-04,4.929999828338623,4.829999923706055,4.849999904632568,4.880000114440918,8263500.0,4.880000114440918
2019-09-05,5.019999980926514,4.860000133514404,4.980000019073486,4.880000114440918,12429600.0,4.880000114440918
2019-09-06,4.940000057220459,4.849999904632568,4.900000095367432,4.900000095367432,6609300.0,4.900000095367432
2019-09-09,4.949999809265137,4.869999885559082,4.940000057220459,4.929999828338623,8009970.0,4.929999828338623
2019-09-10,5.349999904632568,4.889999866485596,4.909999847412109,5.130000114440918,18906359.0,5.130000114440918
2019-09-11,5.170000076293945,5.039999961853027,5.079999923706055,5.070000171661377,12884357.0,5.070000171661377
2019-09-12,5.579999923706055,5.050000190734863,5.099999904632568,5.579999923706055,43474636.0,5.579999923706055
2019-09-16,5.739999771118164,5.360000133514404,5.449999809265137,5.480000019073486,37274819.0,5.480000019073486
2019-09-17,5.579999923706055,5.190000057220459,5.190000057220459,5.5,32847937.0,5.5
2019-09-18,5.380000114440918,5.199999809265137,5.329999923706055,5.21999979019165,19532213.0,5.21999979019165
2019-09-19,5.269999980926514,5.110000133514404,5.210000038146973,5.199999809265137,12453100.0,5.199999809265137
2019-09-20,5.25,5.099999904632568,5.210000038146973,5.110000133514404,9984083.0,5.110000133514404
2019-09-23,5.079999923706055,4.900000095367432,5.070000171661377,4.96999979019165,10693708.0,4.96999979019165
2019-09-24,5.019999980926514,4.909999847412109,4.909999847412109,4.940000057220459,7916100.0,4.940000057220459
2019-09-25,4.920000076293945,4.820000171661377,4.869999885559082,4.840000152587891,6656380.0,4.840000152587891
2019-09-26,4.880000114440918,4.610000133514404,4.840000152587891,4.619999885559082,7696600.0,4.619999885559082
2019-09-27,4.75,4.610000133514404,4.679999828338623,4.690000057220459,4258300.0,4.690000057220459
2019-09-30,4.800000190734863,4.679999828338623,4.690000057220459,4.769999980926514,4288375.0,4.769999980926514
2019-10-08,4.849999904632568,4.690000057220459,4.690000057220459,4.829999923706055,4441412.0,4.829999923706055
2019-10-09,4.880000114440918,4.75,4.78000020980835,4.840000152587891,3760801.0,4.840000152587891
2019-10-10,4.929999828338623,4.809999942779541,4.829999923706055,4.929999828338623,6199835.0,4.929999828338623
2019-10-11,4.960000038146973,4.849999904632568,4.940000057220459,4.880000114440918,5190500.0,4.880000114440918
2019-10-14,4.980000019073486,4.889999866485596,4.960000038146973,4.960000038146973,5989070.0,4.960000038146973
2019-10-15,4.929999828338623,4.840000152587891,4.929999828338623,4.909999847412109,4508306.0,4.909999847412109
2019-10-16,4.929999828338623,4.760000228881836,4.929999828338623,4.769999980926514,5038100.0,4.769999980926514
2019-10-17,5.199999809265137,4.789999961853027,4.800000190734863,4.949999809265137,13001628.0,4.949999809265137
2019-10-18,4.949999809265137,4.75,4.920000076293945,4.800000190734863,8559895.0,4.800000190734863
2019-10-21,4.800000190734863,4.650000095367432,4.800000190734863,4.679999828338623,4299157.0,4.679999828338623
2019-10-22,4.769999980926514,4.610000133514404,4.679999828338623,4.769999980926514,3118918.0,4.769999980926514
2019-10-23,4.789999961853027,4.71999979019165,4.769999980926514,4.71999979019165,2612600.0,4.71999979019165
2019-10-24,4.920000076293945,4.659999847412109,4.71999979019165,4.829999923706055,6112848.0,4.829999923706055
2019-10-25,4.840000152587891,4.71999979019165,4.840000152587891,4.78000020980835,4291702.0,4.78000020980835
2019-10-28,4.940000057220459,4.730000019073486,4.739999771118164,4.920000076293945,7264442.0,4.920000076293945
2019-10-29,4.96999979019165,4.849999904632568,4.900000095367432,4.909999847412109,7431800.0,4.909999847412109
2019-10-30,4.929999828338623,4.75,4.909999847412109,4.760000228881836,5896070.0,4.760000228881836
2019-10-31,4.820000171661377,4.679999828338623,4.820000171661377,4.690000057220459,4557908.0,4.690000057220459
2019-11-01,4.75,4.690000057220459,4.690000057220459,4.730000019073486,2845408.0,4.730000019073486
2019-11-04,4.869999885559082,4.699999809265137,4.730000019073486,4.849999904632568,5859374.0,4.849999904632568
2019-11-05,4.869999885559082,4.789999961853027,4.809999942779541,4.809999942779541,4748106.0,4.809999942779541
2019-11-06,4.809999942779541,4.670000076293945,4.809999942779541,4.690000057220459,4151005.0,4.690000057220459
2019-11-07,4.710000038146973,4.630000114440918,4.699999809265137,4.670000076293945,2915270.0,4.670000076293945
2019-11-08,4.710000038146973,4.619999885559082,4.710000038146973,4.639999866485596,2786400.0,4.639999866485596
2019-11-11,4.630000114440918,4.449999809265137,4.630000114440918,4.46999979019165,4624426.0,4.46999979019165
2019-11-12,4.489999771118164,4.369999885559082,4.46999979019165,4.480000019073486,3115800.0,4.480000019073486
2019-11-13,4.480000019073486,4.369999885559082,4.480000019073486,4.400000095367432,2619134.0,4.400000095367432
2019-11-14,4.46999979019165,4.400000095367432,4.440000057220459,4.420000076293945,2047710.0,4.420000076293945
2019-11-15,4.550000190734863,4.400000095367432,4.420000076293945,4.400000095367432,2653500.0,4.400000095367432
2019-11-18,4.46999979019165,4.369999885559082,4.400000095367432,4.460000038146973,1849674.0,4.460000038146973
2019-11-19,4.5,4.429999828338623,4.46999979019165,4.489999771118164,2620911.0,4.489999771118164
2019-11-20,4.53000020980835,4.440000057220459,4.510000228881836,4.46999979019165,2451773.0,4.46999979019165
2019-11-21,4.510000228881836,4.429999828338623,4.460000038146973,4.46999979019165,1880700.0,4.46999979019165
2019-11-22,4.510000228881836,4.409999847412109,4.5,4.420000076293945,2709320.0,4.420000076293945
2019-11-25,4.460000038146973,4.420000076293945,4.440000057220459,4.440000057220459,2066010.0,4.440000057220459
2019-11-26,4.480000019073486,4.420000076293945,4.449999809265137,4.480000019073486,2170620.0,4.480000019073486
2019-11-27,4.519999980926514,4.449999809265137,4.449999809265137,4.5,2148870.0,4.5
2019-11-28,4.519999980926514,4.420000076293945,4.510000228881836,4.449999809265137,2172870.0,4.449999809265137
2019-11-29,4.769999980926514,4.519999980926514,4.519999980926514,4.559999942779541,9298732.0,4.559999942779541
2019-12-02,4.550000190734863,4.449999809265137,4.519999980926514,4.46999979019165,5296092.0,4.46999979019165
2019-12-03,4.46999979019165,4.400000095367432,4.460000038146973,4.460000038146973,3493840.0,4.460000038146973
2019-12-04,4.510000228881836,4.409999847412109,4.449999809265137,4.480000019073486,2651031.0,4.480000019073486
2019-12-05,4.510000228881836,4.46999979019165,4.5,4.489999771118164,3163933.0,4.489999771118164
2019-12-06,4.559999942779541,4.489999771118164,4.510000228881836,4.510000228881836,3126390.0,4.510000228881836
2019-12-09,4.550000190734863,4.5,4.550000190734863,4.519999980926514,2653108.0,4.519999980926514
2019-12-10,4.550000190734863,4.480000019073486,4.519999980926514,4.539999961853027,3219300.0,4.539999961853027
2019-12-11,4.550000190734863,4.489999771118164,4.53000020980835,4.519999980926514,2354909.0,4.519999980926514
2019-12-12,4.53000020980835,4.46999979019165,4.46999979019165,4.510000228881836,2511640.0,4.510000228881836
2019-12-13,4.550000190734863,4.5,4.539999961853027,4.519999980926514,3662589.0,4.519999980926514
2019-12-16,4.599999904632568,4.510000228881836,4.539999961853027,4.590000152587891,4567411.0,4.590000152587891
2019-12-17,4.670000076293945,4.579999923706055,4.579999923706055,4.639999866485596,5887110.0,4.639999866485596
2019-12-18,4.670000076293945,4.610000133514404,4.639999866485596,4.630000114440918,4851690.0,4.630000114440918
2019-12-19,4.699999809265137,4.610000133514404,4.650000095367432,4.679999828338623,4370800.0,4.679999828338623
2019-12-20,4.769999980926514,4.650000095367432,4.71999979019165,4.659999847412109,5946002.0,4.659999847412109
2019-12-23,4.630000114440918,4.489999771118164,4.599999904632568,4.489999771118164,5453812.0,4.489999771118164
2019-12-24,4.539999961853027,4.480000019073486,4.489999771118164,4.539999961853027,2492000.0,4.539999961853027
2019-12-25,4.789999961853027,4.519999980926514,4.550000190734863,4.619999885559082,7907411.0,4.619999885559082
2019-12-26,4.760000228881836,4.550000190734863,4.599999904632568,4.670000076293945,7803064.0,4.670000076293945
2019-12-27,4.690000057220459,4.610000133514404,4.650000095367432,4.639999866485596,5334701.0,4.639999866485596
2019-12-30,4.730000019073486,4.53000020980835,4.630000114440918,4.71999979019165,6956801.0,4.71999979019165
2019-12-31,4.769999980926514,4.639999866485596,4.670000076293945,4.670000076293945,5628045.0,4.670000076293945
2020-01-02,4.71999979019165,4.659999847412109,4.699999809265137,4.710000038146973,6070776.0,4.710000038146973
2020-01-03,4.730000019073486,4.670000076293945,4.71999979019165,4.710000038146973,6322101.0,4.710000038146973
2020-01-06,4.829999923706055,4.659999847412109,4.699999809265137,4.78000020980835,12012603.0,4.78000020980835
2020-01-07,4.809999942779541,4.75,4.769999980926514,4.789999961853027,7671692.0,4.789999961853027
2020-01-08,4.849999904632568,4.849999904632568,4.849999904632568,4.849999904632568,13713666.0,4.849999904632568
2020-01-09,4.989999771118164,4.800000190734863,4.849999904632568,4.920000076293945,12877523.0,4.920000076293945
2020-01-10,5.360000133514404,4.809999942779541,4.929999828338623,5.130000114440918,21614120.0,5.130000114440918
2020-01-13,5.059999942779541,5.059999942779541,5.059999942779541,5.059999942779541,14365102.0,5.059999942779541
2020-01-14,4.940000057220459,4.940000057220459,4.940000057220459,4.940000057220459,12021419.0,4.940000057220459
2020-01-15,4.960000038146973,4.820000171661377,4.920000076293945,4.860000133514404,8118824.0,4.860000133514404
2020-01-16,4.860000133514404,4.769999980926514,4.849999904632568,4.78000020980835,5512466.0,4.78000020980835
2020-01-17,5.019999980926514,4.769999980926514,4.769999980926514,4.940000057220459,11070782.0,4.940000057220459
2020-01-20,4.889999866485596,4.730000019073486,4.880000114440918,4.829999923706055,7430982.0,4.829999923706055
2020-01-21,4.840000152587891,4.760000228881836,4.800000190734863,4.789999961853027,4676397.0,4.789999961853027
2020-01-22,4.809999942779541,4.670000076293945,4.760000228881836,4.760000228881836,4030704.0,4.760000228881836
2020-01-23,4.800000190734863,4.559999942779541,4.710000038146973,4.590000152587891,6177100.0,4.590000152587891
2020-02-03,4.130000114440918,4.130000114440918,4.130000114440918,4.130000114440918,1206100.0,4.130000114440918
2020-02-04,4.119999885559082,3.7300000190734863,3.7300000190734863,4.079999923706055,9536702.0,4.079999923706055
2020-02-05,4.230000019073486,4.0,4.050000190734863,4.099999904632568,6516289.0,4.099999904632568
2020-02-06,4.159999847412109,4.039999961853027,4.119999885559082,4.150000095367432,5951428.0,4.150000095367432
2020-02-07,4.150000095367432,4.059999942779541,4.139999866485596,4.099999904632568,4960901.0,4.099999904632568
2020-02-10,4.329999923706055,4.099999904632568,4.119999885559082,4.260000228881836,6624040.0,4.260000228881836
2020-02-11,4.46999979019165,4.210000038146973,4.300000190734863,4.389999866485596,10220406.0,4.389999866485596
2020-02-12,4.769999980926514,4.46999979019165,4.679999828338623,4.480000019073486,15634064.0,4.480000019073486
2020-02-13,4.559999942779541,4.369999885559082,4.480000019073486,4.429999828338623,12232150.0,4.429999828338623
2020-02-14,4.400000095367432,4.289999961853027,4.400000095367432,4.309999942779541,7150042.0,4.309999942779541
2020-02-17,4.570000171661377,4.309999942779541,4.309999942779541,4.519999980926514,10277542.0,4.519999980926514
2020-02-18,4.75,4.489999771118164,4.519999980926514,4.699999809265137,14858564.0,4.699999809265137
2020-02-19,4.650000095367432,4.550000190734863,4.650000095367432,4.579999923706055,10445010.0,4.579999923706055
2020-02-20,4.78000020980835,4.590000152587891,4.599999904632568,4.739999771118164,14579800.0,4.739999771118164
2020-02-21,4.909999847412109,4.739999771118164,4.75,4.860000133514404,18411375.0,4.860000133514404
2020-02-24,4.860000133514404,4.75,4.820000171661377,4.829999923706055,12394624.0,4.829999923706055
2020-02-25,4.800000190734863,4.46999979019165,4.71999979019165,4.760000228881836,13957391.0,4.760000228881836
2020-02-26,4.909999847412109,4.710000038146973,4.760000228881836,4.760000228881836,12984363.0,4.760000228881836
2020-02-27,4.840000152587891,4.690000057220459,4.800000190734863,4.730000019073486,9947900.0,4.730000019073486
2020-02-28,4.650000095367432,4.380000114440918,4.599999904632568,4.389999866485596,10547691.0,4.389999866485596
2020-03-02,4.599999904632568,4.420000076293945,4.440000057220459,4.579999923706055,6435700.0,4.579999923706055
2020-03-03,4.769999980926514,4.610000133514404,4.610000133514404,4.630000114440918,7268100.0,4.630000114440918
2020-03-04,4.739999771118164,4.570000171661377,4.579999923706055,4.730000019073486,7220602.0,4.730000019073486
2020-03-05,4.880000114440918,4.760000228881836,4.809999942779541,4.840000152587891,10851642.0,4.840000152587891
2020-03-06,4.829999923706055,4.739999771118164,4.760000228881836,4.800000190734863,9171301.0,4.800000190734863
2020-03-09,4.78000020980835,4.610000133514404,4.710000038146973,4.619999885559082,7442400.0,4.619999885559082
2020-03-10,4.71999979019165,4.429999828338623,4.610000133514404,4.699999809265137,10071000.0,4.699999809265137
2020-03-11,4.789999961853027,4.630000114440918,4.710000038146973,4.639999866485596,9417140.0,4.639999866485596
2020-03-12,4.590000152587891,4.449999809265137,4.539999961853027,4.489999771118164,8112000.0,4.489999771118164
2020-03-13,4.760000228881836,4.369999885559082,4.369999885559082,4.53000020980835,15605401.0,4.53000020980835
2020-03-16,4.619999885559082,4.329999923706055,4.550000190734863,4.340000152587891,10422078.0,4.340000152587891
2020-03-17,4.400000095367432,4.110000133514404,4.389999866485596,4.300000190734863,7865319.0,4.300000190734863
2020-03-18,4.380000114440918,4.159999847412109,4.340000152587891,4.170000076293945,6252500.0,4.170000076293945
2020-03-19,4.25,4.110000133514404,4.25,4.21999979019165,8096935.0,4.21999979019165
2020-03-20,4.300000190734863,4.210000038146973,4.260000228881836,4.269999980926514,5536901.0,4.269999980926514
2020-03-23,4.579999923706055,4.179999828338623,4.320000171661377,4.25,9911835.0,4.25
2020-03-24,4.360000133514404,4.21999979019165,4.260000228881836,4.309999942779541,4969598.0,4.309999942779541
2020-03-25,4.389999866485596,4.320000171661377,4.349999904632568,4.349999904632568,5292700.0,4.349999904632568
2020-03-26,4.360000133514404,4.260000228881836,4.320000171661377,4.260000228881836,4275910.0,4.260000228881836
2020-03-27,4.320000171661377,4.210000038146973,4.300000190734863,4.21999979019165,3718237.0,4.21999979019165
2020-03-30,4.190000057220459,4.059999942779541,4.110000133514404,4.110000133514404,3756200.0,4.110000133514404
2020-03-31,4.21999979019165,4.090000152587891,4.150000095367432,4.110000133514404,3025466.0,4.110000133514404
2020-04-01,4.150000095367432,4.070000171661377,4.150000095367432,4.090000152587891,2294504.0,4.090000152587891
2020-04-02,4.210000038146973,4.099999904632568,4.130000114440918,4.199999809265137,3980800.0,4.199999809265137
2020-04-03,4.28000020980835,4.119999885559082,4.28000020980835,4.130000114440918,2508466.0,4.130000114440918
2020-04-07,4.210000038146973,4.159999847412109,4.159999847412109,4.210000038146973,3911266.0,4.210000038146973
2020-04-08,4.25,4.170000076293945,4.199999809265137,4.230000019073486,2996739.0,4.230000019073486
2020-04-09,4.320000171661377,4.230000019073486,4.25,4.309999942779541,5246200.0,4.309999942779541
2020-04-10,4.309999942779541,4.179999828338623,4.309999942779541,4.179999828338623,3521035.0,4.179999828338623
2020-04-13,4.179999828338623,4.090000152587891,4.179999828338623,4.130000114440918,2722400.0,4.130000114440918
2020-04-14,4.179999828338623,4.119999885559082,4.130000114440918,4.159999847412109,2304600.0,4.159999847412109
2020-04-15,4.179999828338623,4.130000114440918,4.159999847412109,4.130000114440918,1931300.0,4.130000114440918
2020-04-16,4.170000076293945,4.090000152587891,4.130000114440918,4.110000133514404,3218139.0,4.110000133514404
2020-04-17,4.130000114440918,4.050000190734863,4.130000114440918,4.070000171661377,5602400.0,4.070000171661377
2020-04-20,4.099999904632568,4.059999942779541,4.090000152587891,4.090000152587891,2894632.0,4.090000152587891
2020-04-21,4.090000152587891,4.039999961853027,4.070000171661377,4.079999923706055,2134832.0,4.079999923706055
2020-04-22,4.199999809265137,4.099999904632568,4.119999885559082,4.170000076293945,4738600.0,4.170000076293945
2020-04-23,4.170000076293945,4.079999923706055,4.170000076293945,4.090000152587891,3592900.0,4.090000152587891
2020-04-24,4.110000133514404,4.0,4.110000133514404,4.019999980926514,3143300.0,4.019999980926514
2020-04-27,4.059999942779541,3.9800000190734863,4.03000020980835,4.0,2501800.0,4.0
2020-04-28,4.019999980926514,3.819999933242798,4.0,3.9000000953674316,3892200.0,3.9000000953674316
2020-04-29,4.079999923706055,3.9000000953674316,3.930000066757202,4.059999942779541,3534700.0,4.059999942779541
2020-04-30,4.139999866485596,4.059999942779541,4.099999904632568,4.110000133514404,4799700.0,4.110000133514404
2020-05-06,4.139999866485596,4.070000171661377,4.119999885559082,4.130000114440918,3519835.0,4.130000114440918
2020-05-07,4.150000095367432,4.099999904632568,4.150000095367432,4.130000114440918,3178610.0,4.130000114440918
2020-05-08,4.199999809265137,4.110000133514404,4.150000095367432,4.179999828338623,3954610.0,4.179999828338623
2020-05-11,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,7897938.0,4.599999904632568
2020-05-12,4.869999885559082,4.599999904632568,4.679999828338623,4.670000076293945,33056970.0,4.670000076293945
2020-05-13,4.650000095367432,4.369999885559082,4.550000190734863,4.559999942779541,18835532.0,4.559999942779541
2020-05-14,4.510000228881836,4.329999923706055,4.420000076293945,4.340000152587891,14449741.0,4.340000152587891
2020-05-15,4.429999828338623,4.309999942779541,4.320000171661377,4.320000171661377,7546839.0,4.320000171661377
2020-05-18,4.340000152587891,4.21999979019165,4.329999923706055,4.25,7131380.0,4.25
2020-05-19,4.309999942779541,4.21999979019165,4.300000190734863,4.239999771118164,5397968.0,4.239999771118164
2020-05-20,4.579999923706055,4.25,4.269999980926514,4.449999809265137,13523139.0,4.449999809265137
2020-05-21,4.420000076293945,4.269999980926514,4.420000076293945,4.28000020980835,7396100.0,4.28000020980835
2020-05-22,4.199999809265137,4.070000171661377,4.199999809265137,4.090000152587891,8155971.0,4.090000152587891
2020-05-25,4.139999866485596,4.079999923706055,4.079999923706055,4.110000133514404,3365302.0,4.110000133514404
2020-05-26,4.150000095367432,4.090000152587891,4.099999904632568,4.130000114440918,3246568.0,4.130000114440918
2020-05-27,4.130000114440918,4.079999923706055,4.119999885559082,4.090000152587891,3146700.0,4.090000152587891
2020-05-28,4.230000019073486,4.110000133514404,4.130000114440918,4.190000057220459,5538800.0,4.190000057220459
2020-05-29,4.210000038146973,4.150000095367432,4.190000057220459,4.190000057220459,3401700.0,4.190000057220459
2020-06-01,4.28000020980835,4.199999809265137,4.239999771118164,4.269999980926514,4703500.0,4.269999980926514
2020-06-02,4.46999979019165,4.21999979019165,4.269999980926514,4.340000152587891,8360000.0,4.340000152587891
2020-06-03,4.389999866485596,4.300000190734863,4.320000171661377,4.309999942779541,5923550.0,4.309999942779541
2020-06-04,4.329999923706055,4.239999771118164,4.320000171661377,4.269999980926514,4257810.0,4.269999980926514
2020-06-05,4.449999809265137,4.199999809265137,4.28000020980835,4.349999904632568,7765411.0,4.349999904632568
2020-06-08,4.389999866485596,4.289999961853027,4.340000152587891,4.320000171661377,5508900.0,4.320000171661377
2020-06-09,4.360000133514404,4.309999942779541,4.329999923706055,4.320000171661377,3083900.0,4.320000171661377
2020-06-10,4.360000133514404,4.300000190734863,4.320000171661377,4.309999942779541,3664600.0,4.309999942779541
2020-06-11,4.440000057220459,4.300000190734863,4.320000171661377,4.340000152587891,5638940.0,4.340000152587891
2020-06-12,4.320000171661377,4.199999809265137,4.25,4.289999961853027,3587400.0,4.289999961853027
2020-06-15,4.329999923706055,4.239999771118164,4.300000190734863,4.239999771118164,4102140.0,4.239999771118164
2020-06-16,4.289999961853027,4.25,4.25,4.269999980926514,2436124.0,4.269999980926514
2020-06-17,4.349999904632568,4.269999980926514,4.289999961853027,4.349999904632568,4001610.0,4.349999904632568
2020-06-18,4.420000076293945,4.320000171661377,4.420000076293945,4.320000171661377,3845310.0,4.320000171661377
2020-06-19,4.349999904632568,4.300000190734863,4.349999904632568,4.329999923706055,2927700.0,4.329999923706055
2020-06-22,4.5,4.320000171661377,4.349999904632568,4.460000038146973,8796702.0,4.460000038146973
2020-06-23,4.409999847412109,4.309999942779541,4.380000114440918,4.329999923706055,6768925.0,4.329999923706055
2020-06-24,4.349999904632568,4.25,4.309999942779541,4.260000228881836,4499401.0,4.260000228881836
2020-06-29,4.690000057220459,4.25,4.25,4.690000057220459,12750344.0,4.690000057220459
2020-06-30,5.150000095367432,4.75,4.880000114440918,4.789999961853027,46810314.0,4.789999961853027
2020-07-01,4.920000076293945,4.639999866485596,4.789999961853027,4.71999979019165,32667212.0,4.71999979019165
2020-07-02,4.690000057220459,4.510000228881836,4.650000095367432,4.639999866485596,20634818.0,4.639999866485596
2020-07-03,4.760000228881836,4.610000133514404,4.650000095367432,4.710000038146973,17060061.0,4.710000038146973
2020-07-06,4.860000133514404,4.659999847412109,4.739999771118164,4.840000152587891,24265778.0,4.840000152587891
2020-07-07,4.889999866485596,4.760000228881836,4.849999904632568,4.829999923706055,21374212.0,4.829999923706055
2020-07-08,4.880000114440918,4.71999979019165,4.800000190734863,4.860000133514404,16167637.0,4.860000133514404
2020-07-09,4.980000019073486,4.809999942779541,4.849999904632568,4.949999809265137,19761269.0,4.949999809265137
2020-07-10,4.940000057220459,4.869999885559082,4.929999828338623,4.880000114440918,13416703.0,4.880000114440918
2020-07-13,5.150000095367432,4.900000095367432,4.920000076293945,5.070000171661377,18987727.0,5.070000171661377
2020-07-14,5.119999885559082,4.929999828338623,5.010000228881836,5.03000020980835,16911189.0,5.03000020980835
2020-07-15,5.519999980926514,4.980000019073486,5.059999942779541,5.25,33475369.0,5.25
2020-07-16,5.230000019073486,4.75,5.230000019073486,4.840000152587891,22690939.0,4.840000152587891
2020-07-17,4.889999866485596,4.71999979019165,4.78000020980835,4.840000152587891,10126692.0,4.840000152587891
2020-07-20,5.150000095367432,4.849999904632568,4.929999828338623,5.139999866485596,13854983.0,5.139999866485596
2020-07-21,5.239999771118164,5.059999942779541,5.150000095367432,5.079999923706055,10968120.0,5.079999923706055
2020-07-22,5.150000095367432,4.96999979019165,5.050000190734863,5.019999980926514,12804755.0,5.019999980926514
2020-07-23,5.130000114440918,4.880000114440918,4.980000019073486,5.119999885559082,14547077.0,5.119999885559082
2020-07-24,5.170000076293945,4.78000020980835,5.150000095367432,4.809999942779541,12865151.0,4.809999942779541
2020-07-27,4.929999828338623,4.800000190734863,4.829999923706055,4.829999923706055,6120185.0,4.829999923706055
2020-07-28,4.909999847412109,4.789999961853027,4.820000171661377,4.829999923706055,6653583.0,4.829999923706055
2020-07-29,4.96999979019165,4.739999771118164,4.840000152587891,4.949999809265137,10041969.0,4.949999809265137
2020-07-30,5.150000095367432,4.949999809265137,4.989999771118164,5.079999923706055,12986152.0,5.079999923706055
2020-07-31,5.380000114440918,5.03000020980835,5.070000171661377,5.21999979019165,19981136.0,5.21999979019165
2020-08-03,5.739999771118164,5.239999771118164,5.269999980926514,5.739999771118164,23265344.0,5.739999771118164
2020-08-04,6.079999923706055,5.409999847412109,6.079999923706055,5.429999828338623,43358222.0,5.429999828338623
2020-08-05,5.78000020980835,5.429999828338623,5.440000057220459,5.599999904632568,24959357.0,5.599999904632568
2020-08-06,5.739999771118164,5.480000019073486,5.610000133514404,5.53000020980835,20698917.0,5.53000020980835
2020-08-07,5.739999771118164,5.340000152587891,5.340000152587891,5.730000019073486,23652251.0,5.730000019073486
2020-08-10,5.869999885559082,5.579999923706055,5.639999866485596,5.820000171661377,22399774.0,5.820000171661377
2020-08-11,5.889999866485596,5.610000133514404,5.820000171661377,5.619999885559082,16473140.0,5.619999885559082
2020-08-12,5.760000228881836,5.389999866485596,5.559999942779541,5.550000190734863,13428600.0,5.550000190734863
2020-08-13,5.599999904632568,5.440000057220459,5.539999961853027,5.460000038146973,8930400.0,5.460000038146973
2020-08-14,5.480000019073486,5.320000171661377,5.440000057220459,5.449999809265137,8908233.0,5.449999809265137
2020-08-17,5.53000020980835,5.429999828338623,5.480000019073486,5.5,8815032.0,5.5
2020-08-18,5.639999866485596,5.46999979019165,5.489999771118164,5.519999980926514,8886610.0,5.519999980926514
2020-08-19,5.519999980926514,5.329999923706055,5.519999980926514,5.329999923706055,10079510.0,5.329999923706055
2020-08-20,5.320000171661377,5.110000133514404,5.300000190734863,5.159999847412109,10318255.0,5.159999847412109
2020-08-21,5.269999980926514,5.170000076293945,5.179999828338623,5.239999771118164,5956900.0,5.239999771118164
2020-08-24,5.5,5.21999979019165,5.289999961853027,5.409999847412109,8809305.0,5.409999847412109
2020-08-25,5.460000038146973,5.289999961853027,5.429999828338623,5.329999923706055,5139352.0,5.329999923706055
2020-08-26,5.369999885559082,5.179999828338623,5.289999961853027,5.21999979019165,5986700.0,5.21999979019165
2020-08-27,5.349999904632568,5.210000038146973,5.210000038146973,5.309999942779541,4769200.0,5.309999942779541
2020-08-28,5.360000133514404,5.210000038146973,5.309999942779541,5.300000190734863,5674010.0,5.300000190734863
2020-08-31,5.349999904632568,5.230000019073486,5.309999942779541,5.25,4809409.0,5.25
2020-09-01,5.260000228881836,5.130000114440918,5.260000228881836,5.210000038146973,5090951.0,5.210000038146973
2020-09-02,5.269999980926514,5.050000190734863,5.210000038146973,5.25,7419343.0,5.25
2020-09-03,5.269999980926514,5.130000114440918,5.25,5.150000095367432,4323400.0,5.150000095367432
2020-09-04,5.139999866485596,5.019999980926514,5.079999923706055,5.119999885559082,4109900.0,5.119999885559082
2020-09-07,5.239999771118164,5.059999942779541,5.139999866485596,5.079999923706055,5115800.0,5.079999923706055
2020-09-08,5.239999771118164,5.090000152587891,5.130000114440918,5.21999979019165,4488840.0,5.21999979019165
2020-09-09,5.289999961853027,5.159999847412109,5.179999828338623,5.179999828338623,7274000.0,5.179999828338623
2020-09-10,5.269999980926514,4.989999771118164,5.269999980926514,5.010000228881836,6706202.0,5.010000228881836
2020-09-11,5.199999809265137,4.960000038146973,5.010000228881836,5.190000057220459,5968634.0,5.190000057220459
2020-09-14,5.300000190734863,5.159999847412109,5.190000057220459,5.190000057220459,5056802.0,5.190000057220459
2020-09-15,5.230000019073486,5.119999885559082,5.190000057220459,5.150000095367432,2655364.0,5.150000095367432
2020-09-16,5.210000038146973,5.079999923706055,5.170000076293945,5.150000095367432,2553894.0,5.150000095367432
2020-09-17,5.179999828338623,5.03000020980835,5.139999866485596,5.079999923706055,3985600.0,5.079999923706055
2020-09-18,5.150000095367432,5.050000190734863,5.079999923706055,5.150000095367432,2923200.0,5.150000095367432
2020-09-21,5.28000020980835,5.139999866485596,5.139999866485596,5.179999828338623,4505308.0,5.179999828338623
2020-09-22,5.199999809265137,5.079999923706055,5.139999866485596,5.130000114440918,2952568.0,5.130000114440918
2020-09-23,5.199999809265137,5.119999885559082,5.199999809265137,5.150000095367432,2505345.0,5.150000095367432
2020-09-24,5.150000095367432,5.019999980926514,5.110000133514404,5.019999980926514,3760301.0,5.019999980926514
2020-09-25,5.079999923706055,4.920000076293945,5.019999980926514,4.96999979019165,3052800.0,4.96999979019165
2020-09-28,5.039999961853027,4.829999923706055,4.960000038146973,4.829999923706055,3223944.0,4.829999923706055
2020-09-29,4.909999847412109,4.840000152587891,4.860000133514404,4.860000133514404,2539881.0,4.860000133514404
2020-09-30,5.239999771118164,4.829999923706055,4.949999809265137,5.110000133514404,8258546.0,5.110000133514404
2020-10-09,5.619999885559082,5.619999885559082,5.619999885559082,5.619999885559082,8436978.0,5.619999885559082
2020-10-12,5.860000133514404,5.510000228881836,5.860000133514404,5.599999904632568,26961840.0,5.599999904632568
2020-10-13,5.630000114440918,5.409999847412109,5.630000114440918,5.46999979019165,12515981.0,5.46999979019165
2020-10-14,5.639999866485596,5.429999828338623,5.429999828338623,5.510000228881836,12954011.0,5.510000228881836
2020-10-15,5.510000228881836,5.269999980926514,5.5,5.289999961853027,12635274.0,5.289999961853027
2020-10-16,5.389999866485596,5.269999980926514,5.320000171661377,5.389999866485596,7455044.0,5.389999866485596
2020-10-19,5.420000076293945,5.25,5.360000133514404,5.269999980926514,6297705.0,5.269999980926514
2020-10-20,5.380000114440918,5.230000019073486,5.28000020980835,5.329999923706055,4921705.0,5.329999923706055
2020-10-21,5.369999885559082,5.25,5.329999923706055,5.320000171661377,4214800.0,5.320000171661377
2020-10-22,5.329999923706055,5.21999979019165,5.300000190734863,5.28000020980835,3329700.0,5.28000020980835
2020-10-23,5.300000190734863,5.130000114440918,5.289999961853027,5.150000095367432,4968954.0,5.150000095367432
2020-10-26,5.199999809265137,5.059999942779541,5.150000095367432,5.179999828338623,3131710.0,5.179999828338623
2020-10-27,5.199999809265137,5.110000133514404,5.139999866485596,5.159999847412109,1326600.0,5.159999847412109